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 (2014-08-15)Premium Content

Tripadvisor Inc (TRIP)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRIP 141031C00060000 C 10/31/14 60.0 26.30 28.60
TRIP 141031C00065000 C 10/31/14 65.0 21.30 23.60
TRIP 141031C00067500 C 10/31/14 67.5 18.50 21.50
TRIP 141031C00070000 C 10/31/14 70.0 16.00 18.60
TRIP 141031C00072000 C 10/31/14 72.0 14.10 16.60
TRIP 141031C00072500 C 10/31/14 72.5 13.60 16.10
TRIP 141031C00073000 C 10/31/14 73.0 13.10 15.60
TRIP 141031C00073500 C 10/31/14 73.5 12.50 15.10
TRIP 141031C00074000 C 10/31/14 74.0 12.00 14.60
TRIP 141031C00074500 C 10/31/14 74.5 11.80 14.10
TRIP 141031C00075000 C 10/31/14 75.0 11.00 13.60
TRIP 141031C00076000 C 10/31/14 76.0 10.20 12.60
TRIP 141031C00077000 C 10/31/14 77.0 9.10 11.60
TRIP 141031C00078000 C 10/31/14 78.0 8.60 10.60
TRIP 141031C00079000 C 10/31/14 79.0 7.60 9.60
TRIP 141031C00080000 C 10/31/14 80.0 6.60 8.60
TRIP 141031C00081000 C 10/31/14 81.0 5.70 7.70
TRIP 141031C00082000 C 10/31/14 82.0 4.90 6.70
TRIP 141031C00083000 C 10/31/14 83.0 4.00 5.80
TRIP 141031C00084000 C 10/31/14 84.0 3.40 4.90
TRIP 141031C00085000 C 10/31/14 85.0 3.20 4.00
TRIP 141031C00086000 C 10/31/14 86.0 2.85 3.20
TRIP 141031C00087000 C 10/31/14 87.0 2.10 2.45
TRIP 141031C00088000 C 10/31/14 88.0 1.55 1.80
TRIP 141031C00089000 C 10/31/14 89.0 1.05 1.30
TRIP 141031C00090000 C 10/31/14 90.0 0.65 0.90
TRIP 141031C00091000 C 10/31/14 91.0 0.40 0.55
TRIP 141031C00092000 C 10/31/14 92.0 0.10 0.35
TRIP 141031C00093000 C 10/31/14 93.0 0.00 0.20
TRIP 141031C00094000 C 10/31/14 94.0 0.00 0.15
TRIP 141031C00095000 C 10/31/14 95.0 0.00 0.10
TRIP 141031C00096000 C 10/31/14 96.0 0.00 0.10
TRIP 141031C00097000 C 10/31/14 97.0 0.00 0.10
TRIP 141031C00098000 C 10/31/14 98.0 0.00 0.10
TRIP 141031C00099000 C 10/31/14 99.0 0.00 0.10
TRIP 141031C00100000 C 10/31/14 100.0 0.00 0.10
TRIP 141031C00101000 C 10/31/14 101.0 0.00 0.10
TRIP 141031C00102000 C 10/31/14 102.0 0.00 0.05
TRIP 141031C00103000 C 10/31/14 103.0 0.00 0.05
TRIP 141031C00104000 C 10/31/14 104.0 0.00 0.05
TRIP 141031C00105000 C 10/31/14 105.0 0.00 0.20
TRIP 141031C00106000 C 10/31/14 106.0 0.00 0.25
TRIP 141031C00107000 C 10/31/14 107.0 0.00 0.25
TRIP 141031C00108000 C 10/31/14 108.0 0.00 0.50
TRIP 141031C00109000 C 10/31/14 109.0 0.00 0.25
TRIP 141031C00110000 C 10/31/14 110.0 0.00 0.25
TRIP 141031C00111000 C 10/31/14 111.0 0.00 0.25
TRIP 141031C00112000 C 10/31/14 112.0 0.00 0.30
TRIP 141031C00113000 C 10/31/14 113.0 0.00 0.30
TRIP 141031C00115000 C 10/31/14 115.0 0.00 0.25
TRIP 141031P00060000 P 10/31/14 60.0 0.00 0.25
TRIP 141031P00065000 P 10/31/14 65.0 0.00 0.25
TRIP 141031P00067500 P 10/31/14 67.5 0.00 0.35
TRIP 141031P00070000 P 10/31/14 70.0 0.00 0.30
TRIP 141031P00072000 P 10/31/14 72.0 0.00 0.25
TRIP 141031P00072500 P 10/31/14 72.5 0.00 0.25
TRIP 141031P00073000 P 10/31/14 73.0 0.00 0.30
TRIP 141031P00073500 P 10/31/14 73.5 0.00 0.25
TRIP 141031P00074000 P 10/31/14 74.0 0.00 0.25
TRIP 141031P00074500 P 10/31/14 74.5 0.00 0.25
TRIP 141031P00075000 P 10/31/14 75.0 0.00 0.25
TRIP 141031P00076000 P 10/31/14 76.0 0.00 0.25
TRIP 141031P00077000 P 10/31/14 77.0 0.00 0.30
TRIP 141031P00078000 P 10/31/14 78.0 0.00 0.50
TRIP 141031P00079000 P 10/31/14 79.0 0.00 0.50
TRIP 141031P00080000 P 10/31/14 80.0 0.00 0.45
TRIP 141031P00081000 P 10/31/14 81.0 0.00 0.50
TRIP 141031P00082000 P 10/31/14 82.0 0.10 0.60
TRIP 141031P00083000 P 10/31/14 83.0 0.25 0.60
TRIP 141031P00084000 P 10/31/14 84.0 0.30 0.55
TRIP 141031P00085000 P 10/31/14 85.0 0.40 0.60
TRIP 141031P00086000 P 10/31/14 86.0 0.60 0.80
TRIP 141031P00087000 P 10/31/14 87.0 0.90 1.15
TRIP 141031P00088000 P 10/31/14 88.0 1.25 1.55
TRIP 141031P00089000 P 10/31/14 89.0 1.75 2.30
TRIP 141031P00090000 P 10/31/14 90.0 2.35 4.10
TRIP 141031P00091000 P 10/31/14 91.0 3.00 5.10
TRIP 141031P00092000 P 10/31/14 92.0 3.80 5.90
TRIP 141031P00093000 P 10/31/14 93.0 4.60 7.10
TRIP 141031P00094000 P 10/31/14 94.0 5.60 7.70
TRIP 141031P00095000 P 10/31/14 95.0 6.40 8.70
TRIP 141031P00096000 P 10/31/14 96.0 7.40 9.70
TRIP 141031P00097000 P 10/31/14 97.0 8.50 10.60
TRIP 141031P00098000 P 10/31/14 98.0 9.50 12.10
TRIP 141031P00099000 P 10/31/14 99.0 10.00 12.80
TRIP 141031P00100000 P 10/31/14 100.0 11.30 14.10
TRIP 141031P00101000 P 10/31/14 101.0 12.30 14.80
TRIP 141031P00102000 P 10/31/14 102.0 13.30 15.90
TRIP 141031P00103000 P 10/31/14 103.0 13.90 17.10
TRIP 141031P00104000 P 10/31/14 104.0 15.40 17.80
TRIP 141031P00105000 P 10/31/14 105.0 15.80 19.10
TRIP 141031P00106000 P 10/31/14 106.0 16.70 20.10
TRIP 141031P00107000 P 10/31/14 107.0 18.30 20.80
TRIP 141031P00108000 P 10/31/14 108.0 18.50 21.90
TRIP 141031P00109000 P 10/31/14 109.0 19.50 23.10
TRIP 141031P00110000 P 10/31/14 110.0 20.50 24.10
TRIP 141031P00111000 P 10/31/14 111.0 21.10 25.10
TRIP 141031P00112000 P 10/31/14 112.0 22.60 26.10
TRIP 141031P00113000 P 10/31/14 113.0 23.50 27.10
TRIP 141031P00115000 P 10/31/14 115.0 26.30 29.10
TRIP 141107C00060000 C 11/07/14 60.0 26.40 28.70
TRIP 141107C00065000 C 11/07/14 65.0 21.40 23.60
TRIP 141107C00070000 C 11/07/14 70.0 16.60 18.80
TRIP 141107C00072000 C 11/07/14 72.0 14.70 17.00
