$22.95 -0.20 (-0.86%) TrueBlue Inc - NYSE

Nov. 28, 2014 | 01:04 PM
Last Trade: 22.95
Trade Time: Nov 28 01:04 PM Eastern Daylight Time
Change: -0.20 (-0.86%)
Prev Close: 23.15
Open: 23.25
Bid: 20.86
Ask: 27.21
Options:

Call Options: TBI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 TBI1420L12.5 10.10 0.00 10.20 69.0 11.30 146.0 0.0 0
15.00 TBI1420L15 7.60 0.00 7.60 31.0 8.80 10.0 0.0 0
17.50 TBI1420L17.5 5.10 0.00 5.10 41.0 6.30 44.0 0.0 0
20.00 TBI1420L20 2.60 0.00 2.75 86.0 3.90 136.0 0.0 0
22.50 TBI1420L22.5 0.85 0.00 0.55 256.0 1.60 365.0 0.0 0
25.00 TBI1420L25 0.90 0.45 0.05 11.0 0.70 10.0 10.0 11
30.00 TBI1420L30 0.30 0.00 0.15 402.0 0.25 31.0 0.0 0
35.00 TBI1420L35 0.30 0.00 0.00 0.0 0.50 176.0 0.0 0

Put Options: TBI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 TBI1420X12.5 0.30 0.00 0.00 0.0 0.25 109.0 0.0 0
15.00 TBI1420X15 0.35 0.00 0.00 0.0 0.30 31.0 0.0 0
17.50 TBI1420X17.5 0.35 0.00 0.00 0.0 0.30 49.0 0.0 0
20.00 TBI1420X20 0.45 0.00 0.05 10.0 0.40 282.0 0.0 0
22.50 TBI1420X22.5 0.35 0.05 0.15 205.0 1.00 414.0 390.0 450
25.00 TBI1420X25 0.70 -0.70 1.45 234.0 2.35 45.0 1006.0 907
30.00 TBI1420X30 6.20 0.00 6.40 21.0 7.40 15.0 0.0 0
35.00 TBI1420X35 11.50 0.00 11.20 146.0 12.30 50.0 0.0 0