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 (2016-08-12)Premium Content

Tripadvisor Inc (TRIP)
As of Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRIP 160826C00045000 C 08/26/16 45.0 16.20 17.30
TRIP 160826C00049000 C 08/26/16 49.0 11.40 15.00
TRIP 160826C00050000 C 08/26/16 50.0 9.80 13.60
TRIP 160826C00053000 C 08/26/16 53.0 7.10 10.80
TRIP 160826C00054000 C 08/26/16 54.0 6.10 8.70
TRIP 160826C00054500 C 08/26/16 54.5 6.40 7.90
TRIP 160826C00055000 C 08/26/16 55.0 6.00 7.60
TRIP 160826C00055500 C 08/26/16 55.5 4.70 7.50
TRIP 160826C00056000 C 08/26/16 56.0 4.20 7.00
TRIP 160826C00056500 C 08/26/16 56.5 4.40 5.90
TRIP 160826C00057000 C 08/26/16 57.0 4.20 5.70
TRIP 160826C00057500 C 08/26/16 57.5 3.40 5.10
TRIP 160826C00058000 C 08/26/16 58.0 3.20 4.70
TRIP 160826C00058500 C 08/26/16 58.5 2.10 4.10
TRIP 160826C00059000 C 08/26/16 59.0 2.35 3.30
TRIP 160826C00059500 C 08/26/16 59.5 1.35 3.10
TRIP 160826C00060000 C 08/26/16 60.0 1.70 2.25
TRIP 160826C00060500 C 08/26/16 60.5 1.20 1.80
TRIP 160826C00061000 C 08/26/16 61.0 0.85 1.30
TRIP 160826C00061500 C 08/26/16 61.5 0.55 0.80
TRIP 160826C00062000 C 08/26/16 62.0 0.30 0.50
TRIP 160826C00062500 C 08/26/16 62.5 0.15 0.30
TRIP 160826C00063000 C 08/26/16 63.0 0.00 0.20
TRIP 160826C00063500 C 08/26/16 63.5 0.00 0.10
TRIP 160826C00064000 C 08/26/16 64.0 0.00 0.10
TRIP 160826C00064500 C 08/26/16 64.5 0.00 0.10
TRIP 160826C00065000 C 08/26/16 65.0 0.00 0.05
TRIP 160826C00065500 C 08/26/16 65.5 0.00 0.35
TRIP 160826C00066000 C 08/26/16 66.0 0.00 0.15
TRIP 160826C00066500 C 08/26/16 66.5 0.00 0.35
TRIP 160826C00067000 C 08/26/16 67.0 0.00 0.35
TRIP 160826C00067500 C 08/26/16 67.5 0.00 0.50
TRIP 160826C00068000 C 08/26/16 68.0 0.00 0.35
TRIP 160826C00068500 C 08/26/16 68.5 0.00 0.35
TRIP 160826C00069000 C 08/26/16 69.0 0.00 0.35
TRIP 160826C00069500 C 08/26/16 69.5 0.00 0.35
TRIP 160826C00070000 C 08/26/16 70.0 0.00 0.30
TRIP 160826C00070500 C 08/26/16 70.5 0.00 0.35
TRIP 160826C00071000 C 08/26/16 71.0 0.00 0.35
TRIP 160826C00071500 C 08/26/16 71.5 0.00 0.35
TRIP 160826C00072000 C 08/26/16 72.0 0.00 0.25
TRIP 160826C00072500 C 08/26/16 72.5 0.00 0.35
TRIP 160826C00073000 C 08/26/16 73.0 0.00 0.25
TRIP 160826C00073500 C 08/26/16 73.5 0.00 0.35
TRIP 160826C00074000 C 08/26/16 74.0 0.00 0.35
TRIP 160826C00074500 C 08/26/16 74.5 0.00 0.35
TRIP 160826C00075000 C 08/26/16 75.0 0.00 0.35
TRIP 160826C00075500 C 08/26/16 75.5 0.00 0.05
TRIP 160826C00076000 C 08/26/16 76.0 0.00 0.05
TRIP 160826C00077000 C 08/26/16 77.0 0.00 0.35
TRIP 160826C00078000 C 08/26/16 78.0 0.00 0.35
TRIP 160826C00079000 C 08/26/16 79.0 0.00 0.35
TRIP 160826C00080000 C 08/26/16 80.0 0.00 0.35
TRIP 160826C00085000 C 08/26/16 85.0 0.00 0.35
TRIP 160826C00090000 C 08/26/16 90.0 0.00 0.35
TRIP 160826C00095000 C 08/26/16 95.0 0.00 0.25
TRIP 160826P00045000 P 08/26/16 45.0 0.00 0.25
TRIP 160826P00049000 P 08/26/16 49.0 0.00 0.35
TRIP 160826P00050000 P 08/26/16 50.0 0.00 0.35
TRIP 160826P00053000 P 08/26/16 53.0 0.00 0.35
TRIP 160826P00054000 P 08/26/16 54.0 0.00 0.35
TRIP 160826P00054500 P 08/26/16 54.5 0.00 0.35
TRIP 160826P00055000 P 08/26/16 55.0 0.00 0.35
TRIP 160826P00055500 P 08/26/16 55.5 0.00 0.35
TRIP 160826P00056000 P 08/26/16 56.0 0.00 0.35
TRIP 160826P00056500 P 08/26/16 56.5 0.00 0.35
TRIP 160826P00057000 P 08/26/16 57.0 0.00 0.35
TRIP 160826P00057500 P 08/26/16 57.5 0.00 0.35
TRIP 160826P00058000 P 08/26/16 58.0 0.00 0.45
TRIP 160826P00058500 P 08/26/16 58.5 0.00 0.10
TRIP 160826P00059000 P 08/26/16 59.0 0.00 0.10
TRIP 160826P00059500 P 08/26/16 59.5 0.00 0.15
TRIP 160826P00060000 P 08/26/16 60.0 0.00 0.20
TRIP 160826P00060500 P 08/26/16 60.5 0.00 0.30
TRIP 160826P00061000 P 08/26/16 61.0 0.05 0.25
TRIP 160826P00061500 P 08/26/16 61.5 0.15 0.35
TRIP 160826P00062000 P 08/26/16 62.0 0.40 0.55
TRIP 160826P00062500 P 08/26/16 62.5 0.65 0.95
TRIP 160826P00063000 P 08/26/16 63.0 0.95 1.45
TRIP 160826P00063500 P 08/26/16 63.5 1.35 1.85
TRIP 160826P00064000 P 08/26/16 64.0 1.90 2.30
TRIP 160826P00064500 P 08/26/16 64.5 1.95 2.85
TRIP 160826P00065000 P 08/26/16 65.0 2.45 3.70
TRIP 160826P00065500 P 08/26/16 65.5 2.90 4.30
TRIP 160826P00066000 P 08/26/16 66.0 3.40 4.90
TRIP 160826P00066500 P 08/26/16 66.5 3.90 5.20
TRIP 160826P00067000 P 08/26/16 67.0 4.40 5.40
TRIP 160826P00067500 P 08/26/16 67.5 4.70 6.20
TRIP 160826P00068000 P 08/26/16 68.0 5.20 7.10
TRIP 160826P00068500 P 08/26/16 68.5 5.00 7.60
TRIP 160826P00069000 P 08/26/16 69.0 5.50 9.20
TRIP 160826P00069500 P 08/26/16 69.5 5.50 8.80
TRIP 160826P00070000 P 08/26/16 70.0 6.30 9.60
TRIP 160826P00070500 P 08/26/16 70.5 6.80 9.00
TRIP 160826P00071000 P 08/26/16 71.0 8.10 10.10
TRIP 160826P00071500 P 08/26/16 71.5 8.30 10.50
TRIP 160826P00072000 P 08/26/16 72.0 9.30 11.10
TRIP 160826P00072500 P 08/26/16 72.5 9.50 12.20
TRIP 160826P00073000 P 08/26/16 73.0 9.20 13.40
TRIP 160826P00073500 P 08/26/16 73.5 9.50 13.60
TRIP 160826P00074000 P 08/26/16 74.0 10.10 14.20
TRIP 160826P00074500 P 08/26/16 74.5 10.80 14.50
TRIP 160826P00075000 P 08/26/16 75.0 11.10 14.80
TRIP 160826P00075500 P 08/26/16 75.5 12.70 14.60
TRIP 160826P00076000 P 08/26/16 76.0 12.00 15.90
TRIP 160826P00077000 P 08/26/16 77.0 13.30 16.80
TRIP 160826P00078000 P 08/26/16 78.0 14.10 17.80
TRIP 160826P00079000 P 08/26/16 79.0 15.30 18.80
TRIP 160826P00080000 P 08/26/16 80.0 16.10 19.50
TRIP 160826P00085000 P 08/26/16 85.0 21.20 24.60
TRIP 160826P00090000 P 08/26/16 90.0 26.10 29.50
TRIP 160826P00095000 P 08/26/16 95.0 32.30 34.20
TRIP 160902C00049000 C 09/02/16 49.0 11.90 13.80
TRIP 160902C00050000 C 09/02/16 50.0 9.50 13.90
TRIP 160902C00052500 C 09/02/16 52.5 8.20 10.40
