$20.81 -0.23 (-1.09%) Terreno Realty Corp - NYSE

Nov. 28, 2014 | 01:02 PM
Last Trade: 20.81
Trade Time: Nov 28 01:02 PM Eastern Daylight Time
Change: -0.23 (-1.09%)
Prev Close: 21.04
Open: 21.08
Bid: 17.41
Ask: 25.03
Options:

Call Options: TRNO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 TRNO1420L5 15.50 0.00 15.70 90.0 16.40 225.0 0.0 0
7.50 TRNO1420L7.5 13.10 0.00 12.80 10.0 13.90 10.0 0.0 0
10.00 TRNO1420L10 10.60 0.00 10.30 10.0 11.40 10.0 0.0 0
12.50 TRNO1420L12.5 8.10 0.00 8.00 25.0 8.80 10.0 0.0 0
15.00 TRNO1420L15 5.60 0.00 5.50 37.0 6.50 42.0 0.0 0
17.50 TRNO1420L17.5 3.00 0.00 3.10 22.0 4.00 45.0 0.0 0
20.00 TRNO1420L20 0.70 0.00 0.55 10.0 1.45 10.0 0.0 0
22.50 TRNO1420L22.5 0.50 0.00 0.05 10.0 0.50 60.0 0.0 0
25.00 TRNO1420L25 0.45 0.00 0.00 0.0 0.45 10.0 0.0 0
30.00 TRNO1420L30 0.45 0.00 0.00 0.0 0.45 10.0 0.0 0
35.00 TRNO1420L35 0.35 0.00 0.00 0.0 0.45 264.0 0.0 0

Put Options: TRNO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 TRNO1420X5 0.40 0.00 0.00 0.0 0.45 334.0 0.0 0
7.50 TRNO1420X7.5 0.45 0.00 0.00 0.0 0.50 22.0 0.0 0
10.00 TRNO1420X10 0.45 0.00 0.00 0.0 0.50 22.0 0.0 0
12.50 TRNO1420X12.5 0.45 0.00 0.00 0.0 0.50 22.0 0.0 0
15.00 TRNO1420X15 0.55 0.00 0.05 10.0 0.50 22.0 0.0 0
17.50 TRNO1420X17.5 0.75 -0.10 0.05 10.0 0.50 22.0 1.0 5
20.00 TRNO1420X20 0.60 0.00 0.05 15.0 0.55 65.0 0.0 0
22.50 TRNO1420X22.5 1.05 0.00 1.00 10.0 1.75 142.0 0.0 0
25.00 TRNO1420X25 3.50 0.00 3.50 45.0 4.30 35.0 0.0 0
30.00 TRNO1420X30 8.40 0.00 8.70 10.0 9.50 22.0 0.0 0
35.00 TRNO1420X35 13.60 0.00 13.60 380.0 14.30 62.0 0.0 0