Trinity Industries Inc $45.12

up +0.10


23/7/2014 04:02 PM  |  NYSE : TRN  
Industries : Transportation / Railroads
Last Trade: 45.12
Trade Time: Jul 23 04:02 PM Eastern Daylight Time
Change: 0.10 (0.22 %)
Prev Close: 45.02
Open: 45.33
Bid: 45.10
Ask: 45.11
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 2%
Options:

Call Options: TRN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 TRN1416H25 19.50 0.00 18.80 487.0 22.60 84.0 10.0 10
30.00 TRN1416H30 14.10 0.00 13.70 1113.0 17.50 457.0 0.0 0
35.00 TRN1416H35 10.30 0.10 10.10 531.0 10.40 238.0 192.0 94
40.00 TRN1416H40 5.60 0.35 5.40 507.0 5.60 61.0 229.0 633
45.00 TRN1416H45 1.89 0.18 1.85 40.0 1.90 7.0 1041.0 4,710
50.00 TRN1416H50 0.41 0.11 0.35 62.0 0.50 672.0 822.0 1,480
55.00 TRN1416H55 0.11 -0.04 0.15 7.0 0.20 694.0 5.0 119
60.00 TRN1416H60 0.08 -0.07 0.05 10.0 0.15 310.0 5.0 0
65.00 TRN1416H65 0.15 0.00 0.00 0.0 0.15 366.0 0.0 0
70.00 TRN1416H70 0.15 0.00 0.00 0.0 0.15 464.0 0.0 0
75.00 TRN1416H75 0.15 0.00 0.00 0.0 0.15 362.0 0.0 0
80.00 TRN1416H80 0.15 0.00 0.00 0.0 0.15 433.0 0.0 0
85.00 TRN1416H85 0.15 0.00 0.00 0.0 0.15 396.0 0.0 0
90.00 TRN1416H90 0.15 0.00 0.00 0.0 0.15 390.0 0.0 0
95.00 TRN1416H95 0.15 0.00 0.00 0.0 0.15 396.0 0.0 0
100.00 TRN1416H100 0.15 0.00 0.00 0.0 0.15 473.0 0.0 0
105.00 TRN1416H105 0.15 0.00 0.00 0.0 0.15 415.0 0.0 0
110.00 TRN1416H110 0.15 0.00 0.00 0.0 0.15 478.0 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 -0.10 0.00 0.0 0.15 352.0 5.0 5
30.00 TRN1416T30 0.12 -0.03 0.00 0.0 0.15 877.0 20.0 32
35.00 TRN1416T35 0.06 -0.04 0.05 10.0 0.15 735.0 17.0 727
40.00 TRN1416T40 0.30 0.00 0.15 2.0 0.30 20.0 276.0 6,102
45.00 TRN1416T45 1.70 -0.10 1.60 20.0 1.75 47.0 191.0 873
50.00 TRN1416T50 5.10 0.20 5.10 340.0 5.30 82.0 1082.0 34
55.00 TRN1416T55 8.90 -0.70 8.70 1297.0 10.20 232.0 2.0 5
60.00 TRN1416T60 15.50 0.90 13.20 1252.0 15.20 98.0 10.0 10
65.00 TRN1416T65 18.70 0.00 17.50 845.0 20.20 70.0 0.0 0
70.00 TRN1416T70 23.50 0.00 22.50 490.0 26.70 109.0 0.0 0
75.00 TRN1416T75 28.20 0.00 27.40 64.0 31.50 26.0 0.0 0
80.00 TRN1416T80 33.20 0.00 32.60 311.0 36.70 21.0 0.0 0
85.00 TRN1416T85 38.10 0.00 37.60 321.0 41.70 31.0 0.0 0
90.00 TRN1416T90 43.20 0.00 42.60 325.0 46.70 21.0 0.0 0
95.00 TRN1416T95 48.20 0.00 47.60 311.0 51.70 21.0 0.0 0
100.00 TRN1416T100 52.90 0.00 52.60 305.0 56.70 39.0 0.0 0
105.00 TRN1416T105 57.90 0.00 57.60 311.0 61.60 26.0 0.0 0
110.00 TRN1416T110 62.90 0.00 62.60 305.0 66.70 39.0 0.0 0
115.00 TRN1416T115 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
Trading Center