Options Lookup
Trinity Industries Inc (TRN)
As of Apr 26 2024 5:03PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| TRN 240517C00015000 | C | May 17, 2024 | 15.0 | 11.90 | 12.50 |
| TRN 240517C00018000 | C | May 17, 2024 | 18.0 | 7.30 | 11.30 |
| TRN 240517C00019000 | C | May 17, 2024 | 19.0 | 6.10 | 8.40 |
| TRN 240517C00020000 | C | May 17, 2024 | 20.0 | 5.40 | 8.80 |
| TRN 240517C00021000 | C | May 17, 2024 | 21.0 | 4.60 | 8.00 |
| TRN 240517C00022000 | C | May 17, 2024 | 22.0 | 3.80 | 7.30 |
| TRN 240517C00023000 | C | May 17, 2024 | 23.0 | 2.60 | 4.50 |
| TRN 240517C00024000 | C | May 17, 2024 | 24.0 | 3.20 | 3.40 |
| TRN 240517C00025000 | C | May 17, 2024 | 25.0 | 1.95 | 2.50 |
| TRN 240517C00026000 | C | May 17, 2024 | 26.0 | 1.60 | 1.75 |
| TRN 240517C00027000 | C | May 17, 2024 | 27.0 | 1.00 | 1.10 |
| TRN 240517C00028000 | C | May 17, 2024 | 28.0 | 0.50 | 0.60 |
| TRN 240517C00029000 | C | May 17, 2024 | 29.0 | 0.25 | 0.30 |
| TRN 240517C00030000 | C | May 17, 2024 | 30.0 | 0.05 | 0.15 |
| TRN 240517C00031000 | C | May 17, 2024 | 31.0 | 0.00 | 0.85 |
| TRN 240517C00032000 | C | May 17, 2024 | 32.0 | 0.00 | 0.05 |
| TRN 240517C00033000 | C | May 17, 2024 | 33.0 | 0.00 | 0.05 |
| TRN 240517C00034000 | C | May 17, 2024 | 34.0 | 0.00 | 0.75 |
| TRN 240517C00035000 | C | May 17, 2024 | 35.0 | 0.00 | 0.75 |
| TRN 240517P00015000 | P | May 17, 2024 | 15.0 | 0.00 | 0.75 |
| TRN 240517P00018000 | P | May 17, 2024 | 18.0 | 0.00 | 0.65 |
| TRN 240517P00019000 | P | May 17, 2024 | 19.0 | 0.00 | 0.75 |
| TRN 240517P00020000 | P | May 17, 2024 | 20.0 | 0.00 | 0.95 |
| TRN 240517P00021000 | P | May 17, 2024 | 21.0 | 0.00 | 0.40 |
| TRN 240517P00022000 | P | May 17, 2024 | 22.0 | 0.00 | 0.10 |
| TRN 240517P00023000 | P | May 17, 2024 | 23.0 | 0.00 | 0.10 |
| TRN 240517P00024000 | P | May 17, 2024 | 24.0 | 0.05 | 0.15 |
| TRN 240517P00025000 | P | May 17, 2024 | 25.0 | 0.20 | 0.30 |
| TRN 240517P00026000 | P | May 17, 2024 | 26.0 | 0.40 | 0.50 |
| TRN 240517P00027000 | P | May 17, 2024 | 27.0 | 0.75 | 0.85 |
| TRN 240517P00028000 | P | May 17, 2024 | 28.0 | 1.30 | 1.40 |
| TRN 240517P00029000 | P | May 17, 2024 | 29.0 | 1.95 | 2.15 |
| TRN 240517P00030000 | P | May 17, 2024 | 30.0 | 1.85 | 3.50 |
| TRN 240517P00031000 | P | May 17, 2024 | 31.0 | 2.40 | 6.00 |
| TRN 240517P00032000 | P | May 17, 2024 | 32.0 | 3.80 | 6.20 |
| TRN 240517P00033000 | P | May 17, 2024 | 33.0 | 5.30 | 7.70 |
| TRN 240517P00034000 | P | May 17, 2024 | 34.0 | 4.70 | 7.60 |
| TRN 240517P00035000 | P | May 17, 2024 | 35.0 | 6.30 | 8.60 |
