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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRIP 140920C00040000 C 09/20/14 40.0 57.10 58.70
TRIP 140920C00045000 C 09/20/14 45.0 52.10 54.20
TRIP 140920C00050000 C 09/20/14 50.0 47.10 49.20
TRIP 140920C00055000 C 09/20/14 55.0 42.20 44.20
TRIP 140920C00060000 C 09/20/14 60.0 37.10 39.90
TRIP 140920C00065000 C 09/20/14 65.0 32.10 33.70
TRIP 140920C00067500 C 09/20/14 67.5 29.60 31.20
TRIP 140920C00070000 C 09/20/14 70.0 28.00 28.60
TRIP 140920C00072500 C 09/20/14 72.5 24.60 26.00
TRIP 140920C00074500 C 09/20/14 74.5 22.60 24.10
TRIP 140920C00075000 C 09/20/14 75.0 22.30 24.90
TRIP 140920C00076000 C 09/20/14 76.0 21.10 22.50
TRIP 140920C00077500 C 09/20/14 77.5 19.80 22.30
TRIP 140920C00079000 C 09/20/14 79.0 18.30 20.20
TRIP 140920C00080000 C 09/20/14 80.0 17.30 19.80
TRIP 140920C00081000 C 09/20/14 81.0 16.10 17.60
TRIP 140920C00082500 C 09/20/14 82.5 14.80 17.30
TRIP 140920C00084000 C 09/20/14 84.0 13.20 15.20
TRIP 140920C00085000 C 09/20/14 85.0 12.30 13.50
TRIP 140920C00086000 C 09/20/14 86.0 11.00 13.80
TRIP 140920C00087500 C 09/20/14 87.5 10.70 11.00
TRIP 140920C00089000 C 09/20/14 89.0 8.30 9.70
TRIP 140920C00090000 C 09/20/14 90.0 7.90 8.50
TRIP 140920C00091000 C 09/20/14 91.0 6.10 7.50
TRIP 140920C00092500 C 09/20/14 92.5 4.80 6.10
TRIP 140920C00094000 C 09/20/14 94.0 3.30 4.60
TRIP 140920C00095000 C 09/20/14 95.0 3.20 3.50
TRIP 140920C00096000 C 09/20/14 96.0 1.35 3.10
TRIP 140920C00097500 C 09/20/14 97.5 0.75 1.00
TRIP 140920C00099000 C 09/20/14 99.0 0.00 0.05
TRIP 140920C00100000 C 09/20/14 100.0 0.00 0.05
TRIP 140920C00101000 C 09/20/14 101.0 0.00 0.10
TRIP 140920C00102000 C 09/20/14 102.0 0.00 0.05
TRIP 140920C00103000 C 09/20/14 103.0 0.00 0.05
TRIP 140920C00104000 C 09/20/14 104.0 0.00 0.10
TRIP 140920C00105000 C 09/20/14 105.0 0.00 0.05
TRIP 140920C00106000 C 09/20/14 106.0 0.00 0.05
TRIP 140920C00107000 C 09/20/14 107.0 0.00 0.10
TRIP 140920C00108000 C 09/20/14 108.0 0.00 0.10
TRIP 140920C00109000 C 09/20/14 109.0 0.00 0.10
TRIP 140920C00110000 C 09/20/14 110.0 0.00 0.05
TRIP 140920C00111000 C 09/20/14 111.0 0.00 0.10
TRIP 140920C00112000 C 09/20/14 112.0 0.00 0.10
TRIP 140920C00113000 C 09/20/14 113.0 0.00 0.10
TRIP 140920C00115000 C 09/20/14 115.0 0.00 0.10
TRIP 140920C00120000 C 09/20/14 120.0 0.00 0.05
TRIP 140920C00125000 C 09/20/14 125.0 0.00 0.10
TRIP 140920C00130000 C 09/20/14 130.0 0.00 0.05
TRIP 140920C00135000 C 09/20/14 135.0 0.00 0.10
TRIP 140920C00140000 C 09/20/14 140.0 0.00 0.10
TRIP 140920C00145000 C 09/20/14 145.0 0.00 0.10
TRIP 140920C00150000 C 09/20/14 150.0 0.00 0.10
TRIP 140920C00155000 C 09/20/14 155.0 0.00 0.10
TRIP 140920C00160000 C 09/20/14 160.0 0.00 0.10