TRIP 160902C00054000 C 09/02/16 54.0 7.00 8.50
TRIP 160902C00054500 C 09/02/16 54.5 6.90 7.90
TRIP 160902C00055000 C 09/02/16 55.0 5.00 7.50
TRIP 160902C00055500 C 09/02/16 55.5 5.50 6.90
TRIP 160902C00056000 C 09/02/16 56.0 5.50 6.50
TRIP 160902C00056500 C 09/02/16 56.5 4.20 6.20
TRIP 160902C00057000 C 09/02/16 57.0 4.40 5.40
TRIP 160902C00057500 C 09/02/16 57.5 4.30 4.80
TRIP 160902C00058000 C 09/02/16 58.0 3.80 4.30
TRIP 160902C00058500 C 09/02/16 58.5 3.30 3.90
TRIP 160902C00059000 C 09/02/16 59.0 2.85 3.40
TRIP 160902C00059500 C 09/02/16 59.5 2.40 3.00
TRIP 160902C00060000 C 09/02/16 60.0 2.10 2.55
TRIP 160902C00060500 C 09/02/16 60.5 1.75 2.15
TRIP 160902C00061000 C 09/02/16 61.0 1.40 1.75
TRIP 160902C00061500 C 09/02/16 61.5 1.05 1.40
TRIP 160902C00062000 C 09/02/16 62.0 0.80 1.15
TRIP 160902C00062500 C 09/02/16 62.5 0.65 0.90
TRIP 160902C00063000 C 09/02/16 63.0 0.45 0.70
TRIP 160902C00063500 C 09/02/16 63.5 0.30 0.55
TRIP 160902C00064000 C 09/02/16 64.0 0.25 0.40
TRIP 160902C00064500 C 09/02/16 64.5 0.15 0.45
TRIP 160902C00065000 C 09/02/16 65.0 0.10 0.35
TRIP 160902C00065500 C 09/02/16 65.5 0.00 0.30
TRIP 160902C00066000 C 09/02/16 66.0 0.00 0.25
TRIP 160902C00066500 C 09/02/16 66.5 0.00 0.20
TRIP 160902C00067000 C 09/02/16 67.0 0.00 0.15
TRIP 160902C00067500 C 09/02/16 67.5 0.00 0.15
TRIP 160902C00068000 C 09/02/16 68.0 0.00 0.10
TRIP 160902C00068500 C 09/02/16 68.5 0.00 0.10
TRIP 160902C00069000 C 09/02/16 69.0 0.00 0.10
TRIP 160902C00069500 C 09/02/16 69.5 0.00 0.10
TRIP 160902C00070000 C 09/02/16 70.0 0.00 0.05
TRIP 160902C00070500 C 09/02/16 70.5 0.00 0.35
TRIP 160902C00071000 C 09/02/16 71.0 0.00 0.35
TRIP 160902C00071500 C 09/02/16 71.5 0.00 0.35
TRIP 160902C00072000 C 09/02/16 72.0 0.00 0.35
TRIP 160902C00072500 C 09/02/16 72.5 0.00 0.35
TRIP 160902C00073000 C 09/02/16 73.0 0.00 0.65
TRIP 160902C00073500 C 09/02/16 73.5 0.00 0.35
TRIP 160902C00074000 C 09/02/16 74.0 0.00 0.35
TRIP 160902C00074500 C 09/02/16 74.5 0.00 0.35
TRIP 160902C00075000 C 09/02/16 75.0 0.00 0.35
TRIP 160902C00075500 C 09/02/16 75.5 0.00 0.65
TRIP 160902C00076000 C 09/02/16 76.0 0.00 0.35
TRIP 160902C00076500 C 09/02/16 76.5 0.00 0.35
TRIP 160902C00077000 C 09/02/16 77.0 0.00 0.35
TRIP 160902C00078000 C 09/02/16 78.0 0.00 0.65
TRIP 160902C00079000 C 09/02/16 79.0 0.00 0.65
TRIP 160902C00080000 C 09/02/16 80.0 0.00 0.65
TRIP 160902C00085000 C 09/02/16 85.0 0.00 0.35
TRIP 160902C00090000 C 09/02/16 90.0 0.00 0.35
TRIP 160902C00095000 C 09/02/16 95.0 0.00 0.65
TRIP 160902P00049000 P 09/02/16 49.0 0.00 0.35
TRIP 160902P00050000 P 09/02/16 50.0 0.00 0.35
TRIP 160902P00052500 P 09/02/16 52.5 0.00 0.10
TRIP 160902P00054000 P 09/02/16 54.0 0.00 0.10
TRIP 160902P00054500 P 09/02/16 54.5 0.00 0.40
TRIP 160902P00055000 P 09/02/16 55.0 0.00 0.15
TRIP 160902P00055500 P 09/02/16 55.5 0.00 0.15
TRIP 160902P00056000 P 09/02/16 56.0 0.00 0.15
TRIP 160902P00056500 P 09/02/16 56.5 0.00 0.20
TRIP 160902P00057000 P 09/02/16 57.0 0.00 0.20
TRIP 160902P00057500 P 09/02/16 57.5 0.00 0.25
TRIP 160902P00058000 P 09/02/16 58.0 0.00 0.30
TRIP 160902P00058500 P 09/02/16 58.5 0.00 0.35
TRIP 160902P00059000 P 09/02/16 59.0 0.05 0.40
TRIP 160902P00059500 P 09/02/16 59.5 0.15 0.50
TRIP 160902P00060000 P 09/02/16 60.0 0.25 0.50
TRIP 160902P00060500 P 09/02/16 60.5 0.35 0.60
TRIP 160902P00061000 P 09/02/16 61.0 0.45 0.80
TRIP 160902P00061500 P 09/02/16 61.5 0.70 0.95
TRIP 160902P00062000 P 09/02/16 62.0 0.90 1.20
TRIP 160902P00062500 P 09/02/16 62.5 1.20 1.45
TRIP 160902P00063000 P 09/02/16 63.0 1.50 1.85
TRIP 160902P00063500 P 09/02/16 63.5 1.85 2.30
TRIP 160902P00064000 P 09/02/16 64.0 2.15 2.70
TRIP 160902P00064500 P 09/02/16 64.5 2.45 3.10
TRIP 160902P00065000 P 09/02/16 65.0 3.00 3.50
TRIP 160902P00065500 P 09/02/16 65.5 3.40 3.90
TRIP 160902P00066000 P 09/02/16 66.0 3.90 4.40
TRIP 160902P00066500 P 09/02/16 66.5 4.40 4.80
TRIP 160902P00067000 P 09/02/16 67.0 3.10 7.30
TRIP 160902P00067500 P 09/02/16 67.5 4.00 7.70
TRIP 160902P00068000 P 09/02/16 68.0 3.70 8.10
TRIP 160902P00068500 P 09/02/16 68.5 4.90 7.50
TRIP 160902P00069000 P 09/02/16 69.0 5.40 7.60
TRIP 160902P00069500 P 09/02/16 69.5 5.60 9.90
TRIP 160902P00070000 P 09/02/16 70.0 6.00 10.50
TRIP 160902P00070500 P 09/02/16 70.5 6.10 10.70
TRIP 160902P00071000 P 09/02/16 71.0 8.30 10.20
TRIP 160902P00071500 P 09/02/16 71.5 7.20 11.80
TRIP 160902P00072000 P 09/02/16 72.0 7.60 12.20
TRIP 160902P00072500 P 09/02/16 72.5 8.20 12.80
TRIP 160902P00073000 P 09/02/16 73.0 8.70 13.20
TRIP 160902P00073500 P 09/02/16 73.5 9.20 13.90
TRIP 160902P00074000 P 09/02/16 74.0 9.70 14.30
TRIP 160902P00074500 P 09/02/16 74.5 10.10 14.40
TRIP 160902P00075000 P 09/02/16 75.0 10.70 15.40
TRIP 160902P00075500 P 09/02/16 75.5 11.20 15.90
TRIP 160902P00076000 P 09/02/16 76.0 11.70 16.40
TRIP 160902P00076500 P 09/02/16 76.5 12.30 16.90
TRIP 160902P00077000 P 09/02/16 77.0 12.70 17.30
TRIP 160902P00078000 P 09/02/16 78.0 13.70 18.30
TRIP 160902P00079000 P 09/02/16 79.0 14.70 19.30
TRIP 160902P00080000 P 09/02/16 80.0 15.70 20.30
TRIP 160902P00085000 P 09/02/16 85.0 20.60 25.20
TRIP 160902P00090000 P 09/02/16 90.0 25.80 30.40
TRIP 160902P00095000 P 09/02/16 95.0 31.30 34.30
TRIP 160909C00050000 C 09/09/16 50.0 11.20 12.50
TRIP 160909C00054000 C 09/09/16 54.0 6.90 8.50
TRIP 160909C00054500 C 09/09/16 54.5 6.50 7.90
TRIP 160909C00055000 C 09/09/16 55.0 6.50 8.30
TRIP 160909C00055500 C 09/09/16 55.5 5.70 7.00
TRIP 160909C00056000 C 09/09/16 56.0 5.80 6.30
TRIP 160909C00056500 C 09/09/16 56.5 5.30 5.90
TRIP 160909C00057000 C 09/09/16 57.0 4.80 5.40
TRIP 160909C00057500 C 09/09/16 57.5 4.30 5.00