| TRN 240621C00015000 | C | Jun 21, 2024 | 15.0 | 10.80 | 14.80 |
| TRN 240621C00018000 | C | Jun 21, 2024 | 18.0 | 7.60 | 11.00 |
| TRN 240621C00019000 | C | Jun 21, 2024 | 19.0 | 6.40 | 9.40 |
| TRN 240621C00020000 | C | Jun 21, 2024 | 20.0 | 5.70 | 9.20 |
| TRN 240621C00021000 | C | Jun 21, 2024 | 21.0 | 6.00 | 8.40 |
| TRN 240621C00022000 | C | Jun 21, 2024 | 22.0 | 3.30 | 5.60 |
| TRN 240621C00023000 | C | Jun 21, 2024 | 23.0 | 2.70 | 4.70 |
| TRN 240621C00024000 | C | Jun 21, 2024 | 24.0 | 3.50 | 3.80 |
| TRN 240621C00025000 | C | Jun 21, 2024 | 25.0 | 2.75 | 2.90 |
| TRN 240621C00026000 | C | Jun 21, 2024 | 26.0 | 2.05 | 2.20 |
| TRN 240621C00027000 | C | Jun 21, 2024 | 27.0 | 1.45 | 1.55 |
| TRN 240621C00028000 | C | Jun 21, 2024 | 28.0 | 0.95 | 1.05 |
| TRN 240621C00029000 | C | Jun 21, 2024 | 29.0 | 0.60 | 0.70 |
| TRN 240621C00030000 | C | Jun 21, 2024 | 30.0 | 0.35 | 0.45 |
| TRN 240621C00031000 | C | Jun 21, 2024 | 31.0 | 0.15 | 0.25 |
| TRN 240621C00032000 | C | Jun 21, 2024 | 32.0 | 0.05 | 0.15 |
| TRN 240621C00033000 | C | Jun 21, 2024 | 33.0 | 0.00 | 0.75 |
| TRN 240621C00034000 | C | Jun 21, 2024 | 34.0 | 0.00 | 0.75 |
| TRN 240621C00035000 | C | Jun 21, 2024 | 35.0 | 0.00 | 0.75 |
| TRN 240621P00015000 | P | Jun 21, 2024 | 15.0 | 0.00 | 0.10 |
| TRN 240621P00018000 | P | Jun 21, 2024 | 18.0 | 0.00 | 0.75 |
| TRN 240621P00019000 | P | Jun 21, 2024 | 19.0 | 0.00 | 0.75 |
| TRN 240621P00020000 | P | Jun 21, 2024 | 20.0 | 0.00 | 0.75 |
| TRN 240621P00021000 | P | Jun 21, 2024 | 21.0 | 0.00 | 0.50 |
| TRN 240621P00022000 | P | Jun 21, 2024 | 22.0 | 0.05 | 0.15 |
| TRN 240621P00023000 | P | Jun 21, 2024 | 23.0 | 0.15 | 0.25 |
| TRN 240621P00024000 | P | Jun 21, 2024 | 24.0 | 0.25 | 0.35 |
| TRN 240621P00025000 | P | Jun 21, 2024 | 25.0 | 0.45 | 0.55 |
| TRN 240621P00026000 | P | Jun 21, 2024 | 26.0 | 0.75 | 0.80 |
| TRN 240621P00027000 | P | Jun 21, 2024 | 27.0 | 1.10 | 1.20 |
| TRN 240621P00028000 | P | Jun 21, 2024 | 28.0 | 1.60 | 1.70 |
| TRN 240621P00029000 | P | Jun 21, 2024 | 29.0 | 2.20 | 2.40 |
| TRN 240621P00030000 | P | Jun 21, 2024 | 30.0 | 2.95 | 3.20 |
| TRN 240621P00031000 | P | Jun 21, 2024 | 31.0 | 3.80 | 4.70 |
| TRN 240621P00032000 | P | Jun 21, 2024 | 32.0 | 3.50 | 6.70 |
| TRN 240621P00033000 | P | Jun 21, 2024 | 33.0 | 3.80 | 6.30 |
| TRN 240621P00034000 | P | Jun 21, 2024 | 34.0 | 6.70 | 7.50 |
| TRN 240621P00035000 | P | Jun 21, 2024 | 35.0 | 7.70 | 9.60 |
| TRN 240719C00015000 | C | Jul 19, 2024 | 15.0 | 10.50 | 12.50 |
| TRN 240719C00016000 | C | Jul 19, 2024 | 16.0 | 9.60 | 13.90 |
