$32.00 +0.37 (1.17%) Trinity Industries Inc - NYSE

Oct. 21, 2014 | 09:34 AM
Last Trade: 32.00
Trade Time: Oct 21 09:34 AM Eastern Daylight Time
Change: +0.37 (1.17%)
Prev Close: 31.63
Open: 30.65
Bid: 31.97
Ask: 32.05
Options:

Call Options: TRN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 TRN1422K22.5 8.90 0.00 8.90 1176.0 11.70 247.0 0.0 0
25.00 TRN1422K25 8.50 0.00 6.80 276.0 7.60 10.0 5.0 8
30.00 TRN1422K30 3.61 0.00 3.30 101.0 3.80 254.0 35.0 144
31.00 TRN1422K31 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
32.00 TRN1422K32 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
35.00 TRN1422K35 1.40 0.00 1.25 10.0 1.45 128.0 5663.0 14,026
40.00 TRN1422K40 0.41 0.00 0.25 90.0 0.45 33.0 6770.0 14,538
45.00 TRN1422K45 0.21 0.00 0.15 28.0 0.30 822.0 662.0 9,213
50.00 TRN1422K50 0.22 0.00 0.05 77.0 0.25 803.0 46.0 1,325
55.00 TRN1422K55 0.17 0.12 0.05 190.0 0.35 606.0 16.0 180
60.00 TRN1422K60 0.14 0.09 0.05 41.0 0.45 781.0 10.0 10
65.00 TRN1422K65 0.45 0.00 0.05 10.0 0.45 313.0 0.0 0
70.00 TRN1422K70 0.40 0.00 0.00 0.0 0.40 297.0 0.0 0
75.00 TRN1422K75 0.10 -0.30 0.10 2.0 0.40 312.0 2.0 2

Put Options: TRN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 TRN1422W22.5 0.30 0.00 0.15 1002.0 0.35 34.0 1.0 179
25.00 TRN1422W25 0.55 0.00 0.10 2.0 0.60 10.0 867.0 979
30.00 TRN1422W30 1.95 0.00 1.65 292.0 1.95 71.0 2731.0 5,851
31.00 TRN1422W31 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
32.00 TRN1422W32 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
35.00 TRN1422W35 4.26 0.00 4.00 643.0 4.90 481.0 1424.0 2,184
40.00 TRN1422W40 8.20 0.00 7.40 1563.0 9.00 95.0 55.0 4,289
45.00 TRN1422W45 10.70 0.00 11.20 855.0 12.40 256.0 1.0 544
50.00 TRN1422W50 15.20 0.00 17.10 482.0 17.80 57.0 3.0 108
55.00 TRN1422W55 18.14 -3.06 21.20 614.0 23.10 64.0 10.0 38
60.00 TRN1422W60 26.90 0.00 26.90 152.0 29.30 10.0 0.0 0
65.00 TRN1422W65 31.00 0.00 31.60 193.0 34.10 20.0 0.0 0
70.00 TRN1422W70 36.20 0.00 36.20 21.0 39.50 21.0 0.0 0
75.00 TRN1422W75 41.80 0.00 41.80 21.0 44.00 20.0 0.0 0