TRIP 160909C00058000 C 09/09/16 58.0 4.00 4.50
TRIP 160909C00058500 C 09/09/16 58.5 3.50 4.10
TRIP 160909C00059000 C 09/09/16 59.0 3.00 3.70
TRIP 160909C00059500 C 09/09/16 59.5 2.60 3.20
TRIP 160909C00060000 C 09/09/16 60.0 2.30 2.95
TRIP 160909C00060500 C 09/09/16 60.5 2.05 2.40
TRIP 160909C00061000 C 09/09/16 61.0 1.70 2.05
TRIP 160909C00061500 C 09/09/16 61.5 1.40 1.75
TRIP 160909C00062000 C 09/09/16 62.0 1.15 1.45
TRIP 160909C00062500 C 09/09/16 62.5 0.85 1.25
TRIP 160909C00063000 C 09/09/16 63.0 0.75 1.00
TRIP 160909C00063500 C 09/09/16 63.5 0.55 0.85
TRIP 160909C00064000 C 09/09/16 64.0 0.45 0.70
TRIP 160909C00064500 C 09/09/16 64.5 0.35 0.60
TRIP 160909C00065000 C 09/09/16 65.0 0.20 0.50
TRIP 160909C00065500 C 09/09/16 65.5 0.15 0.45
TRIP 160909C00066000 C 09/09/16 66.0 0.05 0.40
TRIP 160909C00066500 C 09/09/16 66.5 0.00 0.30
TRIP 160909C00067000 C 09/09/16 67.0 0.00 0.25
TRIP 160909C00067500 C 09/09/16 67.5 0.00 0.20
TRIP 160909C00068000 C 09/09/16 68.0 0.00 0.20
TRIP 160909C00068500 C 09/09/16 68.5 0.00 0.15
TRIP 160909C00069000 C 09/09/16 69.0 0.00 0.15
TRIP 160909C00069500 C 09/09/16 69.5 0.00 0.10
TRIP 160909C00070000 C 09/09/16 70.0 0.00 0.10
TRIP 160909C00070500 C 09/09/16 70.5 0.00 0.10
TRIP 160909C00071000 C 09/09/16 71.0 0.00 0.10
TRIP 160909C00071500 C 09/09/16 71.5 0.00 0.10
TRIP 160909C00072000 C 09/09/16 72.0 0.00 0.10
TRIP 160909C00072500 C 09/09/16 72.5 0.00 0.10
TRIP 160909C00073000 C 09/09/16 73.0 0.00 0.10
TRIP 160909C00073500 C 09/09/16 73.5 0.00 0.10
TRIP 160909C00074000 C 09/09/16 74.0 0.00 0.35
TRIP 160909C00074500 C 09/09/16 74.5 0.00 0.35
TRIP 160909C00075000 C 09/09/16 75.0 0.00 0.20
TRIP 160909C00075500 C 09/09/16 75.5 0.00 0.35
TRIP 160909C00076000 C 09/09/16 76.0 0.00 0.35
TRIP 160909C00076500 C 09/09/16 76.5 0.00 0.35
TRIP 160909C00077000 C 09/09/16 77.0 0.00 0.35
TRIP 160909C00080000 C 09/09/16 80.0 0.00 0.35
TRIP 160909C00085000 C 09/09/16 85.0 0.00 0.35
TRIP 160909C00090000 C 09/09/16 90.0 0.00 0.35
TRIP 160909C00095000 C 09/09/16 95.0 0.00 0.35
TRIP 160909P00050000 P 09/09/16 50.0 0.00 0.10
TRIP 160909P00054000 P 09/09/16 54.0 0.00 0.15
TRIP 160909P00054500 P 09/09/16 54.5 0.00 0.20
TRIP 160909P00055000 P 09/09/16 55.0 0.00 0.20
TRIP 160909P00055500 P 09/09/16 55.5 0.00 0.25
TRIP 160909P00056000 P 09/09/16 56.0 0.00 0.25
TRIP 160909P00056500 P 09/09/16 56.5 0.00 0.30
TRIP 160909P00057000 P 09/09/16 57.0 0.00 0.35
TRIP 160909P00057500 P 09/09/16 57.5 0.05 0.40
TRIP 160909P00058000 P 09/09/16 58.0 0.10 0.45
TRIP 160909P00058500 P 09/09/16 58.5 0.20 0.45
TRIP 160909P00059000 P 09/09/16 59.0 0.30 0.55
TRIP 160909P00059500 P 09/09/16 59.5 0.40 0.65
TRIP 160909P00060000 P 09/09/16 60.0 0.50 0.80
TRIP 160909P00060500 P 09/09/16 60.5 0.60 0.95
TRIP 160909P00061000 P 09/09/16 61.0 0.75 1.10
TRIP 160909P00061500 P 09/09/16 61.5 0.95 1.30
TRIP 160909P00062000 P 09/09/16 62.0 1.15 1.55
TRIP 160909P00062500 P 09/09/16 62.5 1.40 1.80
TRIP 160909P00063000 P 09/09/16 63.0 1.75 2.10
TRIP 160909P00063500 P 09/09/16 63.5 2.05 2.60
TRIP 160909P00064000 P 09/09/16 64.0 2.45 2.95
TRIP 160909P00064500 P 09/09/16 64.5 2.65 3.30
TRIP 160909P00065000 P 09/09/16 65.0 3.10 3.70
TRIP 160909P00065500 P 09/09/16 65.5 3.50 4.10
TRIP 160909P00066000 P 09/09/16 66.0 4.00 4.50
TRIP 160909P00066500 P 09/09/16 66.5 4.40 5.00
TRIP 160909P00067000 P 09/09/16 67.0 4.90 5.40
TRIP 160909P00067500 P 09/09/16 67.5 5.00 7.00
TRIP 160909P00068000 P 09/09/16 68.0 5.20 7.10
TRIP 160909P00068500 P 09/09/16 68.5 5.00 7.20
TRIP 160909P00069000 P 09/09/16 69.0 6.40 8.00
TRIP 160909P00069500 P 09/09/16 69.5 5.90 8.60
TRIP 160909P00070000 P 09/09/16 70.0 6.90 9.20
TRIP 160909P00070500 P 09/09/16 70.5 6.90 9.80
TRIP 160909P00071000 P 09/09/16 71.0 8.10 10.00
TRIP 160909P00071500 P 09/09/16 71.5 7.50 10.90
TRIP 160909P00072000 P 09/09/16 72.0 8.40 11.30
TRIP 160909P00072500 P 09/09/16 72.5 8.70 12.20
TRIP 160909P00073000 P 09/09/16 73.0 9.00 12.60
TRIP 160909P00073500 P 09/09/16 73.5 9.30 13.30
TRIP 160909P00074000 P 09/09/16 74.0 9.90 13.60
TRIP 160909P00074500 P 09/09/16 74.5 10.50 14.30
TRIP 160909P00075000 P 09/09/16 75.0 10.90 15.00
TRIP 160909P00075500 P 09/09/16 75.5 11.50 15.50
TRIP 160909P00076000 P 09/09/16 76.0 13.20 15.80
TRIP 160909P00076500 P 09/09/16 76.5 12.50 16.30
TRIP 160909P00077000 P 09/09/16 77.0 13.00 16.70
TRIP 160909P00080000 P 09/09/16 80.0 15.90 20.00
TRIP 160909P00085000 P 09/09/16 85.0 20.90 24.90
TRIP 160909P00090000 P 09/09/16 90.0 25.90 29.90
TRIP 160909P00095000 P 09/09/16 95.0 31.70 34.30
TRIP 160916C00030000 C 09/16/16 30.0 31.00 32.80
TRIP 160916C00035000 C 09/16/16 35.0 25.00 27.40
TRIP 160916C00040000 C 09/16/16 40.0 21.40 22.10
TRIP 160916C00045000 C 09/16/16 45.0 15.10 17.50
TRIP 160916C00050000 C 09/16/16 50.0 11.50 12.40
TRIP 160916C00051000 C 09/16/16 51.0 10.20 11.50
TRIP 160916C00052000 C 09/16/16 52.0 9.10 10.50
TRIP 160916C00052500 C 09/16/16 52.5 9.00 9.80
TRIP 160916C00053000 C 09/16/16 53.0 8.50 9.40
TRIP 160916C00053500 C 09/16/16 53.5 7.60 9.10
TRIP 160916C00054000 C 09/16/16 54.0 7.10 8.60
TRIP 160916C00054500 C 09/16/16 54.5 7.30 7.90
TRIP 160916C00055000 C 09/16/16 55.0 6.80 7.40
TRIP 160916C00055500 C 09/16/16 55.5 6.30 6.90
TRIP 160916C00056000 C 09/16/16 56.0 5.90 6.50
TRIP 160916C00056500 C 09/16/16 56.5 5.40 6.00
TRIP 160916C00057000 C 09/16/16 57.0 4.90 5.50
TRIP 160916C00057500 C 09/16/16 57.5 4.50 5.10
TRIP 160916C00058000 C 09/16/16 58.0 4.10 4.70
TRIP 160916C00058500 C 09/16/16 58.5 3.70 4.30
TRIP 160916C00059000 C 09/16/16 59.0 3.30 3.90
TRIP 160916C00059500 C 09/16/16 59.5 3.00 3.40
TRIP 160916C00060000 C 09/16/16 60.0 2.70 3.00
