$35.48 +0.48 (1.37%) Trinity Industries Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 35.48
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.48 (1.37%)
Prev Close: 35.00
Open: 36.44
Bid: 35.03
Ask: 36.01
Options:

Call Options: TRN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 TRN1428K25 8.00 0.00 8.90 22.0 12.40 22.0 0.0 0
26.00 TRN1428K26 6.90 0.00 7.80 20.0 11.90 20.0 0.0 0
26.50 TRN1428K26.5 6.60 0.00 7.50 35.0 11.40 51.0 0.0 0
27.00 TRN1428K27 6.10 0.00 6.70 20.0 10.90 20.0 0.0 0
27.50 TRN1428K27.5 6.00 0.00 6.50 34.0 10.40 51.0 0.0 0
28.00 TRN1428K28 5.50 0.00 5.90 1.0 10.00 1.0 0.0 0
28.50 TRN1428K28.5 5.00 0.00 5.40 1.0 9.50 1.0 0.0 0
29.00 TRN1428K29 3.90 0.00 5.70 639.0 8.90 593.0 0.0 0
29.50 TRN1428K29.5 4.00 0.00 5.70 57.0 8.40 604.0 0.0 0
30.00 TRN1428K30 3.00 0.00 5.20 57.0 7.90 511.0 0.0 0
30.50 TRN1428K30.5 3.20 0.00 4.50 517.0 6.50 594.0 0.0 0
31.00 TRN1428K31 2.85 0.00 4.20 306.0 6.80 537.0 0.0 0
31.50 TRN1428K31.5 2.55 0.00 3.70 59.0 5.20 401.0 0.0 0
32.00 TRN1428K32 2.50 0.00 3.10 532.0 5.20 594.0 0.0 0
32.50 TRN1428K32.5 1.75 0.00 1.95 594.0 4.80 642.0 0.0 0
33.00 TRN1428K33 1.95 0.00 2.20 54.0 4.30 315.0 10.0 0
33.50 TRN1428K33.5 1.55 0.00 1.85 820.0 3.80 1390.0 0.0 0
34.00 TRN1428K34 1.20 0.00 1.35 956.0 3.30 1104.0 0.0 0
34.50 TRN1428K34.5 0.90 0.00 1.05 1001.0 1.75 1587.0 0.0 0
35.00 TRN1428K35 1.13 0.40 0.75 1146.0 1.20 1171.0 7.0 58
35.50 TRN1428K35.5 0.69 0.14 0.50 544.0 0.80 1330.0 456.0 164
36.00 TRN1428K36 0.65 0.33 0.35 962.0 0.55 1620.0 11.0 8
36.50 TRN1428K36.5 0.23 0.08 0.20 1101.0 0.45 1674.0 27.0 5
37.00 TRN1428K37 0.12 0.00 0.10 1466.0 0.30 1495.0 1.0 12
37.50 TRN1428K37.5 0.35 0.05 0.05 1375.0 0.40 2520.0 2.0 4
38.00 TRN1428K38 0.17 -0.08 0.05 75.0 0.25 1749.0 1.0 12
38.50 TRN1428K38.5 0.35 0.00 0.05 57.0 0.30 2032.0 0.0 0
39.00 TRN1428K39 0.30 0.00 0.05 15.0 0.25 1742.0 0.0 0
39.50 TRN1428K39.5 0.07 -0.08 0.05 104.0 0.20 1505.0 1.0 1
40.00 TRN1428K40 0.24 -0.01 0.05 895.0 0.15 1519.0 4.0 4
40.50 TRN1428K40.5 0.25 0.00 0.05 474.0 0.15 1556.0 0.0 0
41.00 TRN1428K41 0.25 0.00 0.05 195.0 0.15 1369.0 0.0 0
41.50 TRN1428K41.5 0.20 0.00 0.05 15.0 0.15 1088.0 0.0 0
42.00 TRN1428K42 0.20 0.00 0.05 693.0 0.15 1164.0 0.0 0
42.50 TRN1428K42.5 0.15 0.00 0.05 31.0 0.15 1264.0 0.0 0
43.00 TRN1428K43 0.20 0.00 0.05 15.0 0.15 778.0 0.0 0
43.50 TRN1428K43.5 0.20 0.00 0.00 0.0 0.15 772.0 0.0 0
44.00 TRN1428K44 0.20 0.00 0.00 0.0 0.15 651.0 0.0 0
