Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-08-11)Premium Content

Tripadvisor Inc (TRIP)
As of Oct 23 2017 2:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRIP 171027C00030000 C 10/27/17 30.0 9.80 10.50
TRIP 171027C00033000 C 10/27/17 33.0 6.80 7.30
TRIP 171027C00034000 C 10/27/17 34.0 5.80 6.10
TRIP 171027C00035000 C 10/27/17 35.0 4.80 5.10
TRIP 171027C00035500 C 10/27/17 35.5 4.30 4.70
TRIP 171027C00036000 C 10/27/17 36.0 3.80 4.10
TRIP 171027C00036500 C 10/27/17 36.5 3.30 3.60
TRIP 171027C00037000 C 10/27/17 37.0 2.85 3.10
TRIP 171027C00037500 C 10/27/17 37.5 2.40 2.65
TRIP 171027C00038000 C 10/27/17 38.0 1.95 2.15
TRIP 171027C00038500 C 10/27/17 38.5 1.55 1.75
TRIP 171027C00039000 C 10/27/17 39.0 1.15 1.40
TRIP 171027C00039500 C 10/27/17 39.5 0.85 1.00
TRIP 171027C00040000 C 10/27/17 40.0 0.60 0.75
TRIP 171027C00040500 C 10/27/17 40.5 0.40 0.50
TRIP 171027C00041000 C 10/27/17 41.0 0.30 0.35
TRIP 171027C00041500 C 10/27/17 41.5 0.15 0.25
TRIP 171027C00042000 C 10/27/17 42.0 0.10 0.20
TRIP 171027C00042500 C 10/27/17 42.5 0.05 0.15
TRIP 171027C00043000 C 10/27/17 43.0 0.00 0.25
TRIP 171027C00043500 C 10/27/17 43.5 0.00 0.25
TRIP 171027C00044000 C 10/27/17 44.0 0.00 0.05
TRIP 171027C00044500 C 10/27/17 44.5 0.00 0.15
TRIP 171027C00045000 C 10/27/17 45.0 0.00 0.15
TRIP 171027C00046000 C 10/27/17 46.0 0.00 0.10
TRIP 171027C00047000 C 10/27/17 47.0 0.00 0.10
TRIP 171027C00048000 C 10/27/17 48.0 0.00 0.10
TRIP 171027C00049000 C 10/27/17 49.0 0.00 0.10
TRIP 171027C00050000 C 10/27/17 50.0 0.00 0.05
TRIP 171027C00051000 C 10/27/17 51.0 0.00 0.05
TRIP 171027C00055000 C 10/27/17 55.0 0.00 0.05
TRIP 171027C00060000 C 10/27/17 60.0 0.00 0.05
TRIP 171027P00030000 P 10/27/17 30.0 0.00 0.05
TRIP 171027P00033000 P 10/27/17 33.0 0.00 0.05
TRIP 171027P00034000 P 10/27/17 34.0 0.00 0.10
TRIP 171027P00035000 P 10/27/17 35.0 0.00 0.15
TRIP 171027P00035500 P 10/27/17 35.5 0.00 0.20
TRIP 171027P00036000 P 10/27/17 36.0 0.00 0.10
TRIP 171027P00036500 P 10/27/17 36.5 0.00 0.25
TRIP 171027P00037000 P 10/27/17 37.0 0.00 0.30
TRIP 171027P00037500 P 10/27/17 37.5 0.05 0.30
TRIP 171027P00038000 P 10/27/17 38.0 0.10 0.15
TRIP 171027P00038500 P 10/27/17 38.5 0.15 0.30
TRIP 171027P00039000 P 10/27/17 39.0 0.30 0.40
TRIP 171027P00039500 P 10/27/17 39.5 0.40 0.60
TRIP 171027P00040000 P 10/27/17 40.0 0.70 0.80
TRIP 171027P00040500 P 10/27/17 40.5 0.95 1.15
TRIP 171027P00041000 P 10/27/17 41.0 1.25 1.50
TRIP 171027P00041500 P 10/27/17 41.5 1.65 1.90
TRIP 171027P00042000 P 10/27/17 42.0 2.15 2.35
TRIP 171027P00042500 P 10/27/17 42.5 2.50 2.80
TRIP 171027P00043000 P 10/27/17 43.0 3.00 3.30
TRIP 171027P00043500 P 10/27/17 43.5 3.50 3.80
TRIP 171027P00044000 P 10/27/17 44.0 4.00 4.30
TRIP 171027P00044500 P 10/27/17 44.5 4.40 4.80
TRIP 171027P00045000 P 10/27/17 45.0 5.00 5.30
TRIP 171027P00046000 P 10/27/17 46.0 6.00 6.30
TRIP 171027P00047000 P 10/27/17 47.0 7.00 7.50
TRIP 171027P00048000 P 10/27/17 48.0 7.70 8.60
TRIP 171027P00049000 P 10/27/17 49.0 8.90 9.70
TRIP 171027P00050000 P 10/27/17 50.0 10.00 10.90
TRIP 171027P00051000 P 10/27/17 51.0 10.90 11.70
TRIP 171027P00055000 P 10/27/17 55.0 14.90 15.90
TRIP 171027P00060000 P 10/27/17 60.0 20.00 20.60
TRIP 171103C00030000 C 11/03/17 30.0 9.70 10.50
TRIP 171103C00033000 C 11/03/17 33.0 6.80 7.10
TRIP 171103C00034000 C 11/03/17 34.0 5.80 6.20