TRIP 160916C00060500 C 09/16/16 60.5 2.35 2.70
TRIP 160916C00061000 C 09/16/16 61.0 2.00 2.25
TRIP 160916C00061500 C 09/16/16 61.5 1.80 1.95
TRIP 160916C00062000 C 09/16/16 62.0 1.55 1.70
TRIP 160916C00062500 C 09/16/16 62.5 1.30 1.50
TRIP 160916C00063000 C 09/16/16 63.0 1.00 1.25
TRIP 160916C00063500 C 09/16/16 63.5 0.90 1.10
TRIP 160916C00064000 C 09/16/16 64.0 0.70 0.95
TRIP 160916C00064500 C 09/16/16 64.5 0.55 0.80
TRIP 160916C00065000 C 09/16/16 65.0 0.50 0.70
TRIP 160916C00065500 C 09/16/16 65.5 0.35 0.60
TRIP 160916C00066000 C 09/16/16 66.0 0.25 0.50
TRIP 160916C00066500 C 09/16/16 66.5 0.20 0.50
TRIP 160916C00067000 C 09/16/16 67.0 0.10 0.45
TRIP 160916C00067500 C 09/16/16 67.5 0.10 0.30
TRIP 160916C00068000 C 09/16/16 68.0 0.00 0.35
TRIP 160916C00068500 C 09/16/16 68.5 0.00 0.30
TRIP 160916C00069000 C 09/16/16 69.0 0.00 0.25
TRIP 160916C00069500 C 09/16/16 69.5 0.00 0.20
TRIP 160916C00070000 C 09/16/16 70.0 0.05 0.20
TRIP 160916C00070500 C 09/16/16 70.5 0.00 0.15
TRIP 160916C00071000 C 09/16/16 71.0 0.00 0.15
TRIP 160916C00071500 C 09/16/16 71.5 0.00 0.15
TRIP 160916C00072000 C 09/16/16 72.0 0.00 0.10
TRIP 160916C00072500 C 09/16/16 72.5 0.00 0.10
TRIP 160916C00073000 C 09/16/16 73.0 0.00 0.10
TRIP 160916C00073500 C 09/16/16 73.5 0.00 0.10
TRIP 160916C00074000 C 09/16/16 74.0 0.00 0.10
TRIP 160916C00074500 C 09/16/16 74.5 0.00 0.10
TRIP 160916C00075000 C 09/16/16 75.0 0.00 0.10
TRIP 160916C00075500 C 09/16/16 75.5 0.00 0.10
TRIP 160916C00076000 C 09/16/16 76.0 0.00 0.10
TRIP 160916C00077000 C 09/16/16 77.0 0.00 0.10
TRIP 160916C00077500 C 09/16/16 77.5 0.00 0.20
TRIP 160916C00078000 C 09/16/16 78.0 0.00 0.35
TRIP 160916C00079000 C 09/16/16 79.0 0.00 0.35
TRIP 160916C00080000 C 09/16/16 80.0 0.00 0.05
TRIP 160916C00085000 C 09/16/16 85.0 0.00 0.20
TRIP 160916C00090000 C 09/16/16 90.0 0.00 0.20
TRIP 160916C00095000 C 09/16/16 95.0 0.00 0.20
TRIP 160916C00100000 C 09/16/16 100.0 0.00 0.10
TRIP 160916C00105000 C 09/16/16 105.0 0.00 0.20
TRIP 160916P00030000 P 09/16/16 30.0 0.00 0.15
TRIP 160916P00035000 P 09/16/16 35.0 0.00 0.15
TRIP 160916P00040000 P 09/16/16 40.0 0.00 0.10
TRIP 160916P00045000 P 09/16/16 45.0 0.00 0.15
TRIP 160916P00050000 P 09/16/16 50.0 0.00 0.15
TRIP 160916P00051000 P 09/16/16 51.0 0.00 0.15
TRIP 160916P00052000 P 09/16/16 52.0 0.00 0.20
TRIP 160916P00052500 P 09/16/16 52.5 0.00 0.20
TRIP 160916P00053000 P 09/16/16 53.0 0.00 0.25
TRIP 160916P00053500 P 09/16/16 53.5 0.00 0.25
TRIP 160916P00054000 P 09/16/16 54.0 0.00 0.30
TRIP 160916P00054500 P 09/16/16 54.5 0.00 0.30
TRIP 160916P00055000 P 09/16/16 55.0 0.05 0.35
TRIP 160916P00055500 P 09/16/16 55.5 0.00 0.25
TRIP 160916P00056000 P 09/16/16 56.0 0.05 0.45
TRIP 160916P00056500 P 09/16/16 56.5 0.10 0.50
TRIP 160916P00057000 P 09/16/16 57.0 0.10 0.55
TRIP 160916P00057500 P 09/16/16 57.5 0.25 0.55
TRIP 160916P00058000 P 09/16/16 58.0 0.30 0.55
TRIP 160916P00058500 P 09/16/16 58.5 0.40 0.60
TRIP 160916P00059000 P 09/16/16 59.0 0.50 0.70
TRIP 160916P00059500 P 09/16/16 59.5 0.60 0.80
TRIP 160916P00060000 P 09/16/16 60.0 0.75 0.95
TRIP 160916P00060500 P 09/16/16 60.5 0.90 1.10
TRIP 160916P00061000 P 09/16/16 61.0 1.10 1.30
TRIP 160916P00061500 P 09/16/16 61.5 1.30 1.55
TRIP 160916P00062000 P 09/16/16 62.0 1.55 1.80
TRIP 160916P00062500 P 09/16/16 62.5 1.80 2.10
TRIP 160916P00063000 P 09/16/16 63.0 2.05 2.35
TRIP 160916P00063500 P 09/16/16 63.5 2.40 2.70
TRIP 160916P00064000 P 09/16/16 64.0 2.70 3.10
TRIP 160916P00064500 P 09/16/16 64.5 3.00 3.60
TRIP 160916P00065000 P 09/16/16 65.0 3.40 4.00
TRIP 160916P00065500 P 09/16/16 65.5 3.70 4.40
TRIP 160916P00066000 P 09/16/16 66.0 4.10 4.80
TRIP 160916P00066500 P 09/16/16 66.5 4.60 5.20
TRIP 160916P00067000 P 09/16/16 67.0 5.00 5.60
TRIP 160916P00067500 P 09/16/16 67.5 5.50 6.00
TRIP 160916P00068000 P 09/16/16 68.0 6.00 6.50
TRIP 160916P00068500 P 09/16/16 68.5 6.40 6.90
TRIP 160916P00069000 P 09/16/16 69.0 6.90 7.40
TRIP 160916P00069500 P 09/16/16 69.5 6.90 8.20
TRIP 160916P00070000 P 09/16/16 70.0 7.50 8.80
TRIP 160916P00070500 P 09/16/16 70.5 8.00 9.20
TRIP 160916P00071000 P 09/16/16 71.0 8.50 9.70
TRIP 160916P00071500 P 09/16/16 71.5 8.90 10.30
TRIP 160916P00072000 P 09/16/16 72.0 9.30 11.10
TRIP 160916P00072500 P 09/16/16 72.5 10.00 11.50
TRIP 160916P00073000 P 09/16/16 73.0 10.30 11.70
TRIP 160916P00073500 P 09/16/16 73.5 10.90 12.20
TRIP 160916P00074000 P 09/16/16 74.0 11.40 12.70
TRIP 160916P00074500 P 09/16/16 74.5 11.90 13.30
TRIP 160916P00075000 P 09/16/16 75.0 12.40 14.00
TRIP 160916P00075500 P 09/16/16 75.5 11.40 15.20
TRIP 160916P00076000 P 09/16/16 76.0 11.90 16.00
TRIP 160916P00077000 P 09/16/16 77.0 12.90 16.50
TRIP 160916P00077500 P 09/16/16 77.5 13.50 17.40
TRIP 160916P00078000 P 09/16/16 78.0 13.90 18.00
TRIP 160916P00079000 P 09/16/16 79.0 14.90 19.00
TRIP 160916P00080000 P 09/16/16 80.0 17.50 18.80
TRIP 160916P00085000 P 09/16/16 85.0 21.00 24.50
TRIP 160916P00090000 P 09/16/16 90.0 25.90 30.00
TRIP 160916P00095000 P 09/16/16 95.0 31.00 34.80
TRIP 160916P00100000 P 09/16/16 100.0 36.00 39.50
TRIP 160916P00105000 P 09/16/16 105.0 42.10 43.80
TRIP 160923C00050000 C 09/23/16 50.0 11.30 12.60
TRIP 160923C00054000 C 09/23/16 54.0 7.80 8.50
TRIP 160923C00054500 C 09/23/16 54.5 7.40 8.00
TRIP 160923C00055000 C 09/23/16 55.0 6.90 7.60
TRIP 160923C00055500 C 09/23/16 55.5 6.40 7.10
TRIP 160923C00056000 C 09/23/16 56.0 6.00 6.70
TRIP 160923C00056500 C 09/23/16 56.5 5.50 6.20
TRIP 160923C00057000 C 09/23/16 57.0 5.10 5.80
TRIP 160923C00057500 C 09/23/16 57.5 4.60 5.30
TRIP 160923C00058000 C 09/23/16 58.0 4.20 5.00
TRIP 160923C00058500 C 09/23/16 58.5 3.80 4.50
