Trinity Industries Inc $71.25

up +2.17


16/4/2014 06:40 PM  |  NYSE : TRN  
Industries : Transportation / Railroads
Last Trade: 71.25
Trade Time: Apr 16 06:40 PM Eastern Daylight Time
Change: 2.17 (3.14 %)
Prev Close: 69.08
Open: 69.37
Bid: 71.16
Ask: 73.45
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TRN Trend Analysis - it has outperformed the S&P 500 by 57%
Options:

Call Options: TRN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 TRN1419D21 45.70 0.00 47.90 31.0 52.10 10.0 0.0 0
23.00 TRN1419D23 43.90 0.00 45.90 31.0 50.10 10.0 0.0 0
24.00 TRN1419D24 42.70 0.00 44.90 31.0 49.10 10.0 0.0 0
25.00 TRN1419D25 41.70 0.00 43.90 31.0 48.10 10.0 0.0 0
26.00 TRN1419D26 40.90 0.00 42.90 1.0 47.10 10.0 0.0 0
27.00 TRN1419D27 39.90 0.00 41.90 31.0 46.10 10.0 0.0 0
28.00 TRN1419D28 38.60 0.00 40.90 31.0 45.10 10.0 0.0 0
29.00 TRN1419D29 41.30 3.60 39.80 40.0 44.00 10.0 1.0 1
30.00 TRN1419D30 36.60 0.00 38.90 11.0 43.00 10.0 0.0 0
31.00 TRN1419D31 23.95 -11.75 37.90 31.0 42.00 1.0 1.0 11
32.00 TRN1419D32 34.70 0.00 37.00 61.0 40.50 10.0 0.0 0
33.00 TRN1419D33 33.80 0.00 35.90 46.0 39.50 15.0 0.0 0
34.00 TRN1419D34 32.90 0.00 34.80 81.0 37.80 15.0 0.0 0
35.00 TRN1419D35 17.40 -14.70 34.10 34.0 36.90 25.0 5.0 10
36.00 TRN1419D36 31.10 0.00 32.80 204.0 35.60 19.0 0.0 0
37.00 TRN1419D37 30.10 0.00 32.00 63.0 34.60 14.0 0.0 0
38.00 TRN1419D38 29.10 0.00 30.80 227.0 33.50 20.0 0.0 0
39.00 TRN1419D39 6.23 -21.87 29.80 217.0 32.80 45.0 5.0 6
40.00 TRN1419D40 29.95 2.85 28.90 120.0 31.80 80.0 5.0 5
41.00 TRN1419D41 12.91 -13.19 27.80 227.0 30.50 23.0 6.0 35
42.00 TRN1419D42 12.50 -12.60 26.80 247.0 29.60 30.0 4.0 15
43.00 TRN1419D43 26.30 0.40 27.90 10.0 28.60 20.0 300.0 147
44.00 TRN1419D44 25.20 0.30 26.60 28.0 27.60 19.0 100.0 50
45.00 TRN1419D45 23.40 -0.50 25.50 287.0 26.50 40.0 10.0 60
46.00 TRN1419D46 22.70 1.60 24.50 287.0 25.50 40.0 336.0 3
47.00 TRN1419D47 22.30 0.40 23.50 287.0 24.50 40.0 170.0 6
48.00 TRN1419D48 21.30 2.20 22.50 287.0 23.50 40.0 620.0 1
49.00 TRN1419D49 20.30 2.20 21.90 12.0 22.50 12.0 100.0 52
50.00 TRN1419D50 17.96 -0.94 20.50 297.0 21.50 35.0 1.0 27
55.00 TRN1419D55 16.10 4.00 15.80 4.0 16.40 1.0 8.0 15
60.00 TRN1419D60 11.00 2.00 11.00 432.0 11.40 55.0 16.0 179
65.00 TRN1419D65 6.00 1.80 6.00 319.0 6.50 179.0 37.0 722
70.00 TRN1419D70 1.35 0.95 1.25 54.0 1.50 118.0 162.0 1,177
75.00 TRN1419D75 0.05 0.00 0.05 4.0 0.05 98.0 77.0 1,717
80.00 TRN1419D80 0.15 0.10 0.05 10.0 0.05 55.0 5.0 759
85.00 TRN1419D85 0.08 -0.07 0.05 30.0 0.15 610.0 3.0 9
90.00 TRN1419D90 0.25 0.00 0.00 0.0 0.25 728.0 0.0 0
95.00 TRN1419D95 0.25 0.00 0.00 0.0 0.25 728.0 0.0 0
100.00 TRN1419D100 0.25 0.00 0.00 0.0 0.25 718.0 0.0 0