TRIP 141107C00072500 C 11/07/14 72.5 14.10 16.50
TRIP 141107C00073000 C 11/07/14 73.0 13.50 16.10
TRIP 141107C00073500 C 11/07/14 73.5 13.00 15.60
TRIP 141107C00074000 C 11/07/14 74.0 12.70 15.10
TRIP 141107C00074500 C 11/07/14 74.5 12.70 14.70
TRIP 141107C00075000 C 11/07/14 75.0 12.20 14.10
TRIP 141107C00076000 C 11/07/14 76.0 11.30 13.20
TRIP 141107C00077000 C 11/07/14 77.0 10.50 12.30
TRIP 141107C00078000 C 11/07/14 78.0 9.50 11.40
TRIP 141107C00079000 C 11/07/14 79.0 8.70 10.50
TRIP 141107C00080000 C 11/07/14 80.0 7.90 9.70
TRIP 141107C00081000 C 11/07/14 81.0 7.20 8.90
TRIP 141107C00082000 C 11/07/14 82.0 6.50 8.10
TRIP 141107C00083000 C 11/07/14 83.0 6.90 7.40
TRIP 141107C00084000 C 11/07/14 84.0 6.10 6.60
TRIP 141107C00085000 C 11/07/14 85.0 4.90 6.00
TRIP 141107C00086000 C 11/07/14 86.0 4.80 5.30
TRIP 141107C00087000 C 11/07/14 87.0 3.80 4.70
TRIP 141107C00088000 C 11/07/14 88.0 3.60 4.10
TRIP 141107C00089000 C 11/07/14 89.0 3.10 3.60
TRIP 141107C00090000 C 11/07/14 90.0 2.55 3.10
TRIP 141107C00091000 C 11/07/14 91.0 2.40 2.70
TRIP 141107C00092000 C 11/07/14 92.0 1.75 2.30
TRIP 141107C00093000 C 11/07/14 93.0 1.60 1.95
TRIP 141107C00094000 C 11/07/14 94.0 1.20 1.70
TRIP 141107C00095000 C 11/07/14 95.0 1.20 1.40
TRIP 141107C00096000 C 11/07/14 96.0 0.85 1.20
TRIP 141107C00097000 C 11/07/14 97.0 0.65 1.10
TRIP 141107C00098000 C 11/07/14 98.0 0.50 0.95
TRIP 141107C00099000 C 11/07/14 99.0 0.40 0.80
TRIP 141107C00100000 C 11/07/14 100.0 0.30 0.70
TRIP 141107C00101000 C 11/07/14 101.0 0.25 0.60
TRIP 141107C00102000 C 11/07/14 102.0 0.10 0.55
TRIP 141107C00103000 C 11/07/14 103.0 0.20 0.50
TRIP 141107C00104000 C 11/07/14 104.0 0.00 0.50
TRIP 141107C00105000 C 11/07/14 105.0 0.00 0.50
TRIP 141107C00106000 C 11/07/14 106.0 0.00 0.50
TRIP 141107C00107000 C 11/07/14 107.0 0.00 0.50
TRIP 141107C00108000 C 11/07/14 108.0 0.00 0.50
TRIP 141107C00110000 C 11/07/14 110.0 0.00 0.40
TRIP 141107P00060000 P 11/07/14 60.0 0.00 0.30
TRIP 141107P00065000 P 11/07/14 65.0 0.00 0.30
TRIP 141107P00070000 P 11/07/14 70.0 0.05 0.50
TRIP 141107P00072000 P 11/07/14 72.0 0.10 0.60
TRIP 141107P00072500 P 11/07/14 72.5 0.20 0.60
TRIP 141107P00073000 P 11/07/14 73.0 0.20 0.65
TRIP 141107P00073500 P 11/07/14 73.5 0.25 0.70
TRIP 141107P00074000 P 11/07/14 74.0 0.25 0.75
TRIP 141107P00074500 P 11/07/14 74.5 0.35 0.80
TRIP 141107P00075000 P 11/07/14 75.0 0.35 0.85
TRIP 141107P00076000 P 11/07/14 76.0 0.45 0.95
TRIP 141107P00077000 P 11/07/14 77.0 0.65 1.05
TRIP 141107P00078000 P 11/07/14 78.0 0.80 1.25
TRIP 141107P00079000 P 11/07/14 79.0 0.95 1.40
TRIP 141107P00080000 P 11/07/14 80.0 1.15 1.50
TRIP 141107P00081000 P 11/07/14 81.0 1.30 1.70
TRIP 141107P00082000 P 11/07/14 82.0 1.55 2.00
TRIP 141107P00083000 P 11/07/14 83.0 1.80 2.30
TRIP 141107P00084000 P 11/07/14 84.0 2.05 2.65
TRIP 141107P00085000 P 11/07/14 85.0 2.35 3.10
TRIP 141107P00086000 P 11/07/14 86.0 2.75 3.40
TRIP 141107P00087000 P 11/07/14 87.0 3.10 3.90
TRIP 141107P00088000 P 11/07/14 88.0 3.50 4.40
TRIP 141107P00089000 P 11/07/14 89.0 4.00 5.00
TRIP 141107P00090000 P 11/07/14 90.0 4.50 5.60
TRIP 141107P00091000 P 11/07/14 91.0 5.10 6.20
TRIP 141107P00092000 P 11/07/14 92.0 5.70 6.90
TRIP 141107P00093000 P 11/07/14 93.0 6.40 7.70
TRIP 141107P00094000 P 11/07/14 94.0 7.10 8.70
TRIP 141107P00095000 P 11/07/14 95.0 7.80 9.70
TRIP 141107P00096000 P 11/07/14 96.0 8.60 10.50
TRIP 141107P00097000 P 11/07/14 97.0 9.40 11.30
TRIP 141107P00098000 P 11/07/14 98.0 10.20 12.10
TRIP 141107P00099000 P 11/07/14 99.0 10.80 13.20
TRIP 141107P00100000 P 11/07/14 100.0 11.90 14.40
TRIP 141107P00101000 P 11/07/14 101.0 12.70 15.30
TRIP 141107P00102000 P 11/07/14 102.0 13.70 16.20
TRIP 141107P00103000 P 11/07/14 103.0 14.50 17.10
TRIP 141107P00104000 P 11/07/14 104.0 15.10 18.20
TRIP 141107P00105000 P 11/07/14 105.0 16.50 19.10
TRIP 141107P00106000 P 11/07/14 106.0 17.50 20.00
TRIP 141107P00107000 P 11/07/14 107.0 18.00 21.10
TRIP 141107P00108000 P 11/07/14 108.0 19.00 22.10
TRIP 141107P00110000 P 11/07/14 110.0 21.40 23.70
TRIP 141114C00060000 C 11/14/14 60.0 26.30 28.60
TRIP 141114C00065000 C 11/14/14 65.0 21.10 23.70
TRIP 141114C00070000 C 11/14/14 70.0 16.60 18.80
TRIP 141114C00072000 C 11/14/14 72.0 14.70 17.00
TRIP 141114C00072500 C 11/14/14 72.5 14.50 16.60
TRIP 141114C00073000 C 11/14/14 73.0 14.10 16.10
TRIP 141114C00073500 C 11/14/14 73.5 13.30 15.60
TRIP 141114C00074000 C 11/14/14 74.0 13.30 15.10
TRIP 141114C00074500 C 11/14/14 74.5 12.80 14.70
TRIP 141114C00075000 C 11/14/14 75.0 12.80 14.20
TRIP 141114C00076000 C 11/14/14 76.0 11.40 13.40
TRIP 141114C00077000 C 11/14/14 77.0 10.70 12.50
TRIP 141114C00078000 C 11/14/14 78.0 9.60 11.60
TRIP 141114C00079000 C 11/14/14 79.0 8.50 10.80
TRIP 141114C00080000 C 11/14/14 80.0 8.10 9.90
TRIP 141114C00081000 C 11/14/14 81.0 7.40 9.20
TRIP 141114C00082000 C 11/14/14 82.0 7.30 8.40
TRIP 141114C00083000 C 11/14/14 83.0 7.10 7.60
TRIP 141114C00084000 C 11/14/14 84.0 6.30 6.90
TRIP 141114C00085000 C 11/14/14 85.0 5.40 6.30
TRIP 141114C00086000 C 11/14/14 86.0 5.10 5.60
TRIP 141114C00087000 C 11/14/14 87.0 4.00 5.00
TRIP 141114C00088000 C 11/14/14 88.0 4.00 4.60