TRIP 140920P00040000 P 09/20/14 40.0 0.00 0.10
TRIP 140920P00045000 P 09/20/14 45.0 0.00 0.10
TRIP 140920P00050000 P 09/20/14 50.0 0.00 0.10
TRIP 140920P00055000 P 09/20/14 55.0 0.00 0.10
TRIP 140920P00060000 P 09/20/14 60.0 0.00 0.10
TRIP 140920P00065000 P 09/20/14 65.0 0.00 0.10
TRIP 140920P00067500 P 09/20/14 67.5 0.00 0.10
TRIP 140920P00070000 P 09/20/14 70.0 0.00 0.05
TRIP 140920P00072500 P 09/20/14 72.5 0.00 0.10
TRIP 140920P00074500 P 09/20/14 74.5 0.00 0.10
TRIP 140920P00075000 P 09/20/14 75.0 0.00 0.10
TRIP 140920P00076000 P 09/20/14 76.0 0.00 0.10
TRIP 140920P00077500 P 09/20/14 77.5 0.00 0.05
TRIP 140920P00079000 P 09/20/14 79.0 0.00 0.10
TRIP 140920P00080000 P 09/20/14 80.0 0.00 0.05
TRIP 140920P00081000 P 09/20/14 81.0 0.00 0.10
TRIP 140920P00082500 P 09/20/14 82.5 0.00 0.10
TRIP 140920P00084000 P 09/20/14 84.0 0.00 0.10
TRIP 140920P00085000 P 09/20/14 85.0 0.00 0.10
TRIP 140920P00086000 P 09/20/14 86.0 0.00 0.10
TRIP 140920P00087500 P 09/20/14 87.5 0.00 0.10
TRIP 140920P00089000 P 09/20/14 89.0 0.00 0.10
TRIP 140920P00090000 P 09/20/14 90.0 0.00 0.10
TRIP 140920P00091000 P 09/20/14 91.0 0.00 0.10
TRIP 140920P00092500 P 09/20/14 92.5 0.00 0.05
TRIP 140920P00094000 P 09/20/14 94.0 0.00 0.05
TRIP 140920P00095000 P 09/20/14 95.0 0.00 0.10
TRIP 140920P00096000 P 09/20/14 96.0 0.00 0.10
TRIP 140920P00097500 P 09/20/14 97.5 0.00 0.10
TRIP 140920P00099000 P 09/20/14 99.0 0.50 1.10
TRIP 140920P00100000 P 09/20/14 100.0 1.45 1.85
TRIP 140920P00101000 P 09/20/14 101.0 2.45 2.90
TRIP 140920P00102000 P 09/20/14 102.0 3.50 3.90
TRIP 140920P00103000 P 09/20/14 103.0 4.50 4.90
TRIP 140920P00104000 P 09/20/14 104.0 5.50 5.90
TRIP 140920P00105000 P 09/20/14 105.0 6.40 6.80
TRIP 140920P00106000 P 09/20/14 106.0 6.20 8.70
TRIP 140920P00107000 P 09/20/14 107.0 7.20 9.70
TRIP 140920P00108000 P 09/20/14 108.0 8.20 10.70
TRIP 140920P00109000 P 09/20/14 109.0 9.20 11.90
TRIP 140920P00110000 P 09/20/14 110.0 10.10 12.70
TRIP 140920P00111000 P 09/20/14 111.0 11.20 13.90
TRIP 140920P00112000 P 09/20/14 112.0 12.20 14.90
TRIP 140920P00113000 P 09/20/14 113.0 13.10 15.80
TRIP 140920P00115000 P 09/20/14 115.0 15.10 16.90
TRIP 140920P00120000 P 09/20/14 120.0 20.20 22.70
TRIP 140920P00125000 P 09/20/14 125.0 25.20 27.70
TRIP 140920P00130000 P 09/20/14 130.0 30.10 32.70
TRIP 140920P00135000 P 09/20/14 135.0 35.20 37.90
TRIP 140920P00140000 P 09/20/14 140.0 40.20 41.90
TRIP 140920P00145000 P 09/20/14 145.0 45.20 47.30
TRIP 140920P00150000 P 09/20/14 150.0 50.10 53.00
TRIP 140920P00155000 P 09/20/14 155.0 55.10 57.00
TRIP 140920P00160000 P 09/20/14 160.0 60.20 62.00
TRIP 140926C00070000 C 09/26/14 70.0 27.20 29.90
TRIP 140926C00072500 C 09/26/14 72.5 24.80 27.40
TRIP 140926C00075000 C 09/26/14 75.0 22.30 24.90