TRIP 160923C00059000 C 09/23/16 59.0 3.50 4.20
TRIP 160923C00059500 C 09/23/16 59.5 3.20 3.70
TRIP 160923C00060000 C 09/23/16 60.0 2.85 3.40
TRIP 160923C00060500 C 09/23/16 60.5 2.60 2.95
TRIP 160923C00061000 C 09/23/16 61.0 2.25 2.60
TRIP 160923C00061500 C 09/23/16 61.5 2.00 2.30
TRIP 160923C00062000 C 09/23/16 62.0 1.75 2.00
TRIP 160923C00062500 C 09/23/16 62.5 1.50 1.75
TRIP 160923C00063000 C 09/23/16 63.0 1.30 1.55
TRIP 160923C00063500 C 09/23/16 63.5 1.10 1.35
TRIP 160923C00064000 C 09/23/16 64.0 0.90 1.20
TRIP 160923C00064500 C 09/23/16 64.5 0.80 1.05
TRIP 160923C00065000 C 09/23/16 65.0 0.65 0.90
TRIP 160923C00065500 C 09/23/16 65.5 0.55 0.75
TRIP 160923C00066000 C 09/23/16 66.0 0.45 0.75
TRIP 160923C00066500 C 09/23/16 66.5 0.35 0.65
TRIP 160923C00067000 C 09/23/16 67.0 0.20 0.60
TRIP 160923C00067500 C 09/23/16 67.5 0.10 0.55
TRIP 160923C00068000 C 09/23/16 68.0 0.05 0.45
TRIP 160923C00068500 C 09/23/16 68.5 0.10 0.40
TRIP 160923C00069000 C 09/23/16 69.0 0.10 0.35
TRIP 160923C00069500 C 09/23/16 69.5 0.00 0.30
TRIP 160923C00070000 C 09/23/16 70.0 0.00 0.30
TRIP 160923C00070500 C 09/23/16 70.5 0.00 0.25
TRIP 160923C00071000 C 09/23/16 71.0 0.00 0.20
TRIP 160923C00071500 C 09/23/16 71.5 0.00 0.20
TRIP 160923C00072000 C 09/23/16 72.0 0.00 0.15
TRIP 160923C00072500 C 09/23/16 72.5 0.00 0.15
TRIP 160923C00073000 C 09/23/16 73.0 0.00 0.15
TRIP 160923C00073500 C 09/23/16 73.5 0.00 0.10
TRIP 160923C00074000 C 09/23/16 74.0 0.00 0.10
TRIP 160923C00074500 C 09/23/16 74.5 0.00 0.10
TRIP 160923C00075000 C 09/23/16 75.0 0.00 0.10
TRIP 160923C00075500 C 09/23/16 75.5 0.00 0.10
TRIP 160923C00076000 C 09/23/16 76.0 0.00 0.10
TRIP 160923C00076500 C 09/23/16 76.5 0.00 0.10
TRIP 160923C00077000 C 09/23/16 77.0 0.00 0.10
TRIP 160923C00080000 C 09/23/16 80.0 0.00 0.50
TRIP 160923C00085000 C 09/23/16 85.0 0.00 0.35
TRIP 160923C00090000 C 09/23/16 90.0 0.00 0.35
TRIP 160923C00095000 C 09/23/16 95.0 0.00 0.35
TRIP 160923P00050000 P 09/23/16 50.0 0.00 0.20
TRIP 160923P00054000 P 09/23/16 54.0 0.05 0.40
TRIP 160923P00054500 P 09/23/16 54.5 0.10 0.45
TRIP 160923P00055000 P 09/23/16 55.0 0.10 0.50
TRIP 160923P00055500 P 09/23/16 55.5 0.10 0.50
TRIP 160923P00056000 P 09/23/16 56.0 0.15 0.55
TRIP 160923P00056500 P 09/23/16 56.5 0.20 0.60
TRIP 160923P00057000 P 09/23/16 57.0 0.25 0.70
TRIP 160923P00057500 P 09/23/16 57.5 0.40 0.70
TRIP 160923P00058000 P 09/23/16 58.0 0.50 0.75
TRIP 160923P00058500 P 09/23/16 58.5 0.60 0.80
TRIP 160923P00059000 P 09/23/16 59.0 0.70 0.95
TRIP 160923P00059500 P 09/23/16 59.5 0.85 1.10
TRIP 160923P00060000 P 09/23/16 60.0 0.95 1.25
TRIP 160923P00060500 P 09/23/16 60.5 1.15 1.40
TRIP 160923P00061000 P 09/23/16 61.0 1.30 1.60
TRIP 160923P00061500 P 09/23/16 61.5 1.55 1.80
TRIP 160923P00062000 P 09/23/16 62.0 1.80 2.10
TRIP 160923P00062500 P 09/23/16 62.5 2.00 2.30
TRIP 160923P00063000 P 09/23/16 63.0 2.30 2.65
TRIP 160923P00063500 P 09/23/16 63.5 2.55 2.90
TRIP 160923P00064000 P 09/23/16 64.0 2.95 3.40
TRIP 160923P00064500 P 09/23/16 64.5 3.20 3.90
TRIP 160923P00065000 P 09/23/16 65.0 3.50 4.20
TRIP 160923P00065500 P 09/23/16 65.5 3.80 4.60
TRIP 160923P00066000 P 09/23/16 66.0 4.20 5.00
TRIP 160923P00066500 P 09/23/16 66.5 4.70 5.40
TRIP 160923P00067000 P 09/23/16 67.0 5.10 5.80
TRIP 160923P00067500 P 09/23/16 67.5 5.50 6.20
TRIP 160923P00068000 P 09/23/16 68.0 6.00 6.60
TRIP 160923P00068500 P 09/23/16 68.5 6.40 7.10
TRIP 160923P00069000 P 09/23/16 69.0 6.90 7.50
TRIP 160923P00069500 P 09/23/16 69.5 7.40 8.00
TRIP 160923P00070000 P 09/23/16 70.0 7.90 8.40
TRIP 160923P00070500 P 09/23/16 70.5 7.00 10.20
TRIP 160923P00071000 P 09/23/16 71.0 7.50 10.20
TRIP 160923P00071500 P 09/23/16 71.5 8.70 10.60
TRIP 160923P00072000 P 09/23/16 72.0 7.70 11.40
TRIP 160923P00072500 P 09/23/16 72.5 9.80 11.10
TRIP 160923P00073000 P 09/23/16 73.0 9.00 12.60
TRIP 160923P00073500 P 09/23/16 73.5 9.00 12.60
TRIP 160923P00074000 P 09/23/16 74.0 11.30 13.20
TRIP 160923P00074500 P 09/23/16 74.5 10.80 14.50
TRIP 160923P00075000 P 09/23/16 75.0 11.30 14.50
TRIP 160923P00075500 P 09/23/16 75.5 11.50 15.40
TRIP 160923P00076000 P 09/23/16 76.0 12.00 15.50
TRIP 160923P00076500 P 09/23/16 76.5 12.30 16.10
TRIP 160923P00077000 P 09/23/16 77.0 12.80 16.70
TRIP 160923P00080000 P 09/23/16 80.0 16.00 19.70
TRIP 160923P00085000 P 09/23/16 85.0 21.00 24.80
TRIP 160923P00090000 P 09/23/16 90.0 26.00 29.80
TRIP 160923P00095000 P 09/23/16 95.0 32.10 33.60
TRIP 160930C00050000 C 09/30/16 50.0 11.50 12.60
TRIP 160930C00054000 C 09/30/16 54.0 7.90 8.60
TRIP 160930C00054500 C 09/30/16 54.5 7.40 8.20
TRIP 160930C00055000 C 09/30/16 55.0 7.00 7.70
TRIP 160930C00055500 C 09/30/16 55.5 6.50 7.20
TRIP 160930C00056000 C 09/30/16 56.0 6.10 6.70
TRIP 160930C00056500 C 09/30/16 56.5 5.60 6.30
TRIP 160930C00057000 C 09/30/16 57.0 5.20 5.90
TRIP 160930C00057500 C 09/30/16 57.5 4.80 5.50
TRIP 160930C00058000 C 09/30/16 58.0 4.40 5.10
TRIP 160930C00058500 C 09/30/16 58.5 4.00 4.70
TRIP 160930C00059000 C 09/30/16 59.0 3.80 4.30
TRIP 160930C00059500 C 09/30/16 59.5 3.50 4.00
TRIP 160930C00060000 C 09/30/16 60.0 3.10 3.60
TRIP 160930C00060500 C 09/30/16 60.5 2.85 3.30
TRIP 160930C00061000 C 09/30/16 61.0 2.55 2.95
TRIP 160930C00061500 C 09/30/16 61.5 2.10 2.65
TRIP 160930C00062000 C 09/30/16 62.0 2.00 2.40
TRIP 160930C00062500 C 09/30/16 62.5 1.70 2.15
TRIP 160930C00063000 C 09/30/16 63.0 1.55 1.90
TRIP 160930C00063500 C 09/30/16 63.5 1.30 1.70
TRIP 160930C00064000 C 09/30/16 64.0 1.15 1.50
TRIP 160930C00064500 C 09/30/16 64.5 1.00 1.35
TRIP 160930C00065000 C 09/30/16 65.0 0.85 1.20
TRIP 160930C00065500 C 09/30/16 65.5 0.70 1.05