TRIP 141114C00089000 C 11/14/14 89.0 3.40 4.00
TRIP 141114C00090000 C 11/14/14 90.0 2.75 3.70
TRIP 141114C00091000 C 11/14/14 91.0 2.70 3.10
TRIP 141114C00092000 C 11/14/14 92.0 2.00 2.65
TRIP 141114C00093000 C 11/14/14 93.0 1.75 2.50
TRIP 141114C00094000 C 11/14/14 94.0 1.45 2.15
TRIP 141114C00095000 C 11/14/14 95.0 1.40 1.65
TRIP 141114C00096000 C 11/14/14 96.0 1.05 1.45
TRIP 141114C00097000 C 11/14/14 97.0 0.90 1.30
TRIP 141114C00098000 C 11/14/14 98.0 0.65 1.10
TRIP 141114C00099000 C 11/14/14 99.0 0.50 0.95
TRIP 141114C00100000 C 11/14/14 100.0 0.35 0.85
TRIP 141114C00101000 C 11/14/14 101.0 0.30 0.75
TRIP 141114C00102000 C 11/14/14 102.0 0.20 0.65
TRIP 141114C00103000 C 11/14/14 103.0 0.10 0.55
TRIP 141114C00104000 C 11/14/14 104.0 0.05 0.50
TRIP 141114C00105000 C 11/14/14 105.0 0.00 0.50
TRIP 141114C00106000 C 11/14/14 106.0 0.00 0.50
TRIP 141114C00110000 C 11/14/14 110.0 0.00 0.45
TRIP 141114P00060000 P 11/14/14 60.0 0.00 0.35
TRIP 141114P00065000 P 11/14/14 65.0 0.00 0.35
TRIP 141114P00070000 P 11/14/14 70.0 0.15 0.55
TRIP 141114P00072000 P 11/14/14 72.0 0.20 0.70
TRIP 141114P00072500 P 11/14/14 72.5 0.25 0.75
TRIP 141114P00073000 P 11/14/14 73.0 0.30 0.80
TRIP 141114P00073500 P 11/14/14 73.5 0.35 0.80
TRIP 141114P00074000 P 11/14/14 74.0 0.40 0.85
TRIP 141114P00074500 P 11/14/14 74.5 0.50 0.95
TRIP 141114P00075000 P 11/14/14 75.0 0.65 1.00
TRIP 141114P00076000 P 11/14/14 76.0 0.60 1.45
TRIP 141114P00077000 P 11/14/14 77.0 0.85 1.30
TRIP 141114P00078000 P 11/14/14 78.0 1.00 1.50
TRIP 141114P00079000 P 11/14/14 79.0 1.15 1.55
TRIP 141114P00080000 P 11/14/14 80.0 1.30 1.65
TRIP 141114P00081000 P 11/14/14 81.0 1.55 2.00
TRIP 141114P00082000 P 11/14/14 82.0 1.75 2.45
TRIP 141114P00083000 P 11/14/14 83.0 2.05 2.65
TRIP 141114P00084000 P 11/14/14 84.0 2.35 3.00
TRIP 141114P00085000 P 11/14/14 85.0 2.65 3.60
TRIP 141114P00086000 P 11/14/14 86.0 3.00 4.30
TRIP 141114P00087000 P 11/14/14 87.0 3.40 4.60
TRIP 141114P00088000 P 11/14/14 88.0 3.90 5.00
TRIP 141114P00089000 P 11/14/14 89.0 4.20 5.50
TRIP 141114P00090000 P 11/14/14 90.0 4.80 6.00
TRIP 141114P00091000 P 11/14/14 91.0 5.40 6.60
TRIP 141114P00092000 P 11/14/14 92.0 6.00 7.30
TRIP 141114P00093000 P 11/14/14 93.0 6.70 8.60
TRIP 141114P00094000 P 11/14/14 94.0 7.30 8.90
TRIP 141114P00095000 P 11/14/14 95.0 7.90 9.70
TRIP 141114P00096000 P 11/14/14 96.0 8.70 10.70
TRIP 141114P00097000 P 11/14/14 97.0 9.50 11.60
TRIP 141114P00098000 P 11/14/14 98.0 10.40 12.20
TRIP 141114P00099000 P 11/14/14 99.0 11.00 13.10
TRIP 141114P00100000 P 11/14/14 100.0 12.10 14.00
TRIP 141114P00101000 P 11/14/14 101.0 13.00 15.30
TRIP 141114P00102000 P 11/14/14 102.0 13.80 16.20
TRIP 141114P00103000 P 11/14/14 103.0 14.60 17.10
TRIP 141114P00104000 P 11/14/14 104.0 15.70 18.10
TRIP 141114P00105000 P 11/14/14 105.0 16.60 19.10
TRIP 141114P00106000 P 11/14/14 106.0 17.10 20.10
TRIP 141114P00110000 P 11/14/14 110.0 21.40 23.80
TRIP 141122C00055000 C 11/22/14 55.0 31.10 33.60
TRIP 141122C00060000 C 11/22/14 60.0 26.00 28.90
TRIP 141122C00062500 C 11/22/14 62.5 23.90 26.40
TRIP 141122C00065000 C 11/22/14 65.0 21.10 23.90
TRIP 141122C00067500 C 11/22/14 67.5 18.70 21.40
TRIP 141122C00069500 C 11/22/14 69.5 17.10 19.50
TRIP 141122C00070000 C 11/22/14 70.0 16.70 18.80
TRIP 141122C00070500 C 11/22/14 70.5 16.20 18.40
TRIP 141122C00071000 C 11/22/14 71.0 15.70 17.90
TRIP 141122C00071500 C 11/22/14 71.5 15.30 17.60
TRIP 141122C00072000 C 11/22/14 72.0 15.10 17.10
TRIP 141122C00072500 C 11/22/14 72.5 14.60 16.50
TRIP 141122C00073000 C 11/22/14 73.0 14.20 16.10
TRIP 141122C00073500 C 11/22/14 73.5 13.70 15.60
TRIP 141122C00074000 C 11/22/14 74.0 13.30 15.20
TRIP 141122C00074500 C 11/22/14 74.5 13.00 14.70
TRIP 141122C00075000 C 11/22/14 75.0 12.50 14.30
TRIP 141122C00076000 C 11/22/14 76.0 11.70 13.40
TRIP 141122C00077500 C 11/22/14 77.5 11.50 12.10
TRIP 141122C00079000 C 11/22/14 79.0 10.30 10.90
TRIP 141122C00080000 C 11/22/14 80.0 9.50 10.10
TRIP 141122C00081000 C 11/22/14 81.0 8.70 9.30
TRIP 141122C00082500 C 11/22/14 82.5 7.90 8.20
TRIP 141122C00084000 C 11/22/14 84.0 6.50 7.20
TRIP 141122C00085000 C 11/22/14 85.0 6.00 6.50
TRIP 141122C00086000 C 11/22/14 86.0 5.60 5.90
TRIP 141122C00087500 C 11/22/14 87.5 4.70 5.00
TRIP 141122C00089000 C 11/22/14 89.0 3.90 4.20
TRIP 141122C00090000 C 11/22/14 90.0 3.50 3.70
TRIP 141122C00091000 C 11/22/14 91.0 3.00 3.30
TRIP 141122C00092500 C 11/22/14 92.5 2.20 2.70
TRIP 141122C00094000 C 11/22/14 94.0 1.95 2.20
TRIP 141122C00095000 C 11/22/14 95.0 1.70 1.90
TRIP 141122C00096000 C 11/22/14 96.0 1.25 1.60
TRIP 141122C00097500 C 11/22/14 97.5 1.10 1.30
TRIP 141122C00099000 C 11/22/14 99.0 0.65 1.05
TRIP 141122C00100000 C 11/22/14 100.0 0.55 0.90
TRIP 141122C00101000 C 11/22/14 101.0 0.45 0.80
TRIP 141122C00102000 C 11/22/14 102.0 0.35 0.70
TRIP 141122C00103000 C 11/22/14 103.0 0.25 0.60
TRIP 141122C00104000 C 11/22/14 104.0 0.20 0.50
TRIP 141122C00105000 C 11/22/14 105.0 0.20 0.45
TRIP 141122C00106000 C 11/22/14 106.0 0.10 0.40
TRIP 141122C00107000 C 11/22/14 107.0 0.10 0.35
TRIP 141122C00108000 C 11/22/14 108.0 0.05 0.30
TRIP 141122C00109000 C 11/22/14 109.0 0.05 0.25