45.00 TRN1428K45 0.20 0.00 0.05 16.0 0.15 708.0 0.0 0
47.50 TRN1428K47.5 0.15 0.00 0.00 0.0 0.10 400.0 0.0 0

Put Options: TRN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 TRN1428W25 0.15 0.00 0.00 0.0 0.10 368.0 0.0 0
26.00 TRN1428W26 0.20 0.00 0.00 0.0 0.10 533.0 0.0 0
26.50 TRN1428W26.5 0.11 -0.09 0.05 16.0 0.10 1018.0 5.0 5
27.00 TRN1428W27 0.20 0.00 0.05 16.0 0.15 471.0 0.0 0
27.50 TRN1428W27.5 0.20 0.00 0.05 15.0 0.15 456.0 0.0 0
28.00 TRN1428W28 0.13 -0.07 0.05 15.0 0.10 1100.0 3.0 3
28.50 TRN1428W28.5 0.25 0.00 0.05 37.0 0.10 271.0 0.0 0
29.00 TRN1428W29 0.15 0.00 0.05 15.0 0.10 1005.0 0.0 0
29.50 TRN1428W29.5 0.20 0.00 0.05 633.0 0.10 1147.0 0.0 0
30.00 TRN1428W30 0.35 0.15 0.05 15.0 0.10 1455.0 11.0 11
30.50 TRN1428W30.5 0.35 0.00 0.05 15.0 0.10 1433.0 0.0 0
31.00 TRN1428W31 0.20 0.00 0.05 876.0 0.15 1626.0 0.0 0
31.50 TRN1428W31.5 0.25 0.00 0.05 829.0 0.15 1572.0 0.0 0
32.00 TRN1428W32 0.15 -0.25 0.05 1083.0 0.15 1495.0 2.0 102
32.50 TRN1428W32.5 0.45 0.40 0.05 998.0 0.15 1095.0 23.0 23
33.00 TRN1428W33 0.10 -0.05 0.10 1.0 0.15 1185.0 3.0 37
33.50 TRN1428W33.5 0.65 0.45 0.20 254.0 0.15 1301.0 3.0 3
34.00 TRN1428W34 0.15 -0.15 0.10 518.0 0.20 1174.0 30.0 326
34.50 TRN1428W34.5 0.40 0.00 0.10 1434.0 0.30 1218.0 660.0 664
35.00 TRN1428W35 0.35 -0.25 0.30 621.0 0.45 1158.0 30.0 293
35.50 TRN1428W35.5 0.55 -0.30 0.50 266.0 0.65 1.0 151.0 87
36.00 TRN1428W36 1.25 0.05 0.75 1253.0 1.00 985.0 30.0 31
36.50 TRN1428W36.5 1.35 0.00 0.95 1404.0 1.45 1067.0 0.0 0
37.00 TRN1428W37 1.50 0.00 1.10 1188.0 1.95 1433.0 0.0 0
37.50 TRN1428W37.5 0.80 0.00 0.80 901.0 2.25 220.0 0.0 0
38.00 TRN1428W38 3.00 1.80 1.25 611.0 2.85 100.0 1.0 1
38.50 TRN1428W38.5 2.80 0.00 1.50 594.0 3.50 525.0 0.0 0
39.00 TRN1428W39 2.05 0.00 2.00 624.0 3.90 50.0 0.0 0
39.50 TRN1428W39.5 3.60 1.15 2.45 1337.0 4.20 580.0 56.0 0
40.00 TRN1428W40 2.95 0.00 2.90 383.0 4.80 163.0 0.0 0
40.50 TRN1428W40.5 3.50 0.00 3.40 756.0 5.30 514.0 0.0 0
41.00 TRN1428W41 4.00 0.00 3.90 756.0 5.80 597.0 0.0 0
41.50 TRN1428W41.5 4.50 0.00 4.40 729.0 6.30 284.0 0.0 0
42.00 TRN1428W42 5.00 0.00 4.70 729.0 6.80 532.0 0.0 0
42.50 TRN1428W42.5 5.50 0.00 5.20 748.0 7.30 623.0 0.0 0
43.00 TRN1428W43 5.90 0.00 5.40 341.0 7.80 43.0 0.0 0
43.50 TRN1428W43.5 6.40 0.00 6.10 384.0 8.30 200.0 0.0 0
44.00 TRN1428W44 7.00 0.00 6.40 341.0 8.80 40.0 0.0 0
45.00 TRN1428W45 9.80 0.00 7.10 27.0 11.10 17.0 5.0 5
47.50 TRN1428W47.5 10.50 0.00 9.60 10.0 13.50 49.0 0.0 0