TRIP 140926C00080000 C 09/26/14 80.0 17.30 19.90
TRIP 140926C00081000 C 09/26/14 81.0 16.30 18.90
TRIP 140926C00082000 C 09/26/14 82.0 15.20 17.90
TRIP 140926C00083000 C 09/26/14 83.0 14.30 16.90
TRIP 140926C00084000 C 09/26/14 84.0 13.00 15.90
TRIP 140926C00085000 C 09/26/14 85.0 12.20 14.90
TRIP 140926C00086000 C 09/26/14 86.0 11.20 13.90
TRIP 140926C00087000 C 09/26/14 87.0 10.30 12.30
TRIP 140926C00088000 C 09/26/14 88.0 9.40 12.00
TRIP 140926C00089000 C 09/26/14 89.0 8.50 11.00
TRIP 140926C00090000 C 09/26/14 90.0 7.50 10.00
TRIP 140926C00091000 C 09/26/14 91.0 6.60 8.40
TRIP 140926C00092000 C 09/26/14 92.0 5.70 7.40
TRIP 140926C00093000 C 09/26/14 93.0 4.80 6.40
TRIP 140926C00094000 C 09/26/14 94.0 4.00 5.40
TRIP 140926C00095000 C 09/26/14 95.0 3.30 4.20
TRIP 140926C00096000 C 09/26/14 96.0 3.10 3.40
TRIP 140926C00097000 C 09/26/14 97.0 2.05 2.65
TRIP 140926C00098000 C 09/26/14 98.0 1.45 2.05
TRIP 140926C00099000 C 09/26/14 99.0 1.25 1.50
TRIP 140926C00100000 C 09/26/14 100.0 0.90 1.10
TRIP 140926C00101000 C 09/26/14 101.0 0.60 0.80
TRIP 140926C00102000 C 09/26/14 102.0 0.40 0.55
TRIP 140926C00103000 C 09/26/14 103.0 0.20 0.50
TRIP 140926C00104000 C 09/26/14 104.0 0.15 0.30
TRIP 140926C00105000 C 09/26/14 105.0 0.05 0.25
TRIP 140926C00106000 C 09/26/14 106.0 0.00 0.15
TRIP 140926C00107000 C 09/26/14 107.0 0.00 0.15
TRIP 140926C00108000 C 09/26/14 108.0 0.00 0.10
TRIP 140926C00109000 C 09/26/14 109.0 0.00 0.15
TRIP 140926C00110000 C 09/26/14 110.0 0.00 0.10
TRIP 140926C00111000 C 09/26/14 111.0 0.00 0.05
TRIP 140926C00112000 C 09/26/14 112.0 0.00 0.10
TRIP 140926C00113000 C 09/26/14 113.0 0.00 0.10
TRIP 140926C00114000 C 09/26/14 114.0 0.00 0.05
TRIP 140926C00115000 C 09/26/14 115.0 0.00 0.10
TRIP 140926C00116000 C 09/26/14 116.0 0.00 0.15
TRIP 140926C00117000 C 09/26/14 117.0 0.00 0.10
TRIP 140926C00118000 C 09/26/14 118.0 0.00 0.20
TRIP 140926C00119000 C 09/26/14 119.0 0.00 0.20
TRIP 140926C00120000 C 09/26/14 120.0 0.00 0.20
TRIP 140926C00125000 C 09/26/14 125.0 0.00 0.20
TRIP 140926C00130000 C 09/26/14 130.0 0.00 0.20
TRIP 140926C00135000 C 09/26/14 135.0 0.00 0.20
TRIP 140926C00140000 C 09/26/14 140.0 0.00 0.20
TRIP 140926C00145000 C 09/26/14 145.0 0.00 0.20
TRIP 140926C00150000 C 09/26/14 150.0 0.00 0.20
TRIP 140926P00070000 P 09/26/14 70.0 0.00 0.20
TRIP 140926P00072500 P 09/26/14 72.5 0.00 0.20
TRIP 140926P00075000 P 09/26/14 75.0 0.00 0.20
TRIP 140926P00080000 P 09/26/14 80.0 0.00 0.05
TRIP 140926P00081000 P 09/26/14 81.0 0.00 0.25
TRIP 140926P00082000 P 09/26/14 82.0 0.00 0.25
TRIP 140926P00083000 P 09/26/14 83.0 0.00 0.25
TRIP 140926P00084000 P 09/26/14 84.0 0.00 0.25
TRIP 140926P00085000 P 09/26/14 85.0 0.00 0.25
TRIP 140926P00086000 P 09/26/14 86.0 0.00 0.25