TRIP 141122C00110000 C 11/22/14 110.0 0.05 0.20
TRIP 141122C00111000 C 11/22/14 111.0 0.00 0.20
TRIP 141122C00112000 C 11/22/14 112.0 0.00 0.15
TRIP 141122C00113000 C 11/22/14 113.0 0.00 0.15
TRIP 141122C00114000 C 11/22/14 114.0 0.00 0.10
TRIP 141122C00115000 C 11/22/14 115.0 0.00 0.10
TRIP 141122C00120000 C 11/22/14 120.0 0.00 0.10
TRIP 141122C00125000 C 11/22/14 125.0 0.00 0.10
TRIP 141122C00130000 C 11/22/14 130.0 0.00 0.10
TRIP 141122C00135000 C 11/22/14 135.0 0.00 0.10
TRIP 141122P00055000 P 11/22/14 55.0 0.00 0.10
TRIP 141122P00060000 P 11/22/14 60.0 0.00 0.10
TRIP 141122P00062500 P 11/22/14 62.5 0.00 0.15
TRIP 141122P00065000 P 11/22/14 65.0 0.00 0.25
TRIP 141122P00067500 P 11/22/14 67.5 0.10 0.40
TRIP 141122P00069500 P 11/22/14 69.5 0.20 0.55
TRIP 141122P00070000 P 11/22/14 70.0 0.25 0.60
TRIP 141122P00070500 P 11/22/14 70.5 0.20 0.65
TRIP 141122P00071000 P 11/22/14 71.0 0.25 0.65
TRIP 141122P00071500 P 11/22/14 71.5 0.25 0.70
TRIP 141122P00072000 P 11/22/14 72.0 0.40 0.75
TRIP 141122P00072500 P 11/22/14 72.5 0.45 0.80
TRIP 141122P00073000 P 11/22/14 73.0 0.50 0.85
TRIP 141122P00073500 P 11/22/14 73.5 0.50 0.90
TRIP 141122P00074000 P 11/22/14 74.0 0.55 0.95
TRIP 141122P00074500 P 11/22/14 74.5 0.60 1.05
TRIP 141122P00075000 P 11/22/14 75.0 0.75 1.10
TRIP 141122P00076000 P 11/22/14 76.0 0.90 1.25
TRIP 141122P00077500 P 11/22/14 77.5 1.10 1.50
TRIP 141122P00079000 P 11/22/14 79.0 1.30 1.75
TRIP 141122P00080000 P 11/22/14 80.0 1.55 1.80
TRIP 141122P00081000 P 11/22/14 81.0 1.75 2.20
TRIP 141122P00082500 P 11/22/14 82.5 2.10 2.60
TRIP 141122P00084000 P 11/22/14 84.0 2.55 3.00
TRIP 141122P00085000 P 11/22/14 85.0 2.90 3.40
TRIP 141122P00086000 P 11/22/14 86.0 3.30 3.70
TRIP 141122P00087500 P 11/22/14 87.5 3.90 4.30
TRIP 141122P00089000 P 11/22/14 89.0 4.60 5.10
TRIP 141122P00090000 P 11/22/14 90.0 5.10 5.60
TRIP 141122P00091000 P 11/22/14 91.0 5.70 6.20
TRIP 141122P00092500 P 11/22/14 92.5 6.60 7.10
TRIP 141122P00094000 P 11/22/14 94.0 7.60 8.10
TRIP 141122P00095000 P 11/22/14 95.0 8.30 8.80
TRIP 141122P00096000 P 11/22/14 96.0 9.00 9.50
TRIP 141122P00097500 P 11/22/14 97.5 10.20 10.70
TRIP 141122P00099000 P 11/22/14 99.0 11.40 11.90
TRIP 141122P00100000 P 11/22/14 100.0 12.30 12.80
TRIP 141122P00101000 P 11/22/14 101.0 13.10 15.20
TRIP 141122P00102000 P 11/22/14 102.0 14.00 16.30
TRIP 141122P00103000 P 11/22/14 103.0 14.90 17.20
TRIP 141122P00104000 P 11/22/14 104.0 15.80 18.10
TRIP 141122P00105000 P 11/22/14 105.0 16.70 19.20
TRIP 141122P00106000 P 11/22/14 106.0 17.60 20.00
TRIP 141122P00107000 P 11/22/14 107.0 18.70 21.00
TRIP 141122P00108000 P 11/22/14 108.0 19.40 21.90
TRIP 141122P00109000 P 11/22/14 109.0 20.40 22.80
TRIP 141122P00110000 P 11/22/14 110.0 21.20 24.20
TRIP 141122P00111000 P 11/22/14 111.0 22.40 24.80
TRIP 141122P00112000 P 11/22/14 112.0 23.30 25.70
TRIP 141122P00113000 P 11/22/14 113.0 24.50 26.70
TRIP 141122P00114000 P 11/22/14 114.0 25.20 27.70
TRIP 141122P00115000 P 11/22/14 115.0 26.20 29.10
TRIP 141122P00120000 P 11/22/14 120.0 31.20 33.70
TRIP 141122P00125000 P 11/22/14 125.0 35.90 38.70
TRIP 141122P00130000 P 11/22/14 130.0 41.20 44.10
TRIP 141122P00135000 P 11/22/14 135.0 46.20 48.70
TRIP 141128C00060000 C 11/28/14 60.0 26.50 28.60
TRIP 141128C00065000 C 11/28/14 65.0 21.60 24.00
TRIP 141128C00070000 C 11/28/14 70.0 16.50 19.10
TRIP 141128C00072000 C 11/28/14 72.0 15.30 17.30
TRIP 141128C00072500 C 11/28/14 72.5 14.90 16.70
TRIP 141128C00073000 C 11/28/14 73.0 14.40 16.30
TRIP 141128C00073500 C 11/28/14 73.5 13.80 15.80
TRIP 141128C00074000 C 11/28/14 74.0 13.50 15.40
TRIP 141128C00074500 C 11/28/14 74.5 13.10 15.00
TRIP 141128C00075000 C 11/28/14 75.0 12.70 14.50
TRIP 141128C00076000 C 11/28/14 76.0 11.80 13.70
TRIP 141128C00077000 C 11/28/14 77.0 11.00 12.90
TRIP 141128C00078000 C 11/28/14 78.0 10.20 12.00
TRIP 141128C00079000 C 11/28/14 79.0 9.40 11.10
TRIP 141128C00080000 C 11/28/14 80.0 8.60 10.40
TRIP 141128C00081000 C 11/28/14 81.0 8.50 9.60
TRIP 141128C00082000 C 11/28/14 82.0 8.30 8.90
TRIP 141128C00083000 C 11/28/14 83.0 7.10 8.10
TRIP 141128C00084000 C 11/28/14 84.0 6.40 7.50
TRIP 141128C00085000 C 11/28/14 85.0 6.20 6.80
TRIP 141128C00086000 C 11/28/14 86.0 5.60 6.20
TRIP 141128C00087000 C 11/28/14 87.0 4.60 5.60
TRIP 141128C00088000 C 11/28/14 88.0 4.30 5.00
TRIP 141128C00089000 C 11/28/14 89.0 4.00 4.50
TRIP 141128C00090000 C 11/28/14 90.0 3.30 4.00
TRIP 141128C00091000 C 11/28/14 91.0 3.10 3.60
TRIP 141128C00092000 C 11/28/14 92.0 2.70 3.20
TRIP 141128C00093000 C 11/28/14 93.0 2.25 2.80
TRIP 141128C00094000 C 11/28/14 94.0 2.00 2.50
TRIP 141128C00095000 C 11/28/14 95.0 1.75 2.20
TRIP 141128C00096000 C 11/28/14 96.0 1.55 1.85
TRIP 141128C00097000 C 11/28/14 97.0 1.25 1.60
TRIP 141128C00098000 C 11/28/14 98.0 1.10 1.40
TRIP 141128C00099000 C 11/28/14 99.0 0.75 1.25
TRIP 141128C00100000 C 11/28/14 100.0 0.60 1.10
TRIP 141128C00101000 C 11/28/14 101.0 0.50 1.00
TRIP 141128C00102000 C 11/28/14 102.0 0.40 0.90
TRIP 141128C00103000 C 11/28/14 103.0 0.30 0.80
TRIP 141128C00104000 C 11/28/14 104.0 0.20 0.70
TRIP 141128C00105000 C 11/28/14 105.0 0.15 0.65
TRIP 141128C00110000 C 11/28/14 110.0 0.05 0.50
