$35.54 -0.92 (-2.52%) Trinity Industries Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 35.54
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.92 (-2.52%)
Prev Close: 36.46
Open: 36.25
Bid: 34.85
Ask: 36.04
Options:

Call Options: TRN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 TRN1422K22.5 12.60 0.00 12.20 975.0 14.60 666.0 0.0 0
25.00 TRN1422K25 9.80 -0.90 9.80 966.0 11.80 576.0 3.0 8
30.00 TRN1422K30 6.30 -1.00 5.90 1117.0 6.60 562.0 12.0 156
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 2.94 -0.98 3.00 26.0 3.20 412.0 70.0 21,570
40.00 TRN1422K40 1.10 -0.32 1.00 821.0 1.20 124.0 275.0 17,918
45.00 TRN1422K45 0.31 -0.14 0.30 17.0 0.35 10.0 145.0 9,519
50.00 TRN1422K50 0.10 0.00 0.05 853.0 0.25 723.0 2.0 1,307
55.00 TRN1422K55 0.17 -0.08 0.05 190.0 0.25 676.0 16.0 180
60.00 TRN1422K60 0.14 -0.06 0.05 41.0 0.25 771.0 10.0 10
65.00 TRN1422K65 0.25 0.00 0.05 10.0 0.25 474.0 0.0 0
70.00 TRN1422K70 0.30 0.00 0.00 0.0 0.25 483.0 0.0 0
75.00 TRN1422K75 0.10 -0.20 0.10 2.0 0.20 531.0 2.0 2

Put Options: TRN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 TRN1422W22.5 0.19 0.14 0.05 968.0 0.20 659.0 27.0 218
25.00 TRN1422W25 0.27 0.02 0.15 969.0 0.30 695.0 220.0 1,176
30.00 TRN1422W30 0.81 0.11 0.75 371.0 0.90 696.0 297.0 5,777
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 2.40 0.40 2.30 768.0 2.50 35.0 187.0 2,471
40.00 TRN1422W40 5.60 0.66 5.30 716.0 5.70 296.0 50.0 4,264
45.00 TRN1422W45 10.00 1.90 9.50 924.0 10.30 855.0 4.0 540
50.00 TRN1422W50 15.50 2.80 13.50 1019.0 15.60 537.0 1.0 109
55.00 TRN1422W55 18.14 0.54 18.00 873.0 20.50 642.0 10.0 38
60.00 TRN1422W60 21.50 0.00 22.90 404.0 26.40 321.0 0.0 0
65.00 TRN1422W65 26.30 0.00 27.80 63.0 31.60 35.0 0.0 0
70.00 TRN1422W70 31.30 0.00 32.60 25.0 36.40 21.0 0.0 0
75.00 TRN1422W75 36.10 0.00 37.60 84.0 41.80 21.0 0.0 0