$46.72 -0.59 (-1.25%) Trinity Industries Inc - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 46.72
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.59 (-1.25%)
Prev Close: 47.31
Open: 47.63
Bid: 46.50
Ask: 47.26
Options:

Call Options: TRN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 TRN1418J17.5 28.30 0.00 28.30 548.0 29.70 105.0 0.0 0
20.00 TRN1418J20 25.70 0.00 25.10 57.0 28.60 10.0 0.0 0
22.50 TRN1418J22.5 23.30 0.00 22.60 781.0 26.10 538.0 0.0 0
25.00 TRN1418J25 22.10 0.00 21.20 754.0 22.20 218.0 0.0 2
27.50 TRN1418J27.5 15.90 -2.80 18.90 800.0 19.60 316.0 2.0 14
30.00 TRN1418J30 17.50 1.30 16.50 769.0 17.10 294.0 2.0 72
32.50 TRN1418J32.5 17.30 3.40 13.90 895.0 14.60 268.0 1.0 32
35.00 TRN1418J35 12.35 0.15 11.50 1166.0 12.10 704.0 5.0 1,127
37.50 TRN1418J37.5 10.00 0.00 9.00 1191.0 9.60 530.0 5.0 2,955
40.00 TRN1418J40 7.00 -0.60 6.70 1271.0 7.20 1214.0 407.0 2,029
42.50 TRN1418J42.5 4.70 -0.35 4.30 1911.0 4.70 307.0 26.0 19,901
45.00 TRN1418J45 2.60 -0.35 2.30 1993.0 2.65 510.0 79.0 5,178
47.50 TRN1418J47.5 1.10 -0.32 1.05 762.0 1.15 176.0 245.0 4,831
50.00 TRN1418J50 0.42 -0.16 0.35 2223.0 0.50 1637.0 221.0 9,842
52.50 TRN1418J52.5 0.16 -0.07 0.10 1304.0 0.20 861.0 21.0 2,904
55.00 TRN1418J55 0.10 0.00 0.05 784.0 0.15 1055.0 5.0 1,201
57.50 TRN1418J57.5 0.05 -0.10 0.05 1.0 0.10 1124.0 1.0 74
60.00 TRN1418J60 0.04 -0.11 0.05 10.0 0.10 1174.0 3.0 38

Put Options: TRN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 TRN1418V17.5 0.15 0.00 0.00 0.0 0.10 962.0 0.0 50
20.00 TRN1418V20 0.04 -0.11 0.15 7.0 0.10 905.0 26.0 33
22.50 TRN1418V22.5 0.05 0.00 0.00 0.0 0.05 471.0 5.0 116
25.00 TRN1418V25 0.10 -0.15 0.10 80.0 0.25 1167.0 80.0 181
27.50 TRN1418V27.5 0.05 -0.20 0.05 4.0 0.25 1200.0 4.0 1,609
30.00 TRN1418V30 0.07 -0.13 0.05 32.0 0.20 1348.0 158.0 4,620
32.50 TRN1418V32.5 0.10 -0.05 0.05 7.0 0.15 1134.0 10.0 448
35.00 TRN1418V35 0.12 0.02 0.05 1138.0 0.20 1290.0 20.0 4,333
37.50 TRN1418V37.5 0.20 0.03 0.10 1208.0 0.20 1304.0 2.0 4,226
40.00 TRN1418V40 0.25 0.04 0.20 831.0 0.30 1127.0 137.0 4,651
42.50 TRN1418V42.5 0.40 0.00 0.35 1311.0 0.45 1329.0 117.0 2,294
45.00 TRN1418V45 0.85 0.07 0.80 2077.0 0.95 410.0 124.0 3,269
47.50 TRN1418V47.5 1.68 -0.01 1.70 3413.0 2.10 2311.0 47.0 2,031
50.00 TRN1418V50 3.79 -0.21 3.60 961.0 4.10 1646.0 5.0 1,984
52.50 TRN1418V52.5 5.22 0.02 5.10 1638.0 6.40 982.0 1.0 147
55.00 TRN1418V55 7.45 -0.15 7.50 1579.0 8.80 994.0 2.0 68
57.50 TRN1418V57.5 13.70 3.60 10.00 1534.0 11.30 1023.0 16.0 32
60.00 TRN1418V60 12.48 -0.02 12.20 1566.0 13.80 1032.0 10.0 11