TRIP 141128P00060000 P 11/28/14 60.0 0.00 0.30
TRIP 141128P00065000 P 11/28/14 65.0 0.05 0.50
TRIP 141128P00070000 P 11/28/14 70.0 0.35 0.75
TRIP 141128P00072000 P 11/28/14 72.0 0.55 0.90
TRIP 141128P00072500 P 11/28/14 72.5 0.55 0.95
TRIP 141128P00073000 P 11/28/14 73.0 0.60 1.00
TRIP 141128P00073500 P 11/28/14 73.5 0.70 1.10
TRIP 141128P00074000 P 11/28/14 74.0 0.80 1.15
TRIP 141128P00074500 P 11/28/14 74.5 0.80 1.20
TRIP 141128P00075000 P 11/28/14 75.0 0.90 1.30
TRIP 141128P00076000 P 11/28/14 76.0 1.00 1.45
TRIP 141128P00077000 P 11/28/14 77.0 1.15 1.80
TRIP 141128P00078000 P 11/28/14 78.0 1.30 1.95
TRIP 141128P00079000 P 11/28/14 79.0 1.50 2.20
TRIP 141128P00080000 P 11/28/14 80.0 1.70 2.40
TRIP 141128P00081000 P 11/28/14 81.0 1.95 2.50
TRIP 141128P00082000 P 11/28/14 82.0 2.25 2.95
TRIP 141128P00083000 P 11/28/14 83.0 2.50 3.40
TRIP 141128P00084000 P 11/28/14 84.0 2.85 3.50
TRIP 141128P00085000 P 11/28/14 85.0 3.20 4.30
TRIP 141128P00086000 P 11/28/14 86.0 3.50 4.40
TRIP 141128P00087000 P 11/28/14 87.0 3.90 5.00
TRIP 141128P00088000 P 11/28/14 88.0 4.40 5.40
TRIP 141128P00089000 P 11/28/14 89.0 4.90 6.20
TRIP 141128P00090000 P 11/28/14 90.0 5.40 6.50
TRIP 141128P00091000 P 11/28/14 91.0 5.90 7.10
TRIP 141128P00092000 P 11/28/14 92.0 6.50 7.70
TRIP 141128P00093000 P 11/28/14 93.0 7.20 8.40
TRIP 141128P00094000 P 11/28/14 94.0 7.80 9.70
TRIP 141128P00095000 P 11/28/14 95.0 8.50 9.90
TRIP 141128P00096000 P 11/28/14 96.0 9.30 11.20
TRIP 141128P00097000 P 11/28/14 97.0 10.00 11.70
TRIP 141128P00098000 P 11/28/14 98.0 10.80 12.80
TRIP 141128P00099000 P 11/28/14 99.0 11.60 13.40
TRIP 141128P00100000 P 11/28/14 100.0 12.40 14.50
TRIP 141128P00101000 P 11/28/14 101.0 13.30 15.50
TRIP 141128P00102000 P 11/28/14 102.0 14.20 16.40
TRIP 141128P00103000 P 11/28/14 103.0 15.10 17.30
TRIP 141128P00104000 P 11/28/14 104.0 16.00 18.20
TRIP 141128P00105000 P 11/28/14 105.0 17.10 19.40
TRIP 141128P00110000 P 11/28/14 110.0 21.40 24.10
TRIP 141205C00074000 C 12/05/14 74.0 13.70 15.50
TRIP 141205C00074500 C 12/05/14 74.5 13.30 15.10
TRIP 141205C00075000 C 12/05/14 75.0 12.90 14.60
TRIP 141205C00076000 C 12/05/14 76.0 11.90 13.80
TRIP 141205C00077000 C 12/05/14 77.0 11.20 12.90
TRIP 141205C00078000 C 12/05/14 78.0 10.30 12.10
TRIP 141205C00079000 C 12/05/14 79.0 9.60 11.30
TRIP 141205C00080000 C 12/05/14 80.0 8.90 10.60
TRIP 141205C00081000 C 12/05/14 81.0 8.80 9.80
TRIP 141205C00082000 C 12/05/14 82.0 8.60 9.10
TRIP 141205C00083000 C 12/05/14 83.0 6.90 8.40
TRIP 141205C00084000 C 12/05/14 84.0 6.40 7.70
TRIP 141205C00085000 C 12/05/14 85.0 6.50 7.10
TRIP 141205C00086000 C 12/05/14 86.0 5.90 6.50
TRIP 141205C00087000 C 12/05/14 87.0 4.80 5.90
TRIP 141205C00088000 C 12/05/14 88.0 4.60 5.30
TRIP 141205C00089000 C 12/05/14 89.0 4.30 4.80
TRIP 141205C00090000 C 12/05/14 90.0 3.40 4.30
TRIP 141205C00091000 C 12/05/14 91.0 3.20 3.80
TRIP 141205C00092000 C 12/05/14 92.0 3.00 3.40
TRIP 141205C00093000 C 12/05/14 93.0 2.35 3.00
TRIP 141205C00094000 C 12/05/14 94.0 2.10 2.80
TRIP 141205C00095000 C 12/05/14 95.0 2.00 2.35
TRIP 141205C00096000 C 12/05/14 96.0 1.55 2.15
TRIP 141205C00097000 C 12/05/14 97.0 1.30 1.80
TRIP 141205C00098000 C 12/05/14 98.0 1.20 1.60
TRIP 141205C00099000 C 12/05/14 99.0 1.10 1.45
TRIP 141205C00100000 C 12/05/14 100.0 0.80 1.25
TRIP 141205C00101000 C 12/05/14 101.0 0.65 1.15
TRIP 141205C00102000 C 12/05/14 102.0 0.50 1.00
TRIP 141205C00103000 C 12/05/14 103.0 0.40 0.90
TRIP 141205C00104000 C 12/05/14 104.0 0.30 0.80
TRIP 141205P00074000 P 12/05/14 74.0 0.80 1.30
TRIP 141205P00074500 P 12/05/14 74.5 0.90 1.40
TRIP 141205P00075000 P 12/05/14 75.0 0.95 1.45
TRIP 141205P00076000 P 12/05/14 76.0 1.10 1.60
TRIP 141205P00077000 P 12/05/14 77.0 1.30 1.80
TRIP 141205P00078000 P 12/05/14 78.0 1.50 2.05
TRIP 141205P00079000 P 12/05/14 79.0 1.75 2.30
TRIP 141205P00080000 P 12/05/14 80.0 1.95 2.55
TRIP 141205P00081000 P 12/05/14 81.0 2.20 2.90
TRIP 141205P00082000 P 12/05/14 82.0 2.45 3.20
TRIP 141205P00083000 P 12/05/14 83.0 2.70 3.60
TRIP 141205P00084000 P 12/05/14 84.0 3.10 3.90
TRIP 141205P00085000 P 12/05/14 85.0 3.40 4.40
TRIP 141205P00086000 P 12/05/14 86.0 3.60 4.80
TRIP 141205P00087000 P 12/05/14 87.0 4.20 5.40
TRIP 141205P00088000 P 12/05/14 88.0 4.70 6.00
TRIP 141205P00089000 P 12/05/14 89.0 5.10 6.50
TRIP 141205P00090000 P 12/05/14 90.0 5.60 6.80
TRIP 141205P00091000 P 12/05/14 91.0 6.20 7.70
TRIP 141205P00092000 P 12/05/14 92.0 6.80 8.20
TRIP 141205P00093000 P 12/05/14 93.0 7.40 9.00
TRIP 141205P00094000 P 12/05/14 94.0 8.00 9.80
TRIP 141205P00095000 P 12/05/14 95.0 8.70 9.90
TRIP 141205P00096000 P 12/05/14 96.0 9.40 11.30
TRIP 141205P00097000 P 12/05/14 97.0 10.20 11.90
TRIP 141205P00098000 P 12/05/14 98.0 11.00 12.90
TRIP 141205P00099000 P 12/05/14 99.0 11.70 13.70
TRIP 141205P00100000 P 12/05/14 100.0 12.60 14.60
TRIP 141205P00101000 P 12/05/14 101.0 13.40 15.50
TRIP 141205P00102000 P 12/05/14 102.0 14.30 16.40
TRIP 141205P00103000 P 12/05/14 103.0 15.20 17.30
TRIP 141205P00104000 P 12/05/14 104.0 16.10 18.30
TRIP 141220C00040000 C 12/20/14 40.0 45.90 48.90
TRIP 141220C00045000 C 12/20/14 45.0 41.00 43.90