TRIP 171103C00035000 C 11/03/17 35.0 4.80 5.50
TRIP 171103C00036000 C 11/03/17 36.0 3.90 4.20
TRIP 171103C00037000 C 11/03/17 37.0 3.00 3.30
TRIP 171103C00038000 C 11/03/17 38.0 2.20 2.40
TRIP 171103C00039000 C 11/03/17 39.0 1.50 1.65
TRIP 171103C00040000 C 11/03/17 40.0 0.95 1.05
TRIP 171103C00041000 C 11/03/17 41.0 0.55 0.65
TRIP 171103C00042000 C 11/03/17 42.0 0.30 0.40
TRIP 171103C00043000 C 11/03/17 43.0 0.15 0.25
TRIP 171103C00044000 C 11/03/17 44.0 0.05 0.15
TRIP 171103C00045000 C 11/03/17 45.0 0.00 0.20
TRIP 171103C00046000 C 11/03/17 46.0 0.00 0.15
TRIP 171103C00047000 C 11/03/17 47.0 0.00 0.15
TRIP 171103C00048000 C 11/03/17 48.0 0.00 0.15
TRIP 171103C00049000 C 11/03/17 49.0 0.00 0.10
TRIP 171103C00050000 C 11/03/17 50.0 0.00 0.10
TRIP 171103C00051000 C 11/03/17 51.0 0.00 0.10
TRIP 171103C00055000 C 11/03/17 55.0 0.00 0.05
TRIP 171103P00030000 P 11/03/17 30.0 0.00 0.10
TRIP 171103P00033000 P 11/03/17 33.0 0.00 0.15
TRIP 171103P00034000 P 11/03/17 34.0 0.00 0.15
TRIP 171103P00035000 P 11/03/17 35.0 0.00 0.20
TRIP 171103P00036000 P 11/03/17 36.0 0.00 0.30
TRIP 171103P00037000 P 11/03/17 37.0 0.10 0.25
TRIP 171103P00038000 P 11/03/17 38.0 0.30 0.40
TRIP 171103P00039000 P 11/03/17 39.0 0.55 0.70
TRIP 171103P00040000 P 11/03/17 40.0 0.95 1.15
TRIP 171103P00041000 P 11/03/17 41.0 1.55 1.75
TRIP 171103P00042000 P 11/03/17 42.0 2.25 2.50
TRIP 171103P00043000 P 11/03/17 43.0 3.10 3.40
TRIP 171103P00044000 P 11/03/17 44.0 4.00 4.30
TRIP 171103P00045000 P 11/03/17 45.0 5.00 5.60
TRIP 171103P00046000 P 11/03/17 46.0 5.90 6.30
TRIP 171103P00047000 P 11/03/17 47.0 7.00 7.50
TRIP 171103P00048000 P 11/03/17 48.0 7.40 8.60
TRIP 171103P00049000 P 11/03/17 49.0 8.40 9.60
TRIP 171103P00050000 P 11/03/17 50.0 9.90 12.40
TRIP 171103P00051000 P 11/03/17 51.0 10.70 11.90
TRIP 171103P00055000 P 11/03/17 55.0 15.00 15.50
TRIP 171110C00033000 C 11/10/17 33.0 7.00 7.40
TRIP 171110C00034000 C 11/10/17 34.0 6.10 6.40
TRIP 171110C00035000 C 11/10/17 35.0 5.30 5.60
TRIP 171110C00036000 C 11/10/17 36.0 4.50 4.80
TRIP 171110C00037000 C 11/10/17 37.0 3.80 4.00
TRIP 171110C00038000 C 11/10/17 38.0 3.10 3.40
TRIP 171110C00039000 C 11/10/17 39.0 2.55 2.75
TRIP 171110C00040000 C 11/10/17 40.0 2.00 2.25
TRIP 171110C00041000 C 11/10/17 41.0 1.60 1.80
TRIP 171110C00042000 C 11/10/17 42.0 1.20 1.40
TRIP 171110C00043000 C 11/10/17 43.0 0.95 1.10
TRIP 171110C00044000 C 11/10/17 44.0 0.70 0.85
TRIP 171110C00045000 C 11/10/17 45.0 0.50 0.65
TRIP 171110C00046000 C 11/10/17 46.0 0.40 0.55
TRIP 171110C00047000 C 11/10/17 47.0 0.30 0.40
TRIP 171110C00048000 C 11/10/17 48.0 0.20 0.30
TRIP 171110C00049000 C 11/10/17 49.0 0.15 0.25
TRIP 171110C00050000 C 11/10/17 50.0 0.10 0.20
TRIP 171110C00055000 C 11/10/17 55.0 0.00 0.25
TRIP 171110P00033000 P 11/10/17 33.0 0.15 0.30
TRIP 171110P00034000 P 11/10/17 34.0 0.30 0.40
TRIP 171110P00035000 P 11/10/17 35.0 0.45 0.60
TRIP 171110P00036000 P 11/10/17 36.0 0.65 0.80
TRIP 171110P00037000 P 11/10/17 37.0 0.85 1.05
TRIP 171110P00038000 P 11/10/17 38.0 1.20 1.40
TRIP 171110P00039000 P 11/10/17 39.0 1.60 1.80
TRIP 171110P00040000 P 11/10/17 40.0 2.10 2.30
TRIP 171110P00041000 P 11/10/17 41.0 2.65 2.85
TRIP 171110P00042000 P 11/10/17 42.0 3.20 3.50
TRIP 171110P00043000 P 11/10/17 43.0 3.90 4.20
TRIP 171110P00044000 P 11/10/17 44.0 4.70 5.00
TRIP 171110P00045000 P 11/10/17 45.0 5.50 5.80
