$27.07 +0.75 (2.85%) TriMas Corp - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 27.07
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.75 (2.85%)
Prev Close: 26.32
Open: 26.53
Bid: 27.06
Ask: 27.07
Options:

Call Options: TRS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 TRS1422K15 9.10 0.00 9.50 314.0 13.90 314.0 0.0 0
17.50 TRS1422K17.5 7.50 0.00 8.00 121.0 10.50 95.0 0.0 0
20.00 TRS1422K20 5.20 0.00 5.50 277.0 8.10 171.0 0.0 0
22.50 TRS1422K22.5 3.00 0.00 3.40 577.0 5.40 317.0 0.0 0
25.00 TRS1422K25 1.40 0.00 1.45 758.0 3.10 496.0 0.0 0
30.00 TRS1422K30 0.10 0.00 0.10 10.0 0.90 522.0 0.0 0
35.00 TRS1422K35 0.70 0.00 0.00 0.0 0.25 166.0 0.0 0
40.00 TRS1422K40 0.65 0.00 0.00 0.0 0.25 168.0 0.0 0
45.00 TRS1422K45 0.65 0.00 0.00 0.0 0.70 442.0 0.0 0

Put Options: TRS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 TRS1422W15 0.30 0.00 0.00 0.0 0.30 201.0 0.0 0
17.50 TRS1422W17.5 0.45 0.00 0.00 0.0 0.25 144.0 0.0 0
20.00 TRS1422W20 0.70 0.00 0.00 0.0 0.25 134.0 0.0 0
22.50 TRS1422W22.5 0.05 0.00 0.05 10.0 0.30 125.0 0.0 0
25.00 TRS1422W25 0.05 0.00 0.20 10.0 1.35 582.0 0.0 0
30.00 TRS1422W30 3.50 0.60 3.00 199.0 4.00 459.0 1.0 1
35.00 TRS1422W35 7.50 0.00 7.00 219.0 9.50 146.0 0.0 0
40.00 TRS1422W40 11.50 0.00 11.10 181.0 15.50 135.0 0.0 0
45.00 TRS1422W45 16.50 0.00 16.10 478.0 20.50 364.0 0.0 0