| TRN 240719C00017000 | C | Jul 19, 2024 | 17.0 | 9.00 | 12.30 |
| TRN 240719C00018000 | C | Jul 19, 2024 | 18.0 | 7.30 | 10.30 |
| TRN 240719C00019000 | C | Jul 19, 2024 | 19.0 | 6.50 | 9.40 |
| TRN 240719C00020000 | C | Jul 19, 2024 | 20.0 | 6.50 | 9.40 |
| TRN 240719C00021000 | C | Jul 19, 2024 | 21.0 | 5.80 | 8.20 |
| TRN 240719C00022000 | C | Jul 19, 2024 | 22.0 | 5.40 | 5.70 |
| TRN 240719C00023000 | C | Jul 19, 2024 | 23.0 | 4.60 | 4.80 |
| TRN 240719C00024000 | C | Jul 19, 2024 | 24.0 | 3.70 | 4.20 |
| TRN 240719C00025000 | C | Jul 19, 2024 | 25.0 | 2.95 | 3.10 |
| TRN 240719C00026000 | C | Jul 19, 2024 | 26.0 | 2.25 | 2.40 |
| TRN 240719C00027000 | C | Jul 19, 2024 | 27.0 | 1.70 | 1.75 |
| TRN 240719C00028000 | C | Jul 19, 2024 | 28.0 | 1.20 | 1.25 |
| TRN 240719C00029000 | C | Jul 19, 2024 | 29.0 | 0.75 | 0.85 |
| TRN 240719C00030000 | C | Jul 19, 2024 | 30.0 | 0.50 | 0.60 |
| TRN 240719C00031000 | C | Jul 19, 2024 | 31.0 | 0.30 | 0.40 |
| TRN 240719C00032000 | C | Jul 19, 2024 | 32.0 | 0.15 | 0.25 |
| TRN 240719C00033000 | C | Jul 19, 2024 | 33.0 | 0.05 | 0.15 |
| TRN 240719C00034000 | C | Jul 19, 2024 | 34.0 | 0.00 | 0.10 |
| TRN 240719C00035000 | C | Jul 19, 2024 | 35.0 | 0.00 | 1.00 |
| TRN 240719C00036000 | C | Jul 19, 2024 | 36.0 | 0.00 | 0.75 |
| TRN 240719P00015000 | P | Jul 19, 2024 | 15.0 | 0.00 | 0.75 |
| TRN 240719P00016000 | P | Jul 19, 2024 | 16.0 | 0.00 | 0.75 |
| TRN 240719P00017000 | P | Jul 19, 2024 | 17.0 | 0.05 | 0.20 |
| TRN 240719P00018000 | P | Jul 19, 2024 | 18.0 | 0.00 | 0.75 |
| TRN 240719P00019000 | P | Jul 19, 2024 | 19.0 | 0.00 | 0.75 |
| TRN 240719P00020000 | P | Jul 19, 2024 | 20.0 | 0.05 | 0.75 |
| TRN 240719P00021000 | P | Jul 19, 2024 | 21.0 | 0.10 | 0.20 |
| TRN 240719P00022000 | P | Jul 19, 2024 | 22.0 | 0.20 | 0.30 |
| TRN 240719P00023000 | P | Jul 19, 2024 | 23.0 | 0.30 | 0.40 |
| TRN 240719P00024000 | P | Jul 19, 2024 | 24.0 | 0.00 | 0.55 |
| TRN 240719P00025000 | P | Jul 19, 2024 | 25.0 | 0.70 | 0.80 |
| TRN 240719P00026000 | P | Jul 19, 2024 | 26.0 | 1.05 | 1.10 |
| TRN 240719P00027000 | P | Jul 19, 2024 | 27.0 | 1.40 | 1.50 |
| TRN 240719P00028000 | P | Jul 19, 2024 | 28.0 | 1.90 | 2.00 |
| TRN 240719P00029000 | P | Jul 19, 2024 | 29.0 | 2.50 | 3.00 |
| TRN 240719P00030000 | P | Jul 19, 2024 | 30.0 | 3.10 | 3.40 |
| TRN 240719P00031000 | P | Jul 19, 2024 | 31.0 | 4.00 | 4.20 |
| TRN 240719P00032000 | P | Jul 19, 2024 | 32.0 | 4.80 | 5.10 |
| TRN 240719P00033000 | P | Jul 19, 2024 | 33.0 | 4.00 | 7.20 |
| TRN 240719P00034000 | P | Jul 19, 2024 | 34.0 | 6.20 | 9.00 |