TRIP 160930C00066000 C 09/30/16 66.0 0.65 0.90
TRIP 160930C00066500 C 09/30/16 66.5 0.45 0.80
TRIP 160930C00067000 C 09/30/16 67.0 0.40 0.75
TRIP 160930C00067500 C 09/30/16 67.5 0.30 0.70
TRIP 160930C00068000 C 09/30/16 68.0 0.20 0.65
TRIP 160930C00068500 C 09/30/16 68.5 0.15 0.55
TRIP 160930C00069000 C 09/30/16 69.0 0.10 0.50
TRIP 160930C00069500 C 09/30/16 69.5 0.05 0.45
TRIP 160930C00070000 C 09/30/16 70.0 0.10 0.40
TRIP 160930C00070500 C 09/30/16 70.5 0.10 0.35
TRIP 160930C00071000 C 09/30/16 71.0 0.00 0.30
TRIP 160930C00075000 C 09/30/16 75.0 0.00 0.10
TRIP 160930P00050000 P 09/30/16 50.0 0.00 0.25
TRIP 160930P00054000 P 09/30/16 54.0 0.10 0.50
TRIP 160930P00054500 P 09/30/16 54.5 0.10 0.50
TRIP 160930P00055000 P 09/30/16 55.0 0.15 0.55
TRIP 160930P00055500 P 09/30/16 55.5 0.20 0.65
TRIP 160930P00056000 P 09/30/16 56.0 0.25 0.70
TRIP 160930P00056500 P 09/30/16 56.5 0.35 0.75
TRIP 160930P00057000 P 09/30/16 57.0 0.45 0.80
TRIP 160930P00057500 P 09/30/16 57.5 0.55 0.95
TRIP 160930P00058000 P 09/30/16 58.0 0.70 1.00
TRIP 160930P00058500 P 09/30/16 58.5 0.80 1.15
TRIP 160930P00059000 P 09/30/16 59.0 0.90 1.25
TRIP 160930P00059500 P 09/30/16 59.5 1.05 1.45
TRIP 160930P00060000 P 09/30/16 60.0 1.20 1.60
TRIP 160930P00060500 P 09/30/16 60.5 1.40 1.80
TRIP 160930P00061000 P 09/30/16 61.0 1.55 2.00
TRIP 160930P00061500 P 09/30/16 61.5 1.75 2.20
TRIP 160930P00062000 P 09/30/16 62.0 2.00 2.45
TRIP 160930P00062500 P 09/30/16 62.5 2.25 2.70
TRIP 160930P00063000 P 09/30/16 63.0 2.50 2.95
TRIP 160930P00063500 P 09/30/16 63.5 2.80 3.30
TRIP 160930P00064000 P 09/30/16 64.0 3.10 3.60
TRIP 160930P00064500 P 09/30/16 64.5 3.40 4.10
TRIP 160930P00065000 P 09/30/16 65.0 3.80 4.40
TRIP 160930P00065500 P 09/30/16 65.5 4.10 4.70
TRIP 160930P00066000 P 09/30/16 66.0 4.50 5.20
TRIP 160930P00066500 P 09/30/16 66.5 4.90 5.60
TRIP 160930P00067000 P 09/30/16 67.0 5.30 6.00
TRIP 160930P00067500 P 09/30/16 67.5 5.70 6.40
TRIP 160930P00068000 P 09/30/16 68.0 6.10 6.80
TRIP 160930P00068500 P 09/30/16 68.5 6.60 7.20
TRIP 160930P00069000 P 09/30/16 69.0 7.00 7.60
TRIP 160930P00069500 P 09/30/16 69.5 7.40 8.10
TRIP 160930P00070000 P 09/30/16 70.0 7.90 8.50
TRIP 160930P00070500 P 09/30/16 70.5 8.40 9.00
TRIP 160930P00071000 P 09/30/16 71.0 8.90 9.50
TRIP 160930P00075000 P 09/30/16 75.0 12.30 13.90
TRIP 161007C00054500 C 10/07/16 54.5 7.50 8.30
TRIP 161007C00055000 C 10/07/16 55.0 7.10 7.80
TRIP 161007C00055500 C 10/07/16 55.5 6.60 7.40
TRIP 161007C00056000 C 10/07/16 56.0 6.20 7.00
TRIP 161007C00056500 C 10/07/16 56.5 5.80 6.60
TRIP 161007C00057000 C 10/07/16 57.0 5.40 6.10
TRIP 161007C00057500 C 10/07/16 57.5 5.00 5.70
TRIP 161007C00058000 C 10/07/16 58.0 4.60 5.40
TRIP 161007C00058500 C 10/07/16 58.5 4.20 5.00
TRIP 161007C00059000 C 10/07/16 59.0 3.90 4.60
TRIP 161007C00059500 C 10/07/16 59.5 3.50 4.20
TRIP 161007C00060000 C 10/07/16 60.0 3.20 3.80
TRIP 161007C00060500 C 10/07/16 60.5 2.85 3.50
TRIP 161007C00061000 C 10/07/16 61.0 2.60 3.20
TRIP 161007C00061500 C 10/07/16 61.5 2.30 2.90
TRIP 161007C00062000 C 10/07/16 62.0 2.05 2.60
TRIP 161007C00062500 C 10/07/16 62.5 1.80 2.35
TRIP 161007C00063000 C 10/07/16 63.0 1.60 2.15
TRIP 161007C00063500 C 10/07/16 63.5 1.40 1.90
TRIP 161007C00064000 C 10/07/16 64.0 1.15 1.70
TRIP 161007C00064500 C 10/07/16 64.5 1.05 1.55
TRIP 161007C00065000 C 10/07/16 65.0 0.95 1.35
TRIP 161007C00065500 C 10/07/16 65.5 0.80 1.20
TRIP 161007C00066000 C 10/07/16 66.0 0.70 1.10
TRIP 161007C00066500 C 10/07/16 66.5 0.60 1.00
TRIP 161007C00067000 C 10/07/16 67.0 0.50 1.00
TRIP 161007C00067500 C 10/07/16 67.5 0.45 0.85
TRIP 161007C00068000 C 10/07/16 68.0 0.35 0.75
TRIP 161007C00068500 C 10/07/16 68.5 0.30 0.70
TRIP 161007C00069000 C 10/07/16 69.0 0.20 0.65
TRIP 161007C00069500 C 10/07/16 69.5 0.15 0.55
TRIP 161007C00070000 C 10/07/16 70.0 0.10 0.50
TRIP 161007C00070500 C 10/07/16 70.5 0.05 0.45
TRIP 161007C00071000 C 10/07/16 71.0 0.00 0.40
TRIP 161007P00054500 P 10/07/16 54.5 0.20 0.65
TRIP 161007P00055000 P 10/07/16 55.0 0.25 0.70
TRIP 161007P00055500 P 10/07/16 55.5 0.30 0.75
TRIP 161007P00056000 P 10/07/16 56.0 0.45 0.80
TRIP 161007P00056500 P 10/07/16 56.5 0.50 0.90
TRIP 161007P00057000 P 10/07/16 57.0 0.55 1.00
TRIP 161007P00057500 P 10/07/16 57.5 0.65 1.10
TRIP 161007P00058000 P 10/07/16 58.0 0.75 1.20
TRIP 161007P00058500 P 10/07/16 58.5 0.90 1.35
TRIP 161007P00059000 P 10/07/16 59.0 1.05 1.50
TRIP 161007P00059500 P 10/07/16 59.5 1.20 1.65
TRIP 161007P00060000 P 10/07/16 60.0 1.40 1.80
TRIP 161007P00060500 P 10/07/16 60.5 1.60 2.00
TRIP 161007P00061000 P 10/07/16 61.0 1.75 2.20
TRIP 161007P00061500 P 10/07/16 61.5 1.90 2.45
TRIP 161007P00062000 P 10/07/16 62.0 2.10 2.65
TRIP 161007P00062500 P 10/07/16 62.5 2.30 2.90
TRIP 161007P00063000 P 10/07/16 63.0 2.55 3.20
TRIP 161007P00063500 P 10/07/16 63.5 3.00 3.50
TRIP 161007P00064000 P 10/07/16 64.0 3.30 3.80
TRIP 161007P00064500 P 10/07/16 64.5 3.60 4.30
TRIP 161007P00065000 P 10/07/16 65.0 3.90 4.60
TRIP 161007P00065500 P 10/07/16 65.5 4.20 5.00
TRIP 161007P00066000 P 10/07/16 66.0 4.60 5.40
TRIP 161007P00066500 P 10/07/16 66.5 4.90 5.70
TRIP 161007P00067000 P 10/07/16 67.0 5.30 6.10
TRIP 161007P00067500 P 10/07/16 67.5 5.80 6.50
TRIP 161007P00068000 P 10/07/16 68.0 6.10 6.90
TRIP 161007P00068500 P 10/07/16 68.5 6.60 7.40
TRIP 161007P00069000 P 10/07/16 69.0 7.00 7.80
TRIP 161007P00069500 P 10/07/16 69.5 7.50 8.20
TRIP 161007P00070000 P 10/07/16 70.0 8.00 8.60
TRIP 161007P00070500 P 10/07/16 70.5 8.10 9.10
TRIP 161007P00071000 P 10/07/16 71.0 8.80 9.50
TRIP 161021C00045000 C 10/21/16 45.0 16.50 17.80
TRIP 161021C00050000 C 10/21/16 50.0 11.90 12.60