TRIP 141220C00050000 C 12/20/14 50.0 37.90 38.80
TRIP 141220C00055000 C 12/20/14 55.0 31.10 34.00
TRIP 141220C00060000 C 12/20/14 60.0 26.10 28.70
TRIP 141220C00065000 C 12/20/14 65.0 21.50 24.20
TRIP 141220C00070000 C 12/20/14 70.0 16.80 19.50
TRIP 141220C00072500 C 12/20/14 72.5 15.30 17.10
TRIP 141220C00075000 C 12/20/14 75.0 14.20 14.90
TRIP 141220C00077500 C 12/20/14 77.5 12.20 12.90
TRIP 141220C00080000 C 12/20/14 80.0 10.40 11.00
TRIP 141220C00082500 C 12/20/14 82.5 8.80 9.20
TRIP 141220C00085000 C 12/20/14 85.0 7.20 7.60
TRIP 141220C00087500 C 12/20/14 87.5 5.80 6.10
TRIP 141220C00090000 C 12/20/14 90.0 4.50 4.90
TRIP 141220C00092500 C 12/20/14 92.5 3.50 3.80
TRIP 141220C00095000 C 12/20/14 95.0 2.55 2.90
TRIP 141220C00097500 C 12/20/14 97.5 1.75 2.10
TRIP 141220C00100000 C 12/20/14 100.0 1.45 1.60
TRIP 141220C00105000 C 12/20/14 105.0 0.45 0.95
TRIP 141220C00110000 C 12/20/14 110.0 0.20 0.55
TRIP 141220C00115000 C 12/20/14 115.0 0.05 0.30
TRIP 141220C00120000 C 12/20/14 120.0 0.10 0.15
TRIP 141220C00125000 C 12/20/14 125.0 0.00 0.10
TRIP 141220C00130000 C 12/20/14 130.0 0.00 0.10
TRIP 141220C00135000 C 12/20/14 135.0 0.00 0.05
TRIP 141220C00140000 C 12/20/14 140.0 0.00 0.05
TRIP 141220C00145000 C 12/20/14 145.0 0.00 0.05
TRIP 141220C00150000 C 12/20/14 150.0 0.00 0.05
TRIP 141220C00155000 C 12/20/14 155.0 0.00 0.05
TRIP 141220C00160000 C 12/20/14 160.0 0.00 0.05
TRIP 141220P00040000 P 12/20/14 40.0 0.00 0.05
TRIP 141220P00045000 P 12/20/14 45.0 0.00 0.10
TRIP 141220P00050000 P 12/20/14 50.0 0.00 0.10
TRIP 141220P00055000 P 12/20/14 55.0 0.05 0.15
TRIP 141220P00060000 P 12/20/14 60.0 0.05 0.35
TRIP 141220P00065000 P 12/20/14 65.0 0.25 0.65
TRIP 141220P00070000 P 12/20/14 70.0 0.70 1.10
TRIP 141220P00072500 P 12/20/14 72.5 1.00 1.40
TRIP 141220P00075000 P 12/20/14 75.0 1.30 1.80
TRIP 141220P00077500 P 12/20/14 77.5 1.80 2.30
TRIP 141220P00080000 P 12/20/14 80.0 2.40 2.80
TRIP 141220P00082500 P 12/20/14 82.5 3.10 3.50
TRIP 141220P00085000 P 12/20/14 85.0 4.00 4.40
TRIP 141220P00087500 P 12/20/14 87.5 5.10 5.50
TRIP 141220P00090000 P 12/20/14 90.0 6.30 6.60
TRIP 141220P00092500 P 12/20/14 92.5 7.70 8.20
TRIP 141220P00095000 P 12/20/14 95.0 9.30 9.80
TRIP 141220P00097500 P 12/20/14 97.5 11.00 11.60
TRIP 141220P00100000 P 12/20/14 100.0 12.90 13.50
TRIP 141220P00105000 P 12/20/14 105.0 17.20 19.20
TRIP 141220P00110000 P 12/20/14 110.0 21.20 23.90
TRIP 141220P00115000 P 12/20/14 115.0 26.10 29.20
TRIP 141220P00120000 P 12/20/14 120.0 31.50 34.00
TRIP 141220P00125000 P 12/20/14 125.0 36.40 39.10
TRIP 141220P00130000 P 12/20/14 130.0 41.20 43.60
TRIP 141220P00135000 P 12/20/14 135.0 46.30 49.10
TRIP 141220P00140000 P 12/20/14 140.0 51.20 54.10
TRIP 141220P00145000 P 12/20/14 145.0 56.20 58.60
TRIP 141220P00150000 P 12/20/14 150.0 61.20 64.10
TRIP 141220P00155000 P 12/20/14 155.0 66.20 68.60
TRIP 141220P00160000 P 12/20/14 160.0 71.20 73.60
TRIP 150117C00018000 C 01/17/15 18.0 68.00 71.00
TRIP 150117C00020000 C 01/17/15 20.0 66.00 69.00
TRIP 150117C00023000 C 01/17/15 23.0 62.90 66.20
TRIP 150117C00025000 C 01/17/15 25.0 61.00 64.00
TRIP 150117C00028000 C 01/17/15 28.0 58.00 61.00
TRIP 150117C00030000 C 01/17/15 30.0 56.00 59.20
TRIP 150117C00032000 C 01/17/15 32.0 54.00 57.00
TRIP 150117C00035000 C 01/17/15 35.0 51.00 54.20
TRIP 150117C00037000 C 01/17/15 37.0 49.00 52.20
TRIP 150117C00040000 C 01/17/15 40.0 46.00 49.00
TRIP 150117C00042000 C 01/17/15 42.0 44.00 47.00
TRIP 150117C00045000 C 01/17/15 45.0 41.10 43.90
TRIP 150117C00047000 C 01/17/15 47.0 39.00 42.00
TRIP 150117C00050000 C 01/17/15 50.0 36.10 38.60
TRIP 150117C00055000 C 01/17/15 55.0 31.20 33.70
TRIP 150117C00057500 C 01/17/15 57.5 29.00 31.50
TRIP 150117C00060000 C 01/17/15 60.0 26.30 28.90
TRIP 150117C00062500 C 01/17/15 62.5 24.10 26.50
TRIP 150117C00065000 C 01/17/15 65.0 21.80 24.20
TRIP 150117C00067500 C 01/17/15 67.5 19.40 22.00
TRIP 150117C00070000 C 01/17/15 70.0 17.90 19.70
TRIP 150117C00072500 C 01/17/15 72.5 15.80 17.60
TRIP 150117C00075000 C 01/17/15 75.0 14.70 15.40
TRIP 150117C00077500 C 01/17/15 77.5 12.70 13.50
TRIP 150117C00080000 C 01/17/15 80.0 10.80 11.60
TRIP 150117C00082500 C 01/17/15 82.5 9.10 9.80
TRIP 150117C00085000 C 01/17/15 85.0 7.60 8.30
TRIP 150117C00087500 C 01/17/15 87.5 6.10 6.80
TRIP 150117C00090000 C 01/17/15 90.0 5.30 5.50
TRIP 150117C00092500 C 01/17/15 92.5 4.20 4.50
TRIP 150117C00095000 C 01/17/15 95.0 3.20 3.50
TRIP 150117C00097500 C 01/17/15 97.5 2.55 2.80
TRIP 150117C00100000 C 01/17/15 100.0 1.85 2.15
TRIP 150117C00105000 C 01/17/15 105.0 0.75 1.25
TRIP 150117C00110000 C 01/17/15 110.0 0.30 0.75
TRIP 150117C00115000 C 01/17/15 115.0 0.15 0.45
TRIP 150117C00120000 C 01/17/15 120.0 0.00 0.25
TRIP 150117C00125000 C 01/17/15 125.0 0.00 0.15
TRIP 150117C00130000 C 01/17/15 130.0 0.00 0.10
TRIP 150117C00135000 C 01/17/15 135.0 0.00 0.15
TRIP 150117C00140000 C 01/17/15 140.0 0.00 0.05
TRIP 150117C00145000 C 01/17/15 145.0 0.00 0.05
TRIP 150117C00150000 C 01/17/15 150.0 0.00 0.10
TRIP 150117C00155000 C 01/17/15 155.0 0.00 0.10
TRIP 150117C00160000 C 01/17/15 160.0 0.00 0.10
TRIP 150117P00018000 P 01/17/15 18.0 0.00 0.05
TRIP 150117P00020000 P 01/17/15 20.0 0.00 0.05