TRIP 171110P00046000 P 11/10/17 46.0 6.40 6.60
TRIP 171110P00047000 P 11/10/17 47.0 7.20 7.50
TRIP 171110P00048000 P 11/10/17 48.0 8.20 8.40
TRIP 171110P00049000 P 11/10/17 49.0 9.10 9.40
TRIP 171110P00050000 P 11/10/17 50.0 10.00 10.30
TRIP 171110P00055000 P 11/10/17 55.0 15.00 15.60
TRIP 171117C00025000 C 11/17/17 25.0 14.80 15.10
TRIP 171117C00029000 C 11/17/17 29.0 10.90 11.10
TRIP 171117C00030000 C 11/17/17 30.0 9.90 10.20
TRIP 171117C00031000 C 11/17/17 31.0 8.90 9.20
TRIP 171117C00032000 C 11/17/17 32.0 8.00 8.30
TRIP 171117C00033000 C 11/17/17 33.0 7.10 7.40
TRIP 171117C00034000 C 11/17/17 34.0 6.30 6.50
TRIP 171117C00035000 C 11/17/17 35.0 5.40 5.70
TRIP 171117C00036000 C 11/17/17 36.0 4.70 4.90
TRIP 171117C00037000 C 11/17/17 37.0 3.90 4.20
TRIP 171117C00038000 C 11/17/17 38.0 3.30 3.50
TRIP 171117C00039000 C 11/17/17 39.0 2.75 2.90
TRIP 171117C00040000 C 11/17/17 40.0 2.25 2.35
TRIP 171117C00041000 C 11/17/17 41.0 1.80 1.90
TRIP 171117C00042000 C 11/17/17 42.0 1.40 1.50
TRIP 171117C00043000 C 11/17/17 43.0 1.10 1.20
TRIP 171117C00044000 C 11/17/17 44.0 0.90 1.00
TRIP 171117C00045000 C 11/17/17 45.0 0.65 0.75
TRIP 171117C00046000 C 11/17/17 46.0 0.50 0.60
TRIP 171117C00047000 C 11/17/17 47.0 0.40 0.45
TRIP 171117C00048000 C 11/17/17 48.0 0.30 0.40
TRIP 171117C00049000 C 11/17/17 49.0 0.20 0.30
TRIP 171117C00050000 C 11/17/17 50.0 0.15 0.25
TRIP 171117C00052500 C 11/17/17 52.5 0.05 0.15
TRIP 171117C00055000 C 11/17/17 55.0 0.00 0.25
TRIP 171117C00060000 C 11/17/17 60.0 0.00 0.20
TRIP 171117C00065000 C 11/17/17 65.0 0.00 0.15
TRIP 171117P00025000 P 11/17/17 25.0 0.00 0.05
TRIP 171117P00029000 P 11/17/17 29.0 0.00 0.15
TRIP 171117P00030000 P 11/17/17 30.0 0.05 0.10
TRIP 171117P00031000 P 11/17/17 31.0 0.10 0.20
TRIP 171117P00032000 P 11/17/17 32.0 0.15 0.25
TRIP 171117P00033000 P 11/17/17 33.0 0.25 0.35
TRIP 171117P00034000 P 11/17/17 34.0 0.40 0.50
TRIP 171117P00035000 P 11/17/17 35.0 0.55 0.65
TRIP 171117P00036000 P 11/17/17 36.0 0.80 0.85
TRIP 171117P00037000 P 11/17/17 37.0 1.10 1.15
TRIP 171117P00038000 P 11/17/17 38.0 1.45 1.55
TRIP 171117P00039000 P 11/17/17 39.0 1.85 1.95
TRIP 171117P00040000 P 11/17/17 40.0 2.30 2.40
TRIP 171117P00041000 P 11/17/17 41.0 2.90 3.00
TRIP 171117P00042000 P 11/17/17 42.0 3.40 3.70
TRIP 171117P00043000 P 11/17/17 43.0 4.10 4.30
TRIP 171117P00044000 P 11/17/17 44.0 4.80 5.10
TRIP 171117P00045000 P 11/17/17 45.0 5.60 5.90
TRIP 171117P00046000 P 11/17/17 46.0 6.40 6.70
TRIP 171117P00047000 P 11/17/17 47.0 7.30 7.60
TRIP 171117P00048000 P 11/17/17 48.0 8.20 8.50
TRIP 171117P00049000 P 11/17/17 49.0 9.20 9.50
TRIP 171117P00050000 P 11/17/17 50.0 10.10 10.40
TRIP 171117P00052500 P 11/17/17 52.5 12.50 12.80
TRIP 171117P00055000 P 11/17/17 55.0 15.00 15.30
TRIP 171117P00060000 P 11/17/17 60.0 20.00 20.30
TRIP 171117P00065000 P 11/17/17 65.0 25.00 25.60
TRIP 171124C00030000 C 11/24/17 30.0 9.90 10.20
TRIP 171124C00033000 C 11/24/17 33.0 7.20 7.40
TRIP 171124C00034000 C 11/24/17 34.0 6.30 6.60
TRIP 171124C00035000 C 11/24/17 35.0 5.50 5.80
TRIP 171124C00036000 C 11/24/17 36.0 4.70 5.00
TRIP 171124C00037000 C 11/24/17 37.0 4.00 4.30
TRIP 171124C00038000 C 11/24/17 38.0 3.40 3.60
TRIP 171124C00039000 C 11/24/17 39.0 2.80 3.00
TRIP 171124C00040000 C 11/24/17 40.0 2.25 2.45
TRIP 171124C00041000 C 11/24/17 41.0 1.85 2.00
TRIP 171124C00042000 C 11/24/17 42.0 1.45 1.65
