$175.97 -0.75 (-0.42%) Public Storage - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 175.97
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.75 (-0.42%)
Prev Close: 176.72
Open: 176.33
Bid: 166.56
Ask: 185.34
Options:

Call Options: PSA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
120.00 PSA1422K120 54.40 0.00 54.30 10.0 58.30 21.0 0.0 0
125.00 PSA1422K125 49.50 0.00 49.10 21.0 53.10 4.0 0.0 0
130.00 PSA1422K130 44.80 0.00 44.20 21.0 47.60 4.0 0.0 0
135.00 PSA1422K135 40.40 0.00 39.30 21.0 42.60 21.0 0.0 0
140.00 PSA1422K140 35.30 0.00 34.50 21.0 37.70 21.0 0.0 0
145.00 PSA1422K145 30.40 0.00 29.70 30.0 32.70 41.0 0.0 0
150.00 PSA1422K150 25.50 0.00 24.80 61.0 27.60 70.0 0.0 0
155.00 PSA1422K155 20.60 0.00 19.90 49.0 22.70 59.0 0.0 0
160.00 PSA1422K160 11.40 -4.30 15.10 137.0 17.70 164.0 2.0 4
165.00 PSA1422K165 9.10 -2.00 10.50 193.0 13.00 220.0 2.0 1,148
170.00 PSA1422K170 7.70 0.80 6.30 242.0 7.90 215.0 2.0 134
175.00 PSA1422K175 3.70 -0.60 3.50 91.0 3.90 94.0 10.0 248
180.00 PSA1422K180 1.35 -0.15 1.30 29.0 1.55 67.0 5.0 124
185.00 PSA1422K185 0.50 0.00 0.30 123.0 0.70 451.0 1.0 8
190.00 PSA1422K190 0.30 0.00 0.05 10.0 0.25 70.0 0.0 0
195.00 PSA1422K195 0.20 0.00 0.00 0.0 0.20 39.0 0.0 0
200.00 PSA1422K200 0.20 0.00 0.00 0.0 0.15 32.0 0.0 0
210.00 PSA1422K210 0.20 0.00 0.00 0.0 0.05 21.0 0.0 0
220.00 PSA1422K220 0.20 0.00 0.00 0.0 0.05 10.0 0.0 0

Put Options: PSA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
120.00 PSA1422W120 0.20 0.00 0.00 0.0 0.05 10.0 0.0 0
125.00 PSA1422W125 0.25 0.00 0.05 10.0 0.05 10.0 0.0 0
130.00 PSA1422W130 0.10 0.00 0.05 10.0 0.05 10.0 27.0 27
135.00 PSA1422W135 0.30 0.00 0.05 10.0 0.05 10.0 0.0 0
140.00 PSA1422W140 0.25 -0.05 0.10 10.0 0.10 21.0 1.0 1
145.00 PSA1422W145 0.20 0.00 0.10 10.0 0.20 82.0 0.0 0
150.00 PSA1422W150 0.35 0.10 0.15 10.0 0.25 197.0 1.0 1
155.00 PSA1422W155 0.50 0.00 0.05 71.0 0.50 326.0 0.0 0
160.00 PSA1422W160 1.55 1.35 0.10 145.0 0.50 398.0 2.0 5
165.00 PSA1422W165 0.60 0.30 0.40 149.0 0.80 375.0 10.0 234
170.00 PSA1422W170 1.40 0.40 1.20 32.0 1.45 255.0 10.0 117
175.00 PSA1422W175 2.50 0.00 2.55 69.0 2.90 62.0 2.0 83
180.00 PSA1422W180 4.90 -0.60 4.80 262.0 5.80 200.0 2.0 25
185.00 PSA1422W185 7.70 0.00 8.10 218.0 10.60 213.0 0.0 0
190.00 PSA1422W190 11.90 0.00 12.60 92.0 15.70 85.0 0.0 0
195.00 PSA1422W195 16.90 0.00 17.80 73.0 20.30 75.0 0.0 0
200.00 PSA1422W200 21.60 0.00 22.90 38.0 25.40 38.0 0.0 0
210.00 PSA1422W210 31.80 0.00 32.90 21.0 35.20 21.0 0.0 0
220.00 PSA1422W220 41.10 0.00 42.30 4.0 45.20 4.0 0.0 0