TRIP 150117P00023000 P 01/17/15 23.0 0.00 0.05
TRIP 150117P00025000 P 01/17/15 25.0 0.00 0.05
TRIP 150117P00028000 P 01/17/15 28.0 0.00 0.05
TRIP 150117P00030000 P 01/17/15 30.0 0.00 0.05
TRIP 150117P00032000 P 01/17/15 32.0 0.00 0.05
TRIP 150117P00035000 P 01/17/15 35.0 0.00 0.05
TRIP 150117P00037000 P 01/17/15 37.0 0.00 0.05
TRIP 150117P00040000 P 01/17/15 40.0 0.00 0.05
TRIP 150117P00042000 P 01/17/15 42.0 0.00 0.10
TRIP 150117P00045000 P 01/17/15 45.0 0.00 0.10
TRIP 150117P00047000 P 01/17/15 47.0 0.00 0.10
TRIP 150117P00050000 P 01/17/15 50.0 0.00 0.15
TRIP 150117P00055000 P 01/17/15 55.0 0.05 0.30
TRIP 150117P00057500 P 01/17/15 57.5 0.10 0.40
TRIP 150117P00060000 P 01/17/15 60.0 0.25 0.55
TRIP 150117P00062500 P 01/17/15 62.5 0.25 0.75
TRIP 150117P00065000 P 01/17/15 65.0 0.40 0.90
TRIP 150117P00067500 P 01/17/15 67.5 0.65 1.15
TRIP 150117P00070000 P 01/17/15 70.0 0.95 1.45
TRIP 150117P00072500 P 01/17/15 72.5 1.35 1.80
TRIP 150117P00075000 P 01/17/15 75.0 1.80 2.25
TRIP 150117P00077500 P 01/17/15 77.5 2.25 2.90
TRIP 150117P00080000 P 01/17/15 80.0 2.95 3.50
TRIP 150117P00082500 P 01/17/15 82.5 3.70 4.30
TRIP 150117P00085000 P 01/17/15 85.0 4.60 5.20
TRIP 150117P00087500 P 01/17/15 87.5 5.70 6.30
TRIP 150117P00090000 P 01/17/15 90.0 6.90 7.60
TRIP 150117P00092500 P 01/17/15 92.5 8.30 9.00
TRIP 150117P00095000 P 01/17/15 95.0 9.90 10.40
TRIP 150117P00097500 P 01/17/15 97.5 11.60 12.30
TRIP 150117P00100000 P 01/17/15 100.0 13.50 14.10
TRIP 150117P00105000 P 01/17/15 105.0 17.50 18.10
TRIP 150117P00110000 P 01/17/15 110.0 22.00 24.20
TRIP 150117P00115000 P 01/17/15 115.0 26.20 29.20
TRIP 150117P00120000 P 01/17/15 120.0 31.60 34.10
TRIP 150117P00125000 P 01/17/15 125.0 36.00 39.10
TRIP 150117P00130000 P 01/17/15 130.0 40.90 44.00
TRIP 150117P00135000 P 01/17/15 135.0 45.90 49.00
TRIP 150117P00140000 P 01/17/15 140.0 51.40 54.00
TRIP 150117P00145000 P 01/17/15 145.0 56.10 59.00
TRIP 150117P00150000 P 01/17/15 150.0 61.10 64.00
TRIP 150117P00155000 P 01/17/15 155.0 66.10 69.00
TRIP 150117P00160000 P 01/17/15 160.0 70.80 74.10
TRIP 150320C00040000 C 03/20/15 40.0 46.10 49.10
TRIP 150320C00045000 C 03/20/15 45.0 41.10 44.40
TRIP 150320C00050000 C 03/20/15 50.0 36.30 39.00
TRIP 150320C00055000 C 03/20/15 55.0 32.10 34.60
TRIP 150320C00060000 C 03/20/15 60.0 27.50 29.90
TRIP 150320C00065000 C 03/20/15 65.0 23.20 25.10
TRIP 150320C00070000 C 03/20/15 70.0 19.10 21.00
TRIP 150320C00072500 C 03/20/15 72.5 18.10 19.00
TRIP 150320C00075000 C 03/20/15 75.0 16.20 17.00
TRIP 150320C00077500 C 03/20/15 77.5 14.40 15.30
TRIP 150320C00080000 C 03/20/15 80.0 12.70 13.60
TRIP 150320C00082500 C 03/20/15 82.5 11.10 12.00
TRIP 150320C00085000 C 03/20/15 85.0 9.70 10.50
TRIP 150320C00087500 C 03/20/15 87.5 8.40 9.10
TRIP 150320C00090000 C 03/20/15 90.0 7.10 7.90
TRIP 150320C00092500 C 03/20/15 92.5 6.00 6.80
TRIP 150320C00095000 C 03/20/15 95.0 5.00 5.80
TRIP 150320C00097500 C 03/20/15 97.5 4.10 5.10
TRIP 150320C00100000 C 03/20/15 100.0 3.40 4.10
TRIP 150320C00105000 C 03/20/15 105.0 2.25 2.95
TRIP 150320C00110000 C 03/20/15 110.0 1.50 1.95
TRIP 150320C00115000 C 03/20/15 115.0 0.90 1.40
TRIP 150320C00120000 C 03/20/15 120.0 0.50 1.00
TRIP 150320C00125000 C 03/20/15 125.0 0.25 0.75
TRIP 150320C00130000 C 03/20/15 130.0 0.10 0.50
TRIP 150320C00135000 C 03/20/15 135.0 0.05 0.35
TRIP 150320C00140000 C 03/20/15 140.0 0.05 0.25
TRIP 150320C00145000 C 03/20/15 145.0 0.00 0.15
TRIP 150320C00150000 C 03/20/15 150.0 0.00 0.15
TRIP 150320C00155000 C 03/20/15 155.0 0.00 0.10
TRIP 150320P00040000 P 03/20/15 40.0 0.00 0.15
TRIP 150320P00045000 P 03/20/15 45.0 0.05 0.25
TRIP 150320P00050000 P 03/20/15 50.0 0.10 0.50
TRIP 150320P00055000 P 03/20/15 55.0 0.30 0.80
TRIP 150320P00060000 P 03/20/15 60.0 0.75 1.20
TRIP 150320P00065000 P 03/20/15 65.0 1.35 1.80
TRIP 150320P00070000 P 03/20/15 70.0 2.15 2.50
TRIP 150320P00072500 P 03/20/15 72.5 2.60 3.30
TRIP 150320P00075000 P 03/20/15 75.0 3.20 4.00
TRIP 150320P00077500 P 03/20/15 77.5 4.00 4.70
TRIP 150320P00080000 P 03/20/15 80.0 4.80 5.50
TRIP 150320P00082500 P 03/20/15 82.5 5.70 6.50
TRIP 150320P00085000 P 03/20/15 85.0 6.80 7.50
TRIP 150320P00087500 P 03/20/15 87.5 7.90 8.60
TRIP 150320P00090000 P 03/20/15 90.0 9.10 10.00
TRIP 150320P00092500 P 03/20/15 92.5 10.50 11.30
TRIP 150320P00095000 P 03/20/15 95.0 12.00 12.90
TRIP 150320P00097500 P 03/20/15 97.5 13.60 14.50
TRIP 150320P00100000 P 03/20/15 100.0 15.30 16.20
TRIP 150320P00105000 P 03/20/15 105.0 19.00 19.90
TRIP 150320P00110000 P 03/20/15 110.0 23.10 24.00
TRIP 150320P00115000 P 03/20/15 115.0 27.50 29.70
TRIP 150320P00120000 P 03/20/15 120.0 32.00 34.20
TRIP 150320P00125000 P 03/20/15 125.0 36.60 39.40
TRIP 150320P00130000 P 03/20/15 130.0 41.50 44.30
TRIP 150320P00135000 P 03/20/15 135.0 46.50 49.20
TRIP 150320P00140000 P 03/20/15 140.0 51.20 53.70
TRIP 150320P00145000 P 03/20/15 145.0 56.20 59.10
TRIP 150320P00150000 P 03/20/15 150.0 61.00 64.10
TRIP 150320P00155000 P 03/20/15 155.0 66.10 69.10
TRIP 150619C00045000 C 06/19/15 45.0 41.50 44.80
TRIP 150619C00050000 C 06/19/15 50.0 36.90 40.00
TRIP 150619C00055000 C 06/19/15 55.0 32.30 35.60