TRIP 171124C00043000 C 11/24/17 43.0 1.15 1.30
TRIP 171124C00044000 C 11/24/17 44.0 0.90 1.05
TRIP 171124C00045000 C 11/24/17 45.0 0.70 0.85
TRIP 171124C00046000 C 11/24/17 46.0 0.55 0.65
TRIP 171124C00047000 C 11/24/17 47.0 0.40 0.50
TRIP 171124C00048000 C 11/24/17 48.0 0.30 0.40
TRIP 171124C00049000 C 11/24/17 49.0 0.20 0.30
TRIP 171124C00050000 C 11/24/17 50.0 0.15 0.25
TRIP 171124C00055000 C 11/24/17 55.0 0.00 0.30
TRIP 171124C00060000 C 11/24/17 60.0 0.00 0.20
TRIP 171124C00065000 C 11/24/17 65.0 0.00 0.15
TRIP 171124P00030000 P 11/24/17 30.0 0.05 0.15
TRIP 171124P00033000 P 11/24/17 33.0 0.30 0.40
TRIP 171124P00034000 P 11/24/17 34.0 0.40 0.55
TRIP 171124P00035000 P 11/24/17 35.0 0.60 0.75
TRIP 171124P00036000 P 11/24/17 36.0 0.85 0.95
TRIP 171124P00037000 P 11/24/17 37.0 1.10 1.25
TRIP 171124P00038000 P 11/24/17 38.0 1.45 1.60
TRIP 171124P00039000 P 11/24/17 39.0 1.85 2.00
TRIP 171124P00040000 P 11/24/17 40.0 2.35 2.50
TRIP 171124P00041000 P 11/24/17 41.0 2.90 3.10
TRIP 171124P00042000 P 11/24/17 42.0 3.50 3.70
TRIP 171124P00043000 P 11/24/17 43.0 4.20 4.40
TRIP 171124P00044000 P 11/24/17 44.0 4.90 5.10
TRIP 171124P00045000 P 11/24/17 45.0 5.70 5.90
TRIP 171124P00046000 P 11/24/17 46.0 6.50 6.80
TRIP 171124P00047000 P 11/24/17 47.0 7.40 7.60
TRIP 171124P00048000 P 11/24/17 48.0 8.30 8.50
TRIP 171124P00049000 P 11/24/17 49.0 9.20 9.50
TRIP 171124P00050000 P 11/24/17 50.0 10.10 10.40
TRIP 171124P00055000 P 11/24/17 55.0 15.00 15.30
TRIP 171124P00060000 P 11/24/17 60.0 20.00 20.70
TRIP 171124P00065000 P 11/24/17 65.0 25.00 25.40
TRIP 171201C00030000 C 12/01/17 30.0 10.00 10.20
TRIP 171201C00033000 C 12/01/17 33.0 7.20 7.50
TRIP 171201C00034000 C 12/01/17 34.0 6.40 6.70
TRIP 171201C00035000 C 12/01/17 35.0 5.60 5.80
TRIP 171201C00036000 C 12/01/17 36.0 4.80 5.10
TRIP 171201C00037000 C 12/01/17 37.0 4.10 4.40
TRIP 171201C00038000 C 12/01/17 38.0 3.50 3.70
TRIP 171201C00039000 C 12/01/17 39.0 2.95 3.20
TRIP 171201C00040000 C 12/01/17 40.0 2.45 2.60
TRIP 171201C00041000 C 12/01/17 41.0 2.00 2.15
TRIP 171201C00042000 C 12/01/17 42.0 1.60 1.75
TRIP 171201C00043000 C 12/01/17 43.0 1.30 1.45
TRIP 171201C00044000 C 12/01/17 44.0 1.05 1.15
TRIP 171201C00045000 C 12/01/17 45.0 0.80 0.90
TRIP 171201C00046000 C 12/01/17 46.0 0.65 0.75
TRIP 171201C00047000 C 12/01/17 47.0 0.50 0.60
TRIP 171201C00050000 C 12/01/17 50.0 0.20 0.30
TRIP 171201C00055000 C 12/01/17 55.0 0.00 0.35
TRIP 171201P00030000 P 12/01/17 30.0 0.10 0.20
TRIP 171201P00033000 P 12/01/17 33.0 0.35 0.45
TRIP 171201P00034000 P 12/01/17 34.0 0.50 0.60
TRIP 171201P00035000 P 12/01/17 35.0 0.70 0.80
TRIP 171201P00036000 P 12/01/17 36.0 0.95 1.05
TRIP 171201P00037000 P 12/01/17 37.0 1.20 1.35
TRIP 171201P00038000 P 12/01/17 38.0 1.55 1.75
TRIP 171201P00039000 P 12/01/17 39.0 2.00 2.15
TRIP 171201P00040000 P 12/01/17 40.0 2.45 2.65
TRIP 171201P00041000 P 12/01/17 41.0 3.00 3.20
TRIP 171201P00042000 P 12/01/17 42.0 3.60 3.80
TRIP 171201P00043000 P 12/01/17 43.0 4.20 4.50
TRIP 171201P00044000 P 12/01/17 44.0 5.00 5.30
TRIP 171201P00045000 P 12/01/17 45.0 5.70 6.00
TRIP 171201P00046000 P 12/01/17 46.0 6.60 6.80
TRIP 171201P00047000 P 12/01/17 47.0 7.40 7.70
TRIP 171201P00050000 P 12/01/17 50.0 10.20 10.40
TRIP 171201P00055000 P 12/01/17 55.0 15.00 15.30
TRIP 171215C00021000 C 12/15/17 21.0 18.80 19.50
TRIP 171215C00022000 C 12/15/17 22.0 17.80 18.10
