$177.20 +0.99 (0.56%) Public Storage - NYSE

Oct. 23, 2014 | 02:25 PM
Last Trade: 177.20
Trade Time: Oct 23 02:25 PM Eastern Daylight Time
Change: +0.99 (0.56%)
Prev Close: 176.21
Open: 177.01
Bid: 177.15
Ask: 177.20
Options:

Call Options: PSA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
120.00 PSA1422K120 54.50 0.00 55.30 20.0 58.90 30.0 0.0 0
125.00 PSA1422K125 49.00 0.00 50.30 20.0 53.70 10.0 0.0 0
130.00 PSA1422K130 44.50 0.00 45.10 10.0 48.20 21.0 0.0 0
135.00 PSA1422K135 39.50 0.00 40.40 31.0 43.70 31.0 0.0 0
140.00 PSA1422K140 34.40 0.00 35.30 21.0 38.20 21.0 0.0 0
145.00 PSA1422K145 29.50 0.00 30.40 46.0 33.70 41.0 0.0 0
150.00 PSA1422K150 24.50 0.00 25.50 67.0 28.30 58.0 0.0 0
155.00 PSA1422K155 19.70 0.00 20.60 84.0 23.30 78.0 0.0 0
160.00 PSA1422K160 11.40 -4.00 15.70 193.0 18.20 105.0 2.0 4
165.00 PSA1422K165 9.10 -1.70 11.10 209.0 13.40 108.0 2.0 1,148
170.00 PSA1422K170 7.70 0.00 6.90 263.0 8.80 200.0 2.0 134
175.00 PSA1422K175 4.30 0.20 4.20 44.0 4.50 31.0 11.0 251
180.00 PSA1422K180 1.50 -0.05 1.65 32.0 1.85 36.0 21.0 104
185.00 PSA1422K185 0.50 0.00 0.35 267.0 0.75 268.0 1.0 7
190.00 PSA1422K190 0.05 0.00 0.05 10.0 0.30 104.0 0.0 0
195.00 PSA1422K195 0.20 0.00 0.00 0.0 0.20 68.0 0.0 0
200.00 PSA1422K200 0.15 0.00 0.00 0.0 0.10 37.0 0.0 0
210.00 PSA1422K210 0.15 0.00 0.00 0.0 0.05 10.0 0.0 0
220.00 PSA1422K220 0.15 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 0.15 0.00 0.00 0.0 0.05 10.0 0.0 0
125.00 PSA1422W125 0.15 0.00 0.05 10.0 0.05 10.0 0.0 0
130.00 PSA1422W130 0.10 -0.05 0.05 10.0 0.05 10.0 27.0 27
135.00 PSA1422W135 0.15 0.00 0.05 10.0 0.05 10.0 0.0 0
140.00 PSA1422W140 0.25 0.10 0.10 10.0 0.10 21.0 1.0 1
145.00 PSA1422W145 0.25 0.00 0.10 10.0 0.20 97.0 0.0 0
150.00 PSA1422W150 0.35 -0.10 0.15 10.0 0.25 128.0 1.0 1
155.00 PSA1422W155 0.05 0.00 0.05 71.0 0.50 288.0 0.0 0
160.00 PSA1422W160 1.55 1.30 0.15 84.0 0.55 296.0 2.0 5
165.00 PSA1422W165 0.50 0.00 0.30 231.0 0.75 274.0 1.0 234
170.00 PSA1422W170 1.27 0.00 0.95 77.0 1.15 38.0 2.0 117
175.00 PSA1422W175 2.69 0.00 2.15 70.0 2.45 34.0 1.0 81
180.00 PSA1422W180 5.50 0.70 4.50 167.0 5.00 31.0 25.0 0
185.00 PSA1422W185 8.40 0.00 7.70 202.0 10.10 255.0 0.0 0
190.00 PSA1422W190 12.40 0.00 11.90 162.0 15.00 180.0 0.0 0
195.00 PSA1422W195 17.40 0.00 16.90 85.0 19.40 93.0 0.0 0
200.00 PSA1422W200 22.60 0.00 21.10 58.0 24.30 52.0 0.0 0
210.00 PSA1422W210 32.10 0.00 31.80 20.0 34.10 31.0 0.0 0
220.00 PSA1422W220 42.40 0.00 41.40 10.0 44.20 20.0 0.0 0