TRIP 161021C00052500 C 10/21/16 52.5 9.50 10.30
TRIP 161021C00055000 C 10/21/16 55.0 7.30 8.10
TRIP 161021C00057500 C 10/21/16 57.5 5.30 6.00
TRIP 161021C00060000 C 10/21/16 60.0 3.70 4.20
TRIP 161021C00062500 C 10/21/16 62.5 2.30 2.75
TRIP 161021C00065000 C 10/21/16 65.0 1.40 1.75
TRIP 161021C00067500 C 10/21/16 67.5 0.75 1.05
TRIP 161021C00070000 C 10/21/16 70.0 0.35 0.65
TRIP 161021C00075000 C 10/21/16 75.0 0.10 0.30
TRIP 161021C00080000 C 10/21/16 80.0 0.00 0.10
TRIP 161021C00085000 C 10/21/16 85.0 0.00 0.10
TRIP 161021C00090000 C 10/21/16 90.0 0.00 0.35
TRIP 161021P00045000 P 10/21/16 45.0 0.00 0.25
TRIP 161021P00050000 P 10/21/16 50.0 0.10 0.50
TRIP 161021P00052500 P 10/21/16 52.5 0.25 0.60
TRIP 161021P00055000 P 10/21/16 55.0 0.55 0.80
TRIP 161021P00057500 P 10/21/16 57.5 1.05 1.30
TRIP 161021P00060000 P 10/21/16 60.0 1.85 2.10
TRIP 161021P00062500 P 10/21/16 62.5 2.95 3.30
TRIP 161021P00065000 P 10/21/16 65.0 4.30 5.00
TRIP 161021P00067500 P 10/21/16 67.5 6.10 6.80
TRIP 161021P00070000 P 10/21/16 70.0 8.20 8.90
TRIP 161021P00075000 P 10/21/16 75.0 12.50 13.70
TRIP 161021P00080000 P 10/21/16 80.0 16.00 20.10
TRIP 161021P00085000 P 10/21/16 85.0 21.10 24.90
TRIP 161021P00090000 P 10/21/16 90.0 27.20 29.10
TRIP 161216C00035000 C 12/16/16 35.0 26.60 28.20
TRIP 161216C00040000 C 12/16/16 40.0 21.40 22.90
TRIP 161216C00045000 C 12/16/16 45.0 17.00 19.80
TRIP 161216C00050000 C 12/16/16 50.0 12.60 13.50
TRIP 161216C00052500 C 12/16/16 52.5 10.60 11.50
TRIP 161216C00055000 C 12/16/16 55.0 8.80 9.60
TRIP 161216C00057500 C 12/16/16 57.5 7.10 7.90
TRIP 161216C00060000 C 12/16/16 60.0 5.50 6.20
TRIP 161216C00062500 C 12/16/16 62.5 4.40 4.80
TRIP 161216C00065000 C 12/16/16 65.0 3.30 3.80
TRIP 161216C00067500 C 12/16/16 67.5 2.40 2.90
TRIP 161216C00070000 C 12/16/16 70.0 1.80 2.10
TRIP 161216C00072500 C 12/16/16 72.5 1.30 1.65
TRIP 161216C00075000 C 12/16/16 75.0 0.90 1.20
TRIP 161216C00077500 C 12/16/16 77.5 0.60 0.90
TRIP 161216C00080000 C 12/16/16 80.0 0.40 0.75
TRIP 161216C00085000 C 12/16/16 85.0 0.15 0.50
TRIP 161216C00090000 C 12/16/16 90.0 0.05 0.30
TRIP 161216C00095000 C 12/16/16 95.0 0.00 0.20
TRIP 161216C00100000 C 12/16/16 100.0 0.00 0.50
TRIP 161216C00105000 C 12/16/16 105.0 0.00 0.10
TRIP 161216P00035000 P 12/16/16 35.0 0.00 0.30
TRIP 161216P00040000 P 12/16/16 40.0 0.10 0.50
TRIP 161216P00045000 P 12/16/16 45.0 0.35 0.65
TRIP 161216P00050000 P 12/16/16 50.0 0.90 1.20
TRIP 161216P00052500 P 12/16/16 52.5 1.35 1.75
TRIP 161216P00055000 P 12/16/16 55.0 1.90 2.30
TRIP 161216P00057500 P 12/16/16 57.5 2.65 3.00
TRIP 161216P00060000 P 12/16/16 60.0 3.60 4.00
TRIP 161216P00062500 P 12/16/16 62.5 4.80 5.30
TRIP 161216P00065000 P 12/16/16 65.0 6.20 6.80
TRIP 161216P00067500 P 12/16/16 67.5 7.80 8.60
TRIP 161216P00070000 P 12/16/16 70.0 9.60 10.40
TRIP 161216P00072500 P 12/16/16 72.5 11.60 12.40
TRIP 161216P00075000 P 12/16/16 75.0 13.60 14.50
TRIP 161216P00077500 P 12/16/16 77.5 15.80 16.70
TRIP 161216P00080000 P 12/16/16 80.0 18.00 18.90
TRIP 161216P00085000 P 12/16/16 85.0 22.50 23.90
TRIP 161216P00090000 P 12/16/16 90.0 25.80 30.00
TRIP 161216P00095000 P 12/16/16 95.0 31.00 35.00
TRIP 161216P00100000 P 12/16/16 100.0 35.90 40.00
TRIP 161216P00105000 P 12/16/16 105.0 42.10 44.50
TRIP 170120C00030000 C 01/20/17 30.0 31.30 33.20
TRIP 170120C00035000 C 01/20/17 35.0 26.50 28.30
TRIP 170120C00040000 C 01/20/17 40.0 21.80 23.50
TRIP 170120C00045000 C 01/20/17 45.0 17.30 18.70
TRIP 170120C00050000 C 01/20/17 50.0 13.10 14.00
TRIP 170120C00052500 C 01/20/17 52.5 11.00 12.10
TRIP 170120C00055000 C 01/20/17 55.0 9.20 10.30
TRIP 170120C00057500 C 01/20/17 57.5 7.70 8.60
TRIP 170120C00060000 C 01/20/17 60.0 6.20 6.70
TRIP 170120C00062500 C 01/20/17 62.5 5.00 5.50
TRIP 170120C00065000 C 01/20/17 65.0 3.90 4.30
TRIP 170120C00067500 C 01/20/17 67.5 3.00 3.40
TRIP 170120C00070000 C 01/20/17 70.0 2.20 2.60
TRIP 170120C00072500 C 01/20/17 72.5 1.65 2.00
TRIP 170120C00075000 C 01/20/17 75.0 1.15 1.55
TRIP 170120C00077500 C 01/20/17 77.5 0.80 1.15
TRIP 170120C00080000 C 01/20/17 80.0 0.50 0.85
TRIP 170120C00082500 C 01/20/17 82.5 0.25 0.75
TRIP 170120C00085000 C 01/20/17 85.0 0.25 0.60
TRIP 170120C00087500 C 01/20/17 87.5 0.15 0.50
TRIP 170120C00090000 C 01/20/17 90.0 0.10 0.45
TRIP 170120C00092500 C 01/20/17 92.5 0.00 0.35
TRIP 170120C00095000 C 01/20/17 95.0 0.00 0.30
TRIP 170120C00097500 C 01/20/17 97.5 0.00 0.20
TRIP 170120C00100000 C 01/20/17 100.0 0.00 0.20
TRIP 170120C00105000 C 01/20/17 105.0 0.00 0.75
TRIP 170120C00110000 C 01/20/17 110.0 0.00 0.10
TRIP 170120C00115000 C 01/20/17 115.0 0.00 0.10
TRIP 170120C00120000 C 01/20/17 120.0 0.00 0.35
TRIP 170120C00125000 C 01/20/17 125.0 0.00 0.35
TRIP 170120C00130000 C 01/20/17 130.0 0.00 0.80
TRIP 170120C00135000 C 01/20/17 135.0 0.00 0.35
TRIP 170120P00030000 P 01/20/17 30.0 0.00 0.20
TRIP 170120P00035000 P 01/20/17 35.0 0.05 0.40
TRIP 170120P00040000 P 01/20/17 40.0 0.25 0.50
TRIP 170120P00045000 P 01/20/17 45.0 0.60 0.90
TRIP 170120P00050000 P 01/20/17 50.0 1.25 1.55
TRIP 170120P00052500 P 01/20/17 52.5 1.75 2.05
TRIP 170120P00055000 P 01/20/17 55.0 2.35 2.70
TRIP 170120P00057500 P 01/20/17 57.5 3.20 3.60
TRIP 170120P00060000 P 01/20/17 60.0 4.20 4.60
TRIP 170120P00062500 P 01/20/17 62.5 5.40 5.80
TRIP 170120P00065000 P 01/20/17 65.0 6.70 7.20
TRIP 170120P00067500 P 01/20/17 67.5 8.30 8.80
TRIP 170120P00070000 P 01/20/17 70.0 10.00 10.70
TRIP 170120P00072500 P 01/20/17 72.5 11.90 12.80
TRIP 170120P00075000 P 01/20/17 75.0 13.90 14.70
TRIP 170120P00077500 P 01/20/17 77.5 16.00 16.90
TRIP 170120P00080000 P 01/20/17 80.0 18.30 19.20