TRIP 171215C00023000 C 12/15/17 23.0 16.80 17.50
TRIP 171215C00024000 C 12/15/17 24.0 15.90 16.10
TRIP 171215C00025000 C 12/15/17 25.0 14.90 15.20
TRIP 171215C00026000 C 12/15/17 26.0 13.90 14.20
TRIP 171215C00027000 C 12/15/17 27.0 12.90 13.20
TRIP 171215C00028000 C 12/15/17 28.0 12.00 12.30
TRIP 171215C00029000 C 12/15/17 29.0 11.00 11.30
TRIP 171215C00030000 C 12/15/17 30.0 10.10 10.30
TRIP 171215C00031000 C 12/15/17 31.0 9.10 9.40
TRIP 171215C00032000 C 12/15/17 32.0 8.30 8.50
TRIP 171215C00033000 C 12/15/17 33.0 7.40 7.60
TRIP 171215C00034000 C 12/15/17 34.0 6.60 6.80
TRIP 171215C00035000 C 12/15/17 35.0 5.80 6.00
TRIP 171215C00036000 C 12/15/17 36.0 5.10 5.30
TRIP 171215C00037000 C 12/15/17 37.0 4.40 4.60
TRIP 171215C00038000 C 12/15/17 38.0 3.70 4.00
TRIP 171215C00039000 C 12/15/17 39.0 3.20 3.40
TRIP 171215C00040000 C 12/15/17 40.0 2.75 2.80
TRIP 171215C00041000 C 12/15/17 41.0 2.20 2.35
TRIP 171215C00042000 C 12/15/17 42.0 1.80 2.00
TRIP 171215C00043000 C 12/15/17 43.0 1.45 1.65
TRIP 171215C00044000 C 12/15/17 44.0 1.20 1.35
TRIP 171215C00045000 C 12/15/17 45.0 1.00 1.10
TRIP 171215C00046000 C 12/15/17 46.0 0.80 0.90
TRIP 171215C00047000 C 12/15/17 47.0 0.60 0.75
TRIP 171215C00048000 C 12/15/17 48.0 0.50 0.60
TRIP 171215C00049000 C 12/15/17 49.0 0.40 0.50
TRIP 171215C00050000 C 12/15/17 50.0 0.30 0.40
TRIP 171215C00052500 C 12/15/17 52.5 0.15 0.25
TRIP 171215C00055000 C 12/15/17 55.0 0.10 0.20
TRIP 171215C00060000 C 12/15/17 60.0 0.00 0.25
TRIP 171215C00065000 C 12/15/17 65.0 0.00 0.15
TRIP 171215P00021000 P 12/15/17 21.0 0.00 0.05
TRIP 171215P00022000 P 12/15/17 22.0 0.00 0.15
TRIP 171215P00023000 P 12/15/17 23.0 0.00 0.15
TRIP 171215P00024000 P 12/15/17 24.0 0.00 0.20
TRIP 171215P00025000 P 12/15/17 25.0 0.00 0.10
TRIP 171215P00026000 P 12/15/17 26.0 0.00 0.25
TRIP 171215P00027000 P 12/15/17 27.0 0.05 0.15
TRIP 171215P00028000 P 12/15/17 28.0 0.05 0.20
TRIP 171215P00029000 P 12/15/17 29.0 0.10 0.25
TRIP 171215P00030000 P 12/15/17 30.0 0.20 0.30
TRIP 171215P00031000 P 12/15/17 31.0 0.25 0.35
TRIP 171215P00032000 P 12/15/17 32.0 0.35 0.50
TRIP 171215P00033000 P 12/15/17 33.0 0.50 0.60
TRIP 171215P00034000 P 12/15/17 34.0 0.65 0.75
TRIP 171215P00035000 P 12/15/17 35.0 0.85 1.00
TRIP 171215P00036000 P 12/15/17 36.0 1.15 1.25
TRIP 171215P00037000 P 12/15/17 37.0 1.40 1.55
TRIP 171215P00038000 P 12/15/17 38.0 1.80 1.95
TRIP 171215P00039000 P 12/15/17 39.0 2.20 2.40
TRIP 171215P00040000 P 12/15/17 40.0 2.75 2.85
TRIP 171215P00041000 P 12/15/17 41.0 3.20 3.40
TRIP 171215P00042000 P 12/15/17 42.0 3.80 4.00
TRIP 171215P00043000 P 12/15/17 43.0 4.40 4.70
TRIP 171215P00044000 P 12/15/17 44.0 5.20 5.40
TRIP 171215P00045000 P 12/15/17 45.0 5.90 6.20
TRIP 171215P00046000 P 12/15/17 46.0 6.70 7.00
TRIP 171215P00047000 P 12/15/17 47.0 7.60 7.80
TRIP 171215P00048000 P 12/15/17 48.0 8.40 8.70
TRIP 171215P00049000 P 12/15/17 49.0 9.30 9.60
TRIP 171215P00050000 P 12/15/17 50.0 10.20 10.50
TRIP 171215P00052500 P 12/15/17 52.5 12.60 12.90
TRIP 171215P00055000 P 12/15/17 55.0 15.00 15.30
TRIP 171215P00060000 P 12/15/17 60.0 20.00 20.30
TRIP 171215P00065000 P 12/15/17 65.0 25.00 25.60
TRIP 180119C00020000 C 01/19/18 20.0 19.80 20.10
TRIP 180119C00021000 C 01/19/18 21.0 18.90 19.20
TRIP 180119C00022000 C 01/19/18 22.0 17.90 18.20
TRIP 180119C00023000 C 01/19/18 23.0 16.90 17.20