| TRN 240719P00035000 | P | Jul 19, 2024 | 35.0 | 5.90 | 10.00 |
| TRN 240719P00036000 | P | Jul 19, 2024 | 36.0 | 6.70 | 10.50 |
| TRN 241018C00015000 | C | Oct 18, 2024 | 15.0 | 10.30 | 12.60 |
| TRN 241018C00017000 | C | Oct 18, 2024 | 17.0 | 8.70 | 12.00 |
| TRN 241018C00018000 | C | Oct 18, 2024 | 18.0 | 8.00 | 11.60 |
| TRN 241018C00019000 | C | Oct 18, 2024 | 19.0 | 8.30 | 10.70 |
| TRN 241018C00020000 | C | Oct 18, 2024 | 20.0 | 7.30 | 7.80 |
| TRN 241018C00021000 | C | Oct 18, 2024 | 21.0 | 6.70 | 6.90 |
| TRN 241018C00022000 | C | Oct 18, 2024 | 22.0 | 3.90 | 6.10 |
| TRN 241018C00023000 | C | Oct 18, 2024 | 23.0 | 4.50 | 5.30 |
| TRN 241018C00024000 | C | Oct 18, 2024 | 24.0 | 4.30 | 4.50 |
| TRN 241018C00025000 | C | Oct 18, 2024 | 25.0 | 3.60 | 3.80 |
| TRN 241018C00026000 | C | Oct 18, 2024 | 26.0 | 3.00 | 3.20 |
| TRN 241018C00027000 | C | Oct 18, 2024 | 27.0 | 2.45 | 2.60 |
| TRN 241018C00028000 | C | Oct 18, 2024 | 28.0 | 1.95 | 2.10 |
| TRN 241018C00029000 | C | Oct 18, 2024 | 29.0 | 1.55 | 1.65 |
| TRN 241018C00030000 | C | Oct 18, 2024 | 30.0 | 1.20 | 1.30 |
| TRN 241018C00031000 | C | Oct 18, 2024 | 31.0 | 0.90 | 1.00 |
| TRN 241018C00032000 | C | Oct 18, 2024 | 32.0 | 0.70 | 0.75 |
| TRN 241018C00033000 | C | Oct 18, 2024 | 33.0 | 0.50 | 0.60 |
| TRN 241018C00034000 | C | Oct 18, 2024 | 34.0 | 0.30 | 0.45 |
| TRN 241018C00035000 | C | Oct 18, 2024 | 35.0 | 0.25 | 0.35 |
| TRN 241018P00015000 | P | Oct 18, 2024 | 15.0 | 0.00 | 0.35 |
| TRN 241018P00017000 | P | Oct 18, 2024 | 17.0 | 0.05 | 0.75 |
| TRN 241018P00018000 | P | Oct 18, 2024 | 18.0 | 0.15 | 0.25 |
| TRN 241018P00019000 | P | Oct 18, 2024 | 19.0 | 0.20 | 0.30 |
| TRN 241018P00020000 | P | Oct 18, 2024 | 20.0 | 0.30 | 0.40 |
| TRN 241018P00021000 | P | Oct 18, 2024 | 21.0 | 0.45 | 0.55 |
| TRN 241018P00022000 | P | Oct 18, 2024 | 22.0 | 0.60 | 0.65 |
| TRN 241018P00023000 | P | Oct 18, 2024 | 23.0 | 0.80 | 0.85 |
| TRN 241018P00024000 | P | Oct 18, 2024 | 24.0 | 1.05 | 1.10 |
| TRN 241018P00025000 | P | Oct 18, 2024 | 25.0 | 1.35 | 1.40 |
| TRN 241018P00026000 | P | Oct 18, 2024 | 26.0 | 1.70 | 1.75 |
| TRN 241018P00027000 | P | Oct 18, 2024 | 27.0 | 2.10 | 2.20 |
| TRN 241018P00028000 | P | Oct 18, 2024 | 28.0 | 2.60 | 2.70 |
| TRN 241018P00029000 | P | Oct 18, 2024 | 29.0 | 3.10 | 3.30 |
| TRN 241018P00030000 | P | Oct 18, 2024 | 30.0 | 3.70 | 3.90 |
| TRN 241018P00031000 | P | Oct 18, 2024 | 31.0 | 4.40 | 4.70 |
| TRN 241018P00032000 | P | Oct 18, 2024 | 32.0 | 5.20 | 5.50 |
| TRN 241018P00033000 | P | Oct 18, 2024 | 33.0 | 6.00 | 6.30 |
