$175.29 +2.14 (1.24%) Public Storage - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 175.29
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +2.14 (1.24%)
Prev Close: 173.15
Open: 173.92
Bid: 165.73
Ask: 184.48
Options:

Call Options: PSA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
120.00 PSA1422K120 50.60 0.00 52.90 30.0 55.80 21.0 0.0 0
125.00 PSA1422K125 45.60 0.00 48.00 31.0 51.80 31.0 0.0 0
130.00 PSA1422K130 40.70 0.00 43.00 21.0 46.00 21.0 0.0 0
135.00 PSA1422K135 35.60 0.00 38.00 21.0 41.50 21.0 0.0 0
140.00 PSA1422K140 30.70 0.00 32.90 58.0 36.20 31.0 0.0 0
145.00 PSA1422K145 25.80 0.00 28.00 32.0 31.00 21.0 0.0 0
150.00 PSA1422K150 20.90 0.00 23.20 31.0 26.00 31.0 0.0 0
155.00 PSA1422K155 16.00 0.00 18.20 75.0 21.00 51.0 0.0 0
160.00 PSA1422K160 11.40 -0.30 13.30 114.0 16.00 29.0 2.0 4
165.00 PSA1422K165 9.10 1.60 9.60 160.0 11.40 112.0 2.0 1,148
170.00 PSA1422K170 5.90 1.20 6.30 135.0 7.00 62.0 14.0 147
175.00 PSA1422K175 3.40 1.15 3.20 47.0 3.60 29.0 59.0 205
180.00 PSA1422K180 1.20 0.30 1.20 31.0 1.45 50.0 30.0 63
185.00 PSA1422K185 0.25 0.00 0.10 85.0 0.50 38.0 3.0 4
190.00 PSA1422K190 0.25 0.00 0.00 0.0 0.25 107.0 0.0 0
195.00 PSA1422K195 0.20 0.00 0.00 0.0 0.20 65.0 0.0 0
200.00 PSA1422K200 0.20 0.00 0.00 0.0 0.15 36.0 0.0 0
210.00 PSA1422K210 0.20 0.00 0.00 0.0 0.20 35.0 0.0 0
220.00 PSA1422K220 0.20 0.00 0.00 0.0 0.20 36.0 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 0.15 36.0 0.0 0
125.00 PSA1422W125 0.30 0.00 0.05 10.0 0.15 36.0 0.0 0
130.00 PSA1422W130 0.10 -0.05 0.05 10.0 0.15 36.0 27.0 27
135.00 PSA1422W135 0.20 0.00 0.05 10.0 0.20 36.0 0.0 0
140.00 PSA1422W140 0.25 -0.05 0.10 10.0 0.20 48.0 1.0 1
145.00 PSA1422W145 0.50 0.00 0.10 10.0 0.25 168.0 0.0 0
150.00 PSA1422W150 0.35 0.30 0.15 10.0 0.40 322.0 1.0 1
155.00 PSA1422W155 0.20 0.00 0.05 11.0 0.55 354.0 0.0 0
160.00 PSA1422W160 1.55 1.05 0.25 26.0 0.55 109.0 2.0 5
165.00 PSA1422W165 1.10 -0.15 0.55 47.0 1.00 251.0 5.0 229
170.00 PSA1422W170 1.50 -1.00 1.45 21.0 1.75 107.0 1.0 116
175.00 PSA1422W175 4.90 0.00 3.00 100.0 3.50 80.0 35.0 81
180.00 PSA1422W180 7.50 0.00 5.70 97.0 8.40 324.0 0.0 0
185.00 PSA1422W185 11.80 0.00 9.70 20.0 12.50 295.0 0.0 0
190.00 PSA1422W190 16.70 0.00 14.40 75.0 17.00 228.0 0.0 0
195.00 PSA1422W195 21.40 0.00 19.30 31.0 21.90 118.0 0.0 0
200.00 PSA1422W200 26.00 0.00 23.70 41.0 26.60 84.0 0.0 0
210.00 PSA1422W210 36.20 0.00 33.50 30.0 36.50 49.0 0.0 0
220.00 PSA1422W220 45.90 0.00 44.00 20.0 46.40 10.0 0.0 0