TRIP 180119C00024000 C 01/19/18 24.0 15.90 16.20
TRIP 180119C00025000 C 01/19/18 25.0 14.90 15.20
TRIP 180119C00026000 C 01/19/18 26.0 14.00 14.30
TRIP 180119C00027000 C 01/19/18 27.0 13.00 13.30
TRIP 180119C00028000 C 01/19/18 28.0 12.10 12.40
TRIP 180119C00029000 C 01/19/18 29.0 11.20 11.40
TRIP 180119C00030000 C 01/19/18 30.0 10.20 10.60
TRIP 180119C00031000 C 01/19/18 31.0 9.40 9.70
TRIP 180119C00032000 C 01/19/18 32.0 8.50 8.80
TRIP 180119C00033000 C 01/19/18 33.0 7.60 8.00
TRIP 180119C00034000 C 01/19/18 34.0 6.90 7.20
TRIP 180119C00035000 C 01/19/18 35.0 6.20 6.40
TRIP 180119C00036000 C 01/19/18 36.0 5.50 5.70
TRIP 180119C00037000 C 01/19/18 37.0 4.80 5.00
TRIP 180119C00038000 C 01/19/18 38.0 4.20 4.50
TRIP 180119C00039000 C 01/19/18 39.0 3.70 3.80
TRIP 180119C00040000 C 01/19/18 40.0 3.20 3.30
TRIP 180119C00041000 C 01/19/18 41.0 2.70 2.85
TRIP 180119C00042000 C 01/19/18 42.0 2.35 2.45
TRIP 180119C00043000 C 01/19/18 43.0 2.00 2.10
TRIP 180119C00044000 C 01/19/18 44.0 1.70 1.80
TRIP 180119C00045000 C 01/19/18 45.0 1.40 1.50
TRIP 180119C00046000 C 01/19/18 46.0 1.15 1.30
TRIP 180119C00047000 C 01/19/18 47.0 0.95 1.05
TRIP 180119C00048000 C 01/19/18 48.0 0.80 0.90
TRIP 180119C00049000 C 01/19/18 49.0 0.65 0.75
TRIP 180119C00050000 C 01/19/18 50.0 0.55 0.65
TRIP 180119C00052500 C 01/19/18 52.5 0.30 0.45
TRIP 180119C00055000 C 01/19/18 55.0 0.20 0.30
TRIP 180119C00057500 C 01/19/18 57.5 0.10 0.20
TRIP 180119C00060000 C 01/19/18 60.0 0.05 0.15
TRIP 180119C00062500 C 01/19/18 62.5 0.00 0.25
TRIP 180119C00065000 C 01/19/18 65.0 0.00 0.20
TRIP 180119C00067500 C 01/19/18 67.5 0.00 0.20
TRIP 180119C00070000 C 01/19/18 70.0 0.00 0.10
TRIP 180119C00072500 C 01/19/18 72.5 0.00 0.15
TRIP 180119C00075000 C 01/19/18 75.0 0.00 0.15
TRIP 180119C00077500 C 01/19/18 77.5 0.00 0.10
TRIP 180119C00080000 C 01/19/18 80.0 0.00 0.10
TRIP 180119C00082500 C 01/19/18 82.5 0.00 0.10
TRIP 180119C00085000 C 01/19/18 85.0 0.00 0.10
TRIP 180119C00087500 C 01/19/18 87.5 0.00 0.10
TRIP 180119C00090000 C 01/19/18 90.0 0.00 0.10
TRIP 180119C00092500 C 01/19/18 92.5 0.00 0.10
TRIP 180119C00095000 C 01/19/18 95.0 0.00 0.05
TRIP 180119C00100000 C 01/19/18 100.0 0.00 0.05
TRIP 180119C00105000 C 01/19/18 105.0 0.00 0.05
TRIP 180119C00110000 C 01/19/18 110.0 0.00 0.05
TRIP 180119C00115000 C 01/19/18 115.0 0.00 0.05
TRIP 180119C00120000 C 01/19/18 120.0 0.00 0.05
TRIP 180119C00125000 C 01/19/18 125.0 0.00 0.05
TRIP 180119P00020000 P 01/19/18 20.0 0.00 0.05
TRIP 180119P00021000 P 01/19/18 21.0 0.00 0.20
TRIP 180119P00022000 P 01/19/18 22.0 0.00 0.20
TRIP 180119P00023000 P 01/19/18 23.0 0.00 0.25
TRIP 180119P00024000 P 01/19/18 24.0 0.05 0.30
TRIP 180119P00025000 P 01/19/18 25.0 0.05 0.15
TRIP 180119P00026000 P 01/19/18 26.0 0.05 0.20
TRIP 180119P00027000 P 01/19/18 27.0 0.10 0.25
TRIP 180119P00028000 P 01/19/18 28.0 0.15 0.30
TRIP 180119P00029000 P 01/19/18 29.0 0.25 0.35
TRIP 180119P00030000 P 01/19/18 30.0 0.35 0.45
TRIP 180119P00031000 P 01/19/18 31.0 0.45 0.55
TRIP 180119P00032000 P 01/19/18 32.0 0.60 0.70
TRIP 180119P00033000 P 01/19/18 33.0 0.75 0.85
TRIP 180119P00034000 P 01/19/18 34.0 0.95 1.10
TRIP 180119P00035000 P 01/19/18 35.0 1.20 1.35
TRIP 180119P00036000 P 01/19/18 36.0 1.50 1.65
TRIP 180119P00037000 P 01/19/18 37.0 1.80 1.95
TRIP 180119P00038000 P 01/19/18 38.0 2.20 2.35
TRIP 180119P00039000 P 01/19/18 39.0 2.60 2.80
