Trinity Industries Inc $43.64

down -2.08


31/7/2014 04:00 PM  |  NYSE : TRN  
Industries : Transportation / Railroads
Last Trade: 43.64
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: -2.08 (-4.55 %)
Prev Close: 45.72
Open: 45.04
Bid: 43.62
Ask: 43.66
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TRN Trend Analysis - it has underperformed the S&P 500 by 4%
Options:

Call Options: TRN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 TRN1416H25 17.50 0.00 17.50 1517.0 19.00 501.0 10.0 5
30.00 TRN1416H30 13.20 0.00 13.20 1196.0 14.30 790.0 0.0 0
35.00 TRN1416H35 9.10 0.00 8.40 1736.0 8.90 534.0 1.0 259
40.00 TRN1416H40 4.00 0.00 3.70 1597.0 4.10 970.0 253.0 805
45.00 TRN1416H45 0.70 0.00 0.60 682.0 0.70 194.0 1657.0 5,254
50.00 TRN1416H50 0.10 0.00 0.05 53.0 0.10 499.0 128.0 2,532
55.00 TRN1416H55 0.05 0.00 0.05 3.0 0.05 159.0 3.0 127
60.00 TRN1416H60 0.08 -0.02 0.05 10.0 0.10 447.0 5.0 5
65.00 TRN1416H65 0.10 0.00 0.00 0.0 0.10 471.0 0.0 0
70.00 TRN1416H70 0.10 0.00 0.00 0.0 0.10 461.0 0.0 0
75.00 TRN1416H75 0.15 0.00 0.00 0.0 0.15 364.0 0.0 0
80.00 TRN1416H80 0.15 0.00 0.00 0.0 0.15 548.0 0.0 0
85.00 TRN1416H85 0.15 0.00 0.00 0.0 0.15 360.0 0.0 0
90.00 TRN1416H90 0.15 0.00 0.00 0.0 0.15 515.0 0.0 0
95.00 TRN1416H95 0.15 0.00 0.00 0.0 0.15 512.0 0.0 0
100.00 TRN1416H100 0.10 0.00 0.00 0.0 0.10 297.0 0.0 0
105.00 TRN1416H105 0.10 0.00 0.00 0.0 0.10 303.0 0.0 0
110.00 TRN1416H110 0.10 0.00 0.00 0.0 0.10 309.0 0.0 0
115.00 TRN1416H115 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: TRN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 TRN1416T25 0.05 -0.05 0.00 0.0 0.10 409.0 5.0 5
30.00 TRN1416T30 0.12 0.02 0.00 0.0 0.10 410.0 20.0 32
35.00 TRN1416T35 0.06 -0.04 0.05 10.0 0.10 1433.0 30.0 772
40.00 TRN1416T40 0.22 0.00 0.20 493.0 0.25 709.0 1256.0 6,383
45.00 TRN1416T45 2.00 0.00 1.85 2046.0 2.00 115.0 472.0 2,231
50.00 TRN1416T50 6.50 0.00 6.00 1609.0 6.90 1340.0 2.0 1,041
55.00 TRN1416T55 11.30 0.00 11.20 425.0 11.60 1015.0 2.0 34
60.00 TRN1416T60 15.50 -0.20 15.70 612.0 17.20 84.0 10.0 10
65.00 TRN1416T65 19.80 0.00 19.80 36.0 23.20 30.0 0.0 0
70.00 TRN1416T70 24.70 0.00 24.70 36.0 28.20 39.0 0.0 0
75.00 TRN1416T75 29.50 0.00 29.50 59.0 33.30 55.0 0.0 0
80.00 TRN1416T80 34.60 0.00 34.60 19.0 38.20 1.0 0.0 0
85.00 TRN1416T85 39.60 0.00 39.60 65.0 43.30 62.0 0.0 0
90.00 TRN1416T90 44.50 0.00 44.50 40.0 48.30 55.0 0.0 0
95.00 TRN1416T95 49.70 0.00 49.70 45.0 53.20 55.0 0.0 0
100.00 TRN1416T100 54.70 0.00 54.70 45.0 58.20 55.0 0.0 0
105.00 TRN1416T105 59.60 0.00 59.60 65.0 63.30 62.0 0.0 0
110.00 TRN1416T110 64.60 0.00 64.60 217.0 68.30 55.0 0.0 0
115.00 TRN1416T115 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
Trading Center