TRIP 170120P00082500 P 01/20/17 82.5 20.30 21.40
TRIP 170120P00085000 P 01/20/17 85.0 22.90 23.70
TRIP 170120P00087500 P 01/20/17 87.5 24.70 26.10
TRIP 170120P00090000 P 01/20/17 90.0 27.10 28.90
TRIP 170120P00092500 P 01/20/17 92.5 29.20 31.50
TRIP 170120P00095000 P 01/20/17 95.0 32.00 34.00
TRIP 170120P00097500 P 01/20/17 97.5 34.40 36.30
TRIP 170120P00100000 P 01/20/17 100.0 36.90 38.80
TRIP 170120P00105000 P 01/20/17 105.0 41.00 45.00
TRIP 170120P00110000 P 01/20/17 110.0 46.00 50.00
TRIP 170120P00115000 P 01/20/17 115.0 51.00 55.00
TRIP 170120P00120000 P 01/20/17 120.0 55.90 60.00
TRIP 170120P00125000 P 01/20/17 125.0 61.00 65.00
TRIP 170120P00130000 P 01/20/17 130.0 66.00 70.00
TRIP 170120P00135000 P 01/20/17 135.0 71.60 74.40
TRIP 170317C00035000 C 03/17/17 35.0 26.50 28.50
TRIP 170317C00040000 C 03/17/17 40.0 22.20 23.60
TRIP 170317C00045000 C 03/17/17 45.0 18.00 19.00
TRIP 170317C00050000 C 03/17/17 50.0 13.80 15.10
TRIP 170317C00052500 C 03/17/17 52.5 12.00 13.20
TRIP 170317C00055000 C 03/17/17 55.0 10.40 11.50
TRIP 170317C00057500 C 03/17/17 57.5 8.90 9.50
TRIP 170317C00060000 C 03/17/17 60.0 7.70 8.10
TRIP 170317C00062500 C 03/17/17 62.5 6.30 6.90
TRIP 170317C00065000 C 03/17/17 65.0 5.10 5.90
TRIP 170317C00067500 C 03/17/17 67.5 4.20 4.90
TRIP 170317C00070000 C 03/17/17 70.0 3.40 4.00
TRIP 170317C00072500 C 03/17/17 72.5 2.70 3.30
TRIP 170317C00075000 C 03/17/17 75.0 2.15 2.60
TRIP 170317C00077500 C 03/17/17 77.5 1.60 2.05
TRIP 170317C00080000 C 03/17/17 80.0 1.20 1.60
TRIP 170317C00085000 C 03/17/17 85.0 0.70 1.00
TRIP 170317C00090000 C 03/17/17 90.0 0.20 0.70
TRIP 170317C00095000 C 03/17/17 95.0 0.10 0.50
TRIP 170317C00100000 C 03/17/17 100.0 0.05 0.45
TRIP 170317C00105000 C 03/17/17 105.0 0.00 0.30
TRIP 170317P00035000 P 03/17/17 35.0 0.15 0.55
TRIP 170317P00040000 P 03/17/17 40.0 0.50 0.90
TRIP 170317P00045000 P 03/17/17 45.0 1.15 1.55
TRIP 170317P00050000 P 03/17/17 50.0 2.05 2.40
TRIP 170317P00052500 P 03/17/17 52.5 2.65 3.00
TRIP 170317P00055000 P 03/17/17 55.0 3.40 3.90
TRIP 170317P00057500 P 03/17/17 57.5 4.30 4.80
TRIP 170317P00060000 P 03/17/17 60.0 5.40 5.90
TRIP 170317P00062500 P 03/17/17 62.5 6.60 7.20
TRIP 170317P00065000 P 03/17/17 65.0 8.00 8.60
TRIP 170317P00067500 P 03/17/17 67.5 9.50 10.20
TRIP 170317P00070000 P 03/17/17 70.0 11.10 11.90
TRIP 170317P00072500 P 03/17/17 72.5 12.90 13.70
TRIP 170317P00075000 P 03/17/17 75.0 14.80 15.60
TRIP 170317P00077500 P 03/17/17 77.5 16.80 17.50
TRIP 170317P00080000 P 03/17/17 80.0 18.90 19.70
TRIP 170317P00085000 P 03/17/17 85.0 23.20 24.20
TRIP 170317P00090000 P 03/17/17 90.0 27.90 28.80
TRIP 170317P00095000 P 03/17/17 95.0 31.10 35.20
TRIP 170317P00100000 P 03/17/17 100.0 35.90 40.00
TRIP 170317P00105000 P 03/17/17 105.0 41.50 44.20
TRIP 180119C00030000 C 01/19/18 30.0 32.30 34.90
TRIP 180119C00035000 C 01/19/18 35.0 27.20 31.30
TRIP 180119C00040000 C 01/19/18 40.0 24.40 26.80
TRIP 180119C00045000 C 01/19/18 45.0 21.00 22.30
TRIP 180119C00050000 C 01/19/18 50.0 17.80 19.00
TRIP 180119C00052500 C 01/19/18 52.5 15.80 17.60
TRIP 180119C00055000 C 01/19/18 55.0 14.70 15.80
TRIP 180119C00057500 C 01/19/18 57.5 13.40 14.40
TRIP 180119C00060000 C 01/19/18 60.0 12.00 13.90
TRIP 180119C00062500 C 01/19/18 62.5 10.90 11.90
TRIP 180119C00065000 C 01/19/18 65.0 9.30 10.70
TRIP 180119C00067500 C 01/19/18 67.5 8.70 9.70
TRIP 180119C00070000 C 01/19/18 70.0 7.80 8.70
TRIP 180119C00072500 C 01/19/18 72.5 6.80 7.80
TRIP 180119C00075000 C 01/19/18 75.0 6.00 7.00
TRIP 180119C00077500 C 01/19/18 77.5 5.30 6.30
TRIP 180119C00080000 C 01/19/18 80.0 4.60 5.60
TRIP 180119C00082500 C 01/19/18 82.5 4.00 4.90
TRIP 180119C00085000 C 01/19/18 85.0 3.50 4.30
TRIP 180119C00087500 C 01/19/18 87.5 3.00 3.80
TRIP 180119C00090000 C 01/19/18 90.0 2.60 3.50
TRIP 180119C00092500 C 01/19/18 92.5 2.25 3.00
TRIP 180119C00095000 C 01/19/18 95.0 1.90 2.60
TRIP 180119C00100000 C 01/19/18 100.0 1.30 2.10
TRIP 180119C00105000 C 01/19/18 105.0 0.95 1.65
TRIP 180119C00110000 C 01/19/18 110.0 0.65 1.35
TRIP 180119C00115000 C 01/19/18 115.0 0.45 1.10
TRIP 180119C00120000 C 01/19/18 120.0 0.30 1.00
TRIP 180119C00125000 C 01/19/18 125.0 0.15 1.00
TRIP 180119P00030000 P 01/19/18 30.0 0.80 1.40
TRIP 180119P00035000 P 01/19/18 35.0 1.45 2.10
TRIP 180119P00040000 P 01/19/18 40.0 2.20 2.90
TRIP 180119P00045000 P 01/19/18 45.0 3.30 4.20
TRIP 180119P00050000 P 01/19/18 50.0 4.20 5.70
TRIP 180119P00052500 P 01/19/18 52.5 5.70 6.60
TRIP 180119P00055000 P 01/19/18 55.0 7.00 7.70
TRIP 180119P00057500 P 01/19/18 57.5 7.80 8.70
TRIP 180119P00060000 P 01/19/18 60.0 8.90 10.00
TRIP 180119P00062500 P 01/19/18 62.5 10.30 11.30
TRIP 180119P00065000 P 01/19/18 65.0 11.50 12.70
TRIP 180119P00067500 P 01/19/18 67.5 13.20 14.00
TRIP 180119P00070000 P 01/19/18 70.0 14.70 15.50
TRIP 180119P00072500 P 01/19/18 72.5 16.30 17.30
TRIP 180119P00075000 P 01/19/18 75.0 17.90 19.00
TRIP 180119P00077500 P 01/19/18 77.5 18.90 20.80
TRIP 180119P00080000 P 01/19/18 80.0 21.10 22.60
TRIP 180119P00082500 P 01/19/18 82.5 23.40 24.50
TRIP 180119P00085000 P 01/19/18 85.0 24.80 26.60
TRIP 180119P00087500 P 01/19/18 87.5 26.50 28.50
TRIP 180119P00090000 P 01/19/18 90.0 29.00 30.70
TRIP 180119P00092500 P 01/19/18 92.5 31.10 33.00
TRIP 180119P00095000 P 01/19/18 95.0 33.00 35.20
TRIP 180119P00100000 P 01/19/18 100.0 37.80 40.50
TRIP 180119P00105000 P 01/19/18 105.0 42.60 45.00
TRIP 180119P00110000 P 01/19/18 110.0 45.80 49.40
TRIP 180119P00115000 P 01/19/18 115.0 50.50 55.40
TRIP 180119P00120000 P 01/19/18 120.0 55.50 60.40
TRIP 180119P00125000 P 01/19/18 125.0 61.40 64.30

OPRA data is delayed 15 minutes.