TRIP 180119P00040000 P 01/19/18 40.0 3.10 3.30
TRIP 180119P00041000 P 01/19/18 41.0 3.60 3.80
TRIP 180119P00042000 P 01/19/18 42.0 4.20 4.50
TRIP 180119P00043000 P 01/19/18 43.0 4.80 5.10
TRIP 180119P00044000 P 01/19/18 44.0 5.50 5.80
TRIP 180119P00045000 P 01/19/18 45.0 6.30 6.50
TRIP 180119P00046000 P 01/19/18 46.0 7.00 7.30
TRIP 180119P00047000 P 01/19/18 47.0 7.80 8.10
TRIP 180119P00048000 P 01/19/18 48.0 8.60 9.00
TRIP 180119P00049000 P 01/19/18 49.0 9.50 9.80
TRIP 180119P00050000 P 01/19/18 50.0 10.40 10.70
TRIP 180119P00052500 P 01/19/18 52.5 12.70 13.00
TRIP 180119P00055000 P 01/19/18 55.0 15.10 15.40
TRIP 180119P00057500 P 01/19/18 57.5 17.50 17.90
TRIP 180119P00060000 P 01/19/18 60.0 20.00 20.40
TRIP 180119P00062500 P 01/19/18 62.5 22.50 22.80
TRIP 180119P00065000 P 01/19/18 65.0 25.00 25.30
TRIP 180119P00067500 P 01/19/18 67.5 27.50 27.80
TRIP 180119P00070000 P 01/19/18 70.0 30.00 30.60
TRIP 180119P00072500 P 01/19/18 72.5 32.50 32.80
TRIP 180119P00075000 P 01/19/18 75.0 35.00 35.60
TRIP 180119P00077500 P 01/19/18 77.5 37.40 38.10
TRIP 180119P00080000 P 01/19/18 80.0 40.00 40.70
TRIP 180119P00082500 P 01/19/18 82.5 42.50 43.10
TRIP 180119P00085000 P 01/19/18 85.0 45.00 45.80
TRIP 180119P00087500 P 01/19/18 87.5 47.50 48.00
TRIP 180119P00090000 P 01/19/18 90.0 50.00 50.30
TRIP 180119P00092500 P 01/19/18 92.5 52.50 53.10
TRIP 180119P00095000 P 01/19/18 95.0 55.00 55.40
TRIP 180119P00100000 P 01/19/18 100.0 59.90 60.60
TRIP 180119P00105000 P 01/19/18 105.0 65.00 65.50
TRIP 180119P00110000 P 01/19/18 110.0 70.00 70.50
TRIP 180119P00115000 P 01/19/18 115.0 75.00 75.50
TRIP 180119P00120000 P 01/19/18 120.0 80.00 80.60
TRIP 180119P00125000 P 01/19/18 125.0 85.00 85.50
TRIP 180316C00020000 C 03/16/18 20.0 19.90 20.30
TRIP 180316C00021000 C 03/16/18 21.0 18.90 19.20
TRIP 180316C00022000 C 03/16/18 22.0 18.00 18.30
TRIP 180316C00023000 C 03/16/18 23.0 17.00 17.60
TRIP 180316C00024000 C 03/16/18 24.0 16.10 16.40
TRIP 180316C00025000 C 03/16/18 25.0 15.10 15.50
TRIP 180316C00026000 C 03/16/18 26.0 14.20 14.50
TRIP 180316C00027000 C 03/16/18 27.0 13.30 13.60
TRIP 180316C00028000 C 03/16/18 28.0 12.40 12.70
TRIP 180316C00029000 C 03/16/18 29.0 11.60 11.90
TRIP 180316C00030000 C 03/16/18 30.0 10.80 11.00
TRIP 180316C00031000 C 03/16/18 31.0 9.90 10.20
TRIP 180316C00032000 C 03/16/18 32.0 9.20 9.40
TRIP 180316C00033000 C 03/16/18 33.0 8.40 8.70
TRIP 180316C00034000 C 03/16/18 34.0 7.70 8.00
TRIP 180316C00035000 C 03/16/18 35.0 7.00 7.30
TRIP 180316C00036000 C 03/16/18 36.0 6.40 6.70
TRIP 180316C00037000 C 03/16/18 37.0 5.80 6.00
TRIP 180316C00038000 C 03/16/18 38.0 5.20 5.50
TRIP 180316C00039000 C 03/16/18 39.0 4.60 4.90
TRIP 180316C00040000 C 03/16/18 40.0 4.10 4.40
TRIP 180316C00041000 C 03/16/18 41.0 3.70 4.00
TRIP 180316C00042000 C 03/16/18 42.0 3.30 3.50
TRIP 180316C00043000 C 03/16/18 43.0 2.95 3.20
TRIP 180316C00044000 C 03/16/18 44.0 2.60 2.75
TRIP 180316C00045000 C 03/16/18 45.0 2.25 2.45
TRIP 180316C00046000 C 03/16/18 46.0 1.95 2.15
TRIP 180316C00047000 C 03/16/18 47.0 1.70 1.90
TRIP 180316C00048000 C 03/16/18 48.0 1.50 1.60
TRIP 180316C00049000 C 03/16/18 49.0 1.30 1.45
TRIP 180316C00050000 C 03/16/18 50.0 1.15 1.25
TRIP 180316C00052500 C 03/16/18 52.5 0.80 0.90
TRIP 180316C00055000 C 03/16/18 55.0 0.55 0.65
TRIP 180316C00060000 C 03/16/18 60.0 0.25 0.35