Put Options: TRN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 TRN1419P21 0.05 -0.10 0.05 1.0 0.15 616.0 3.0 3
23.00 TRN1419P23 0.05 -0.10 0.20 1.0 0.15 608.0 12.0 12
24.00 TRN1419P24 0.05 0.00 0.05 10.0 0.05 46.0 0.0 0
25.00 TRN1419P25 0.10 -0.15 0.05 54.0 0.25 744.0 21.0 21
26.00 TRN1419P26 0.20 0.00 0.05 11.0 0.20 708.0 0.0 0
27.00 TRN1419P27 0.05 -0.10 0.05 11.0 0.15 593.0 5.0 5
28.00 TRN1419P28 0.55 0.30 0.05 444.0 0.25 762.0 23.0 22
29.00 TRN1419P29 0.25 0.00 0.05 24.0 0.25 762.0 0.0 0
30.00 TRN1419P30 0.15 0.00 0.05 108.0 0.15 704.0 5.0 53
31.00 TRN1419P31 0.14 -0.01 0.10 40.0 0.15 640.0 60.0 60
32.00 TRN1419P32 0.05 -0.15 0.05 11.0 0.20 700.0 1.0 6
33.00 TRN1419P33 0.50 0.35 0.05 10.0 0.15 678.0 11.0 39
34.00 TRN1419P34 0.25 0.00 0.05 492.0 0.25 759.0 0.0 0
35.00 TRN1419P35 0.45 0.30 0.05 77.0 0.15 585.0 3.0 55
36.00 TRN1419P36 0.25 0.00 0.05 103.0 0.25 747.0 0.0 0
37.00 TRN1419P37 0.25 0.00 0.05 10.0 0.25 770.0 1.0 9
38.00 TRN1419P38 0.10 -0.05 0.05 496.0 0.15 695.0 15.0 15
39.00 TRN1419P39 0.15 0.00 0.05 10.0 0.15 685.0 10.0 88
40.00 TRN1419P40 0.13 -0.02 0.05 11.0 0.15 693.0 15.0 85
41.00 TRN1419P41 0.25 0.10 0.05 11.0 0.15 693.0 10.0 48
42.00 TRN1419P42 0.25 0.10 0.05 11.0 0.15 665.0 4.0 102
43.00 TRN1419P43 0.20 0.05 0.05 10.0 0.15 694.0 12.0 43
44.00 TRN1419P44 0.45 0.30 0.05 506.0 0.15 683.0 1.0 37
45.00 TRN1419P45 0.15 0.00 0.10 10.0 0.15 716.0 5.0 218
46.00 TRN1419P46 0.65 0.50 0.10 604.0 0.15 688.0 5.0 105
47.00 TRN1419P47 0.10 -0.05 0.05 26.0 0.15 706.0 45.0 86
48.00 TRN1419P48 0.05 -0.10 0.05 1.0 0.15 688.0 1.0 81
49.00 TRN1419P49 0.05 -0.10 0.05 20.0 0.15 685.0 20.0 300
50.00 TRN1419P50 0.11 -0.04 0.05 20.0 0.15 700.0 2.0 604
55.00 TRN1419P55 0.05 -0.10 0.05 8.0 0.15 696.0 8.0 1,516
60.00 TRN1419P60 0.05 -0.05 0.05 32.0 0.10 498.0 10.0 212
65.00 TRN1419P65 0.15 0.00 0.05 21.0 0.15 982.0 20.0 1,009
70.00 TRN1419P70 0.30 -1.70 0.05 205.0 0.20 630.0 88.0 1,083
75.00 TRN1419P75 5.02 -0.48 3.60 30.0 5.90 568.0 2.0 265
80.00 TRN1419P80 5.88 -4.82 8.50 65.0 11.00 210.0 6.0 20
85.00 TRN1419P85 15.30 0.00 13.50 25.0 15.20 60.0 0.0 0
90.00 TRN1419P90 20.30 0.00 18.50 69.0 21.20 200.0 0.0 0
95.00 TRN1419P95 25.30 0.00 23.40 11.0 26.20 100.0 0.0 0
100.00 TRN1419P100 30.30 0.00 28.30 27.0 30.30 26.0 0.0 0
Trading Center