$34.34 0.00 (0.00%) Trinity Industries Inc - NYSE

Oct. 29, 2014 | 04:00 PM
Last Trade: 34.34
Trade Time: Oct 29 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 34.34
Open: 36.29
Bid: 33.36
Ask: 34.82
Options:

Call Options: TRN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 TRN1422K22.5 10.60 0.00 10.60 1401.0 12.30 323.0 0.0 0
25.00 TRN1422K25 9.90 0.00 8.10 1115.0 9.80 81.0 8.0 16
30.00 TRN1422K30 4.80 0.00 4.50 1416.0 5.00 147.0 14.0 158
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 1.50 0.00 1.45 252.0 1.60 379.0 8835.0 23,669
40.00 TRN1422K40 0.35 0.00 0.30 744.0 0.40 107.0 1015.0 17,382
45.00 TRN1422K45 0.08 0.00 0.05 287.0 0.20 1086.0 1768.0 12,250
50.00 TRN1422K50 0.05 0.00 0.05 10.0 0.10 897.0 10.0 1,299
55.00 TRN1422K55 0.17 -0.03 0.05 190.0 0.20 915.0 16.0 180
60.00 TRN1422K60 0.14 -0.06 0.05 41.0 0.20 947.0 10.0 10
65.00 TRN1422K65 0.20 0.00 0.05 10.0 0.20 942.0 0.0 0
70.00 TRN1422K70 0.20 0.00 0.00 0.0 0.20 880.0 0.0 0
75.00 TRN1422K75 0.10 -0.10 0.10 2.0 0.20 954.0 2.0 2

Put Options: TRN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 TRN1422W22.5 0.05 0.00 0.05 20.0 0.15 716.0 30.0 218
25.00 TRN1422W25 0.15 0.00 0.05 1305.0 0.20 780.0 120.0 1,388
30.00 TRN1422W30 0.45 0.00 0.40 71.0 0.50 5.0 444.0 6,220
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 2.21 0.00 2.00 858.0 2.25 1523.0 2463.0 7,154
40.00 TRN1422W40 6.00 0.00 5.80 31.0 6.00 2.0 23.0 4,340
45.00 TRN1422W45 11.00 0.00 10.40 150.0 11.30 817.0 10.0 527
50.00 TRN1422W50 13.40 -1.00 14.40 1065.0 17.00 878.0 3.0 112
55.00 TRN1422W55 18.14 -1.16 19.30 798.0 21.10 411.0 10.0 38
60.00 TRN1422W60 24.20 0.00 24.20 22.0 26.20 238.0 0.0 0
65.00 TRN1422W65 29.30 0.00 29.30 96.0 31.30 56.0 0.0 0
70.00 TRN1422W70 34.20 0.00 34.20 96.0 36.30 56.0 0.0 0
75.00 TRN1422W75 39.10 0.00 39.10 1.0 43.00 3.0 0.0 0