$34.57 -1.12 (-3.14%) Trex Company Inc - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 34.57
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -1.12 (-3.14%)
Prev Close: 35.69
Open: 35.84
Bid: 33.91
Ask: 36.65
Options:

Call Options: TREX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 TREX1418J17.5 17.10 0.00 16.50 65.0 18.90 223.0 0.0 0
20.00 TREX1418J20 13.80 0.00 13.90 37.0 16.40 45.0 0.0 0
22.50 TREX1418J22.5 11.00 0.00 11.10 205.0 13.90 220.0 0.0 0
25.00 TREX1418J25 3.90 -6.30 8.50 242.0 11.40 230.0 200.0 200
27.50 TREX1418J27.5 5.30 -2.40 6.60 79.0 8.90 262.0 2.0 323
30.00 TREX1418J30 7.70 2.10 4.60 21.0 5.20 11.0 10.0 113
32.50 TREX1418J32.5 4.10 0.80 2.35 60.0 2.70 30.0 8.0 265
35.00 TREX1418J35 1.20 -0.25 0.85 43.0 1.15 30.0 20.0 581
37.50 TREX1418J37.5 0.75 0.45 0.10 676.0 0.80 325.0 1.0 139
40.00 TREX1418J40 0.25 0.00 0.10 10.0 0.20 31.0 200.0 222
42.50 TREX1418J42.5 0.15 0.05 0.05 5.0 0.05 5.0 5.0 85
45.00 TREX1418J45 0.10 -0.25 0.10 1.0 0.35 68.0 4.0 306
47.50 TREX1418J47.5 0.40 0.05 0.05 11.0 0.35 69.0 4.0 4
50.00 TREX1418J50 0.05 0.00 0.05 5.0 0.05 5.0 7.0 22
52.50 TREX1418J52.5 0.35 0.00 0.05 11.0 0.30 76.0 0.0 0
55.00 TREX1418J55 0.40 0.00 0.05 11.0 0.35 68.0 0.0 14
57.50 TREX1418J57.5 0.35 0.00 0.00 0.0 0.30 76.0 0.0 0
60.00 TREX1418J60 0.35 0.00 0.00 0.0 0.30 76.0 0.0 0

Put Options: TREX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 TREX1418V17.5 0.35 -0.15 0.10 11.0 0.35 106.0 2.0 2
20.00 TREX1418V20 0.10 -0.30 0.05 11.0 0.35 100.0 3.0 13
22.50 TREX1418V22.5 0.18 -0.02 0.05 11.0 0.20 4.0 11.0 40
25.00 TREX1418V25 0.05 0.00 0.05 3.0 0.05 20.0 10.0 234
27.50 TREX1418V27.5 0.05 0.00 0.05 8.0 0.10 5.0 18.0 263
30.00 TREX1418V30 0.10 -0.05 0.05 20.0 0.20 20.0 5.0 144
32.50 TREX1418V32.5 0.40 0.25 0.15 772.0 0.75 250.0 3.0 43
35.00 TREX1418V35 0.55 -0.25 0.75 581.0 1.90 123.0 20.0 106
37.50 TREX1418V37.5 1.80 -0.30 1.80 533.0 3.80 199.0 1.0 171
40.00 TREX1418V40 4.50 0.40 3.70 382.0 6.10 71.0 5.0 55
42.50 TREX1418V42.5 6.50 0.00 6.10 341.0 8.70 81.0 0.0 0
45.00 TREX1418V45 16.50 7.50 8.70 303.0 11.00 55.0 2.0 10
47.50 TREX1418V47.5 11.30 0.00 11.10 259.0 14.10 175.0 0.0 0
50.00 TREX1418V50 12.70 0.00 13.60 175.0 16.50 95.0 0.0 22
52.50 TREX1418V52.5 16.30 0.00 16.10 61.0 19.10 35.0 0.0 0
55.00 TREX1418V55 18.90 0.00 18.90 51.0 21.40 35.0 0.0 39
57.50 TREX1418V57.5 20.00 0.00 21.10 52.0 24.20 30.0 0.0 0
60.00 TREX1418V60 23.80 0.00 23.60 233.0 26.40 120.0 0.0 31