TRIP 180316C00065000 C 03/16/18 65.0 0.10 0.20
TRIP 180316P00020000 P 03/16/18 20.0 0.00 0.25
TRIP 180316P00021000 P 03/16/18 21.0 0.05 0.15
TRIP 180316P00022000 P 03/16/18 22.0 0.05 0.15
TRIP 180316P00023000 P 03/16/18 23.0 0.10 0.20
TRIP 180316P00024000 P 03/16/18 24.0 0.15 0.25
TRIP 180316P00025000 P 03/16/18 25.0 0.20 0.30
TRIP 180316P00026000 P 03/16/18 26.0 0.25 0.40
TRIP 180316P00027000 P 03/16/18 27.0 0.35 0.45
TRIP 180316P00028000 P 03/16/18 28.0 0.45 0.55
TRIP 180316P00029000 P 03/16/18 29.0 0.55 0.70
TRIP 180316P00030000 P 03/16/18 30.0 0.70 0.85
TRIP 180316P00031000 P 03/16/18 31.0 0.90 1.05
TRIP 180316P00032000 P 03/16/18 32.0 1.10 1.25
TRIP 180316P00033000 P 03/16/18 33.0 1.30 1.50
TRIP 180316P00034000 P 03/16/18 34.0 1.60 1.75
TRIP 180316P00035000 P 03/16/18 35.0 1.90 2.10
TRIP 180316P00036000 P 03/16/18 36.0 2.20 2.45
TRIP 180316P00037000 P 03/16/18 37.0 2.65 2.80
TRIP 180316P00038000 P 03/16/18 38.0 3.10 3.30
TRIP 180316P00039000 P 03/16/18 39.0 3.50 3.70
TRIP 180316P00040000 P 03/16/18 40.0 4.00 4.30
TRIP 180316P00041000 P 03/16/18 41.0 4.50 4.80
TRIP 180316P00042000 P 03/16/18 42.0 5.10 5.40
TRIP 180316P00043000 P 03/16/18 43.0 5.70 6.00
TRIP 180316P00044000 P 03/16/18 44.0 6.30 6.60
TRIP 180316P00045000 P 03/16/18 45.0 7.00 7.30
TRIP 180316P00046000 P 03/16/18 46.0 7.70 8.00
TRIP 180316P00047000 P 03/16/18 47.0 8.50 8.80
TRIP 180316P00048000 P 03/16/18 48.0 9.30 9.60
TRIP 180316P00049000 P 03/16/18 49.0 10.10 10.40
TRIP 180316P00050000 P 03/16/18 50.0 10.90 11.20
TRIP 180316P00052500 P 03/16/18 52.5 13.00 13.30
TRIP 180316P00055000 P 03/16/18 55.0 15.30 15.60
TRIP 180316P00060000 P 03/16/18 60.0 20.10 20.40
TRIP 180316P00065000 P 03/16/18 65.0 25.00 25.30
TRIP 190118C00018000 C 01/18/19 18.0 22.50 23.30
TRIP 190118C00020000 C 01/18/19 20.0 20.70 21.60
TRIP 190118C00023000 C 01/18/19 23.0 18.30 18.90
TRIP 190118C00025000 C 01/18/19 25.0 16.80 17.30
TRIP 190118C00030000 C 01/18/19 30.0 13.10 13.60
TRIP 190118C00035000 C 01/18/19 35.0 10.00 10.40
TRIP 190118C00040000 C 01/18/19 40.0 7.50 7.90
TRIP 190118C00045000 C 01/18/19 45.0 5.40 5.80
TRIP 190118C00050000 C 01/18/19 50.0 3.90 4.10
TRIP 190118C00052500 C 01/18/19 52.5 3.20 3.60
TRIP 190118C00055000 C 01/18/19 55.0 2.70 3.00
TRIP 190118C00057500 C 01/18/19 57.5 2.25 2.55
TRIP 190118C00060000 C 01/18/19 60.0 1.90 2.15
TRIP 190118C00065000 C 01/18/19 65.0 1.25 1.60
TRIP 190118C00070000 C 01/18/19 70.0 0.85 1.15
TRIP 190118C00075000 C 01/18/19 75.0 0.60 0.85
TRIP 190118C00080000 C 01/18/19 80.0 0.35 0.65
TRIP 190118P00018000 P 01/18/19 18.0 0.25 0.50
TRIP 190118P00020000 P 01/18/19 20.0 0.45 0.65
TRIP 190118P00023000 P 01/18/19 23.0 0.80 1.10
TRIP 190118P00025000 P 01/18/19 25.0 1.20 1.45
TRIP 190118P00030000 P 01/18/19 30.0 2.45 2.70
TRIP 190118P00035000 P 01/18/19 35.0 4.20 4.60
TRIP 190118P00040000 P 01/18/19 40.0 6.60 7.00
TRIP 190118P00045000 P 01/18/19 45.0 9.50 10.00
TRIP 190118P00050000 P 01/18/19 50.0 12.90 13.30
TRIP 190118P00052500 P 01/18/19 52.5 14.70 15.20
TRIP 190118P00055000 P 01/18/19 55.0 16.70 17.30
TRIP 190118P00057500 P 01/18/19 57.5 18.70 19.30
TRIP 190118P00060000 P 01/18/19 60.0 20.90 21.60
TRIP 190118P00065000 P 01/18/19 65.0 25.30 26.10
TRIP 190118P00070000 P 01/18/19 70.0 29.90 30.60
TRIP 190118P00075000 P 01/18/19 75.0 34.90 35.40
TRIP 190118P00080000 P 01/18/19 80.0 38.00 42.00

OPRA data is delayed 15 minutes.