| TRN 241018P00034000 | P | Oct 18, 2024 | 34.0 | 6.90 | 7.20 |
| TRN 241018P00035000 | P | Oct 18, 2024 | 35.0 | 6.40 | 8.30 |
| TRN 241115C00015000 | C | Nov 15, 2024 | 15.0 | 10.60 | 14.90 |
| TRN 241115C00017000 | C | Nov 15, 2024 | 17.0 | 8.90 | 12.40 |
| TRN 241115C00018000 | C | Nov 15, 2024 | 18.0 | 8.70 | 9.90 |
| TRN 241115C00019000 | C | Nov 15, 2024 | 19.0 | 6.80 | 10.30 |
| TRN 241115C00020000 | C | Nov 15, 2024 | 20.0 | 7.20 | 8.00 |
| TRN 241115C00021000 | C | Nov 15, 2024 | 21.0 | 5.40 | 7.00 |
| TRN 241115C00022000 | C | Nov 15, 2024 | 22.0 | 5.90 | 6.20 |
| TRN 241115C00023000 | C | Nov 15, 2024 | 23.0 | 5.20 | 5.40 |
| TRN 241115C00024000 | C | Nov 15, 2024 | 24.0 | 4.40 | 4.60 |
| TRN 241115C00025000 | C | Nov 15, 2024 | 25.0 | 3.70 | 4.00 |
| TRN 241115C00026000 | C | Nov 15, 2024 | 26.0 | 3.10 | 3.30 |
| TRN 241115C00027000 | C | Nov 15, 2024 | 27.0 | 2.60 | 2.75 |
| TRN 241115C00028000 | C | Nov 15, 2024 | 28.0 | 2.10 | 2.25 |
| TRN 241115C00029000 | C | Nov 15, 2024 | 29.0 | 1.70 | 1.80 |
| TRN 241115C00030000 | C | Nov 15, 2024 | 30.0 | 1.30 | 1.45 |
| TRN 241115C00031000 | C | Nov 15, 2024 | 31.0 | 1.05 | 1.15 |
| TRN 241115C00032000 | C | Nov 15, 2024 | 32.0 | 0.80 | 0.90 |
| TRN 241115C00035000 | C | Nov 15, 2024 | 35.0 | 0.35 | 0.45 |
| TRN 241115C00040000 | C | Nov 15, 2024 | 40.0 | 0.00 | 0.50 |
| TRN 241115P00015000 | P | Nov 15, 2024 | 15.0 | 0.00 | 0.75 |
| TRN 241115P00017000 | P | Nov 15, 2024 | 17.0 | 0.00 | 0.75 |
| TRN 241115P00018000 | P | Nov 15, 2024 | 18.0 | 0.20 | 0.30 |
| TRN 241115P00019000 | P | Nov 15, 2024 | 19.0 | 0.30 | 0.40 |
| TRN 241115P00020000 | P | Nov 15, 2024 | 20.0 | 0.40 | 0.50 |
| TRN 241115P00021000 | P | Nov 15, 2024 | 21.0 | 0.50 | 0.60 |
| TRN 241115P00022000 | P | Nov 15, 2024 | 22.0 | 0.65 | 0.80 |
| TRN 241115P00023000 | P | Nov 15, 2024 | 23.0 | 0.85 | 1.00 |
| TRN 241115P00024000 | P | Nov 15, 2024 | 24.0 | 1.10 | 1.25 |
| TRN 241115P00025000 | P | Nov 15, 2024 | 25.0 | 1.40 | 1.55 |
| TRN 241115P00026000 | P | Nov 15, 2024 | 26.0 | 1.75 | 1.90 |
| TRN 241115P00027000 | P | Nov 15, 2024 | 27.0 | 2.20 | 2.35 |
| TRN 241115P00028000 | P | Nov 15, 2024 | 28.0 | 2.65 | 2.85 |
| TRN 241115P00029000 | P | Nov 15, 2024 | 29.0 | 3.20 | 3.40 |
| TRN 241115P00030000 | P | Nov 15, 2024 | 30.0 | 3.80 | 4.10 |
| TRN 241115P00031000 | P | Nov 15, 2024 | 31.0 | 4.50 | 4.80 |
| TRN 241115P00032000 | P | Nov 15, 2024 | 32.0 | 5.30 | 7.60 |
| TRN 241115P00035000 | P | Nov 15, 2024 | 35.0 | 7.50 | 8.40 |
| TRN 241115P00040000 | P | Nov 15, 2024 | 40.0 | 10.50 | 14.60 |
OPRA data is delayed 15 minutes.