TRIP 150619C00060000 C 06/19/15 60.0 28.20 31.00
TRIP 150619C00065000 C 06/19/15 65.0 24.10 26.40
TRIP 150619C00070000 C 06/19/15 70.0 21.60 22.60
TRIP 150619C00072500 C 06/19/15 72.5 19.80 20.70
TRIP 150619C00075000 C 06/19/15 75.0 18.00 19.00
TRIP 150619C00077500 C 06/19/15 77.5 16.30 17.30
TRIP 150619C00080000 C 06/19/15 80.0 14.70 15.70
TRIP 150619C00082500 C 06/19/15 82.5 13.30 14.20
TRIP 150619C00085000 C 06/19/15 85.0 11.90 12.80
TRIP 150619C00087500 C 06/19/15 87.5 10.60 11.50
TRIP 150619C00090000 C 06/19/15 90.0 9.40 10.30
TRIP 150619C00092500 C 06/19/15 92.5 8.20 9.20
TRIP 150619C00095000 C 06/19/15 95.0 7.20 8.20
TRIP 150619C00100000 C 06/19/15 100.0 5.50 6.40
TRIP 150619C00105000 C 06/19/15 105.0 4.10 4.90
TRIP 150619C00110000 C 06/19/15 110.0 3.00 3.80
TRIP 150619C00115000 C 06/19/15 115.0 2.10 2.90
TRIP 150619C00120000 C 06/19/15 120.0 1.40 2.10
TRIP 150619C00125000 C 06/19/15 125.0 1.20 1.60
TRIP 150619P00045000 P 06/19/15 45.0 0.25 0.65
TRIP 150619P00050000 P 06/19/15 50.0 0.60 1.00
TRIP 150619P00055000 P 06/19/15 55.0 1.05 1.50
TRIP 150619P00060000 P 06/19/15 60.0 1.70 2.15
TRIP 150619P00065000 P 06/19/15 65.0 2.40 3.20
TRIP 150619P00070000 P 06/19/15 70.0 3.50 4.30
TRIP 150619P00072500 P 06/19/15 72.5 4.30 5.00
TRIP 150619P00075000 P 06/19/15 75.0 5.10 5.80
TRIP 150619P00077500 P 06/19/15 77.5 5.80 6.70
TRIP 150619P00080000 P 06/19/15 80.0 6.80 7.70
TRIP 150619P00082500 P 06/19/15 82.5 7.80 8.70
TRIP 150619P00085000 P 06/19/15 85.0 9.00 9.80
TRIP 150619P00087500 P 06/19/15 87.5 10.10 11.00
TRIP 150619P00090000 P 06/19/15 90.0 11.40 12.30
TRIP 150619P00092500 P 06/19/15 92.5 12.70 13.70
TRIP 150619P00095000 P 06/19/15 95.0 14.30 15.20
TRIP 150619P00100000 P 06/19/15 100.0 17.50 18.40
TRIP 150619P00105000 P 06/19/15 105.0 20.90 21.90
TRIP 150619P00110000 P 06/19/15 110.0 24.80 25.70
TRIP 150619P00115000 P 06/19/15 115.0 28.90 29.80
TRIP 150619P00120000 P 06/19/15 120.0 33.20 34.00
TRIP 150619P00125000 P 06/19/15 125.0 37.40 39.70
TRIP 160115C00040000 C 01/15/16 40.0 47.10 50.60
TRIP 160115C00045000 C 01/15/16 45.0 42.60 46.10
TRIP 160115C00050000 C 01/15/16 50.0 38.30 41.80
TRIP 160115C00055000 C 01/15/16 55.0 34.10 37.50
TRIP 160115C00060000 C 01/15/16 60.0 30.70 33.80
TRIP 160115C00065000 C 01/15/16 65.0 28.00 29.40
TRIP 160115C00067500 C 01/15/16 67.5 26.30 27.40
TRIP 160115C00070000 C 01/15/16 70.0 24.60 25.70
TRIP 160115C00072500 C 01/15/16 72.5 23.00 24.20
TRIP 160115C00075000 C 01/15/16 75.0 21.40 22.50
TRIP 160115C00077500 C 01/15/16 77.5 19.90 21.00
TRIP 160115C00080000 C 01/15/16 80.0 18.50 19.60
TRIP 160115C00082500 C 01/15/16 82.5 17.50 18.20
TRIP 160115C00085000 C 01/15/16 85.0 15.90 16.90
TRIP 160115C00087500 C 01/15/16 87.5 14.70 15.70
TRIP 160115C00090000 C 01/15/16 90.0 13.50 14.60
TRIP 160115C00092500 C 01/15/16 92.5 12.40 13.60
TRIP 160115C00095000 C 01/15/16 95.0 11.30 12.60
TRIP 160115C00097500 C 01/15/16 97.5 10.30 11.60
TRIP 160115C00100000 C 01/15/16 100.0 9.40 10.70
TRIP 160115C00105000 C 01/15/16 105.0 7.80 9.10
TRIP 160115C00110000 C 01/15/16 110.0 6.40 7.80
TRIP 160115C00115000 C 01/15/16 115.0 5.20 6.60
TRIP 160115C00120000 C 01/15/16 120.0 4.20 5.50
TRIP 160115C00125000 C 01/15/16 125.0 3.40 4.60
TRIP 160115C00130000 C 01/15/16 130.0 2.60 3.90
TRIP 160115C00135000 C 01/15/16 135.0 2.05 3.30
TRIP 160115C00140000 C 01/15/16 140.0 1.65 2.65
TRIP 160115C00145000 C 01/15/16 145.0 1.25 2.25
TRIP 160115C00150000 C 01/15/16 150.0 0.95 1.90
TRIP 160115C00155000 C 01/15/16 155.0 0.75 1.60
TRIP 160115C00160000 C 01/15/16 160.0 0.55 1.35
TRIP 160115P00040000 P 01/15/16 40.0 0.55 1.15
TRIP 160115P00045000 P 01/15/16 45.0 0.95 1.75
TRIP 160115P00050000 P 01/15/16 50.0 1.55 2.50
TRIP 160115P00055000 P 01/15/16 55.0 2.35 3.50
TRIP 160115P00060000 P 01/15/16 60.0 3.40 4.60
TRIP 160115P00065000 P 01/15/16 65.0 4.70 6.00
TRIP 160115P00067500 P 01/15/16 67.5 5.50 6.70
TRIP 160115P00070000 P 01/15/16 70.0 6.30 7.60
TRIP 160115P00072500 P 01/15/16 72.5 7.20 8.50
TRIP 160115P00075000 P 01/15/16 75.0 8.20 9.40
TRIP 160115P00077500 P 01/15/16 77.5 9.20 10.40
TRIP 160115P00080000 P 01/15/16 80.0 10.20 11.50
TRIP 160115P00082500 P 01/15/16 82.5 11.40 12.60
TRIP 160115P00085000 P 01/15/16 85.0 12.60 13.80
TRIP 160115P00087500 P 01/15/16 87.5 13.90 15.10
TRIP 160115P00090000 P 01/15/16 90.0 15.20 16.50
TRIP 160115P00092500 P 01/15/16 92.5 16.60 17.90
TRIP 160115P00095000 P 01/15/16 95.0 18.10 19.40
TRIP 160115P00097500 P 01/15/16 97.5 19.60 20.90
TRIP 160115P00100000 P 01/15/16 100.0 21.30 22.50
TRIP 160115P00105000 P 01/15/16 105.0 24.70 25.90
TRIP 160115P00110000 P 01/15/16 110.0 28.30 29.40
TRIP 160115P00115000 P 01/15/16 115.0 31.90 33.20
TRIP 160115P00120000 P 01/15/16 120.0 35.90 37.10
TRIP 160115P00125000 P 01/15/16 125.0 39.90 41.10
TRIP 160115P00130000 P 01/15/16 130.0 44.20 45.40
TRIP 160115P00135000 P 01/15/16 135.0 48.60 49.70
TRIP 160115P00140000 P 01/15/16 140.0 53.20 54.10
TRIP 160115P00145000 P 01/15/16 145.0 56.90 60.60
TRIP 160115P00150000 P 01/15/16 150.0 61.60 65.00
TRIP 160115P00155000 P 01/15/16 155.0 66.50 69.90
TRIP 160115P00160000 P 01/15/16 160.0 71.20 74.70

OPRA data is delayed 15 minutes.