TRIP 140926P00087000 P 09/26/14 87.0 0.00 0.25
TRIP 140926P00088000 P 09/26/14 88.0 0.00 0.25
TRIP 140926P00089000 P 09/26/14 89.0 0.05 0.25
TRIP 140926P00090000 P 09/26/14 90.0 0.10 0.30
TRIP 140926P00091000 P 09/26/14 91.0 0.15 0.35
TRIP 140926P00092000 P 09/26/14 92.0 0.15 0.40
TRIP 140926P00093000 P 09/26/14 93.0 0.25 0.50
TRIP 140926P00094000 P 09/26/14 94.0 0.40 0.65
TRIP 140926P00095000 P 09/26/14 95.0 0.55 0.70
TRIP 140926P00096000 P 09/26/14 96.0 0.80 1.05
TRIP 140926P00097000 P 09/26/14 97.0 1.10 1.40
TRIP 140926P00098000 P 09/26/14 98.0 1.50 1.80
TRIP 140926P00099000 P 09/26/14 99.0 1.95 2.30
TRIP 140926P00100000 P 09/26/14 100.0 2.50 3.10
TRIP 140926P00101000 P 09/26/14 101.0 3.20 4.20
TRIP 140926P00102000 P 09/26/14 102.0 3.30 5.10
TRIP 140926P00103000 P 09/26/14 103.0 3.90 5.90
TRIP 140926P00104000 P 09/26/14 104.0 4.40 6.90
TRIP 140926P00105000 P 09/26/14 105.0 5.50 7.80
TRIP 140926P00106000 P 09/26/14 106.0 6.20 8.80
TRIP 140926P00107000 P 09/26/14 107.0 7.20 9.80
TRIP 140926P00108000 P 09/26/14 108.0 8.20 10.80
TRIP 140926P00109000 P 09/26/14 109.0 9.20 11.70
TRIP 140926P00110000 P 09/26/14 110.0 10.20 12.70
TRIP 140926P00111000 P 09/26/14 111.0 11.10 13.70
TRIP 140926P00112000 P 09/26/14 112.0 12.10 14.90
TRIP 140926P00113000 P 09/26/14 113.0 13.20 16.10
TRIP 140926P00114000 P 09/26/14 114.0 14.10 17.00
TRIP 140926P00115000 P 09/26/14 115.0 15.10 17.80
TRIP 140926P00116000 P 09/26/14 116.0 16.20 19.00
TRIP 140926P00117000 P 09/26/14 117.0 17.10 19.80
TRIP 140926P00118000 P 09/26/14 118.0 18.10 20.70
TRIP 140926P00119000 P 09/26/14 119.0 19.10 22.00
TRIP 140926P00120000 P 09/26/14 120.0 20.20 22.90
TRIP 140926P00125000 P 09/26/14 125.0 25.20 27.90
TRIP 140926P00130000 P 09/26/14 130.0 30.20 32.90
TRIP 140926P00135000 P 09/26/14 135.0 35.20 37.90
TRIP 140926P00140000 P 09/26/14 140.0 39.60 43.30
TRIP 140926P00145000 P 09/26/14 145.0 45.00 49.00
TRIP 140926P00150000 P 09/26/14 150.0 49.70 54.00
TRIP 141003C00070000 C 10/03/14 70.0 27.30 29.90
TRIP 141003C00075000 C 10/03/14 75.0 22.30 24.90
TRIP 141003C00080000 C 10/03/14 80.0 17.30 19.90
TRIP 141003C00082000 C 10/03/14 82.0 15.40 18.00
TRIP 141003C00083000 C 10/03/14 83.0 14.40 17.00
TRIP 141003C00084000 C 10/03/14 84.0 13.10 16.10
TRIP 141003C00085000 C 10/03/14 85.0 12.30 15.00
TRIP 141003C00086000 C 10/03/14 86.0 11.30 14.20
TRIP 141003C00087000 C 10/03/14 87.0 10.30 13.20
TRIP 141003C00088000 C 10/03/14 88.0 9.40 12.20
TRIP 141003C00089000 C 10/03/14 89.0 8.60 11.20
TRIP 141003C00090000 C 10/03/14 90.0 7.70 10.40
TRIP 141003C00091000 C 10/03/14 91.0 6.80 9.30
TRIP 141003C00092000 C 10/03/14 92.0 6.00 8.30
TRIP 141003C00093000 C 10/03/14 93.0 5.20 7.50
TRIP 141003C00094000 C 10/03/14 94.0 4.50 6.60
TRIP 141003C00095000 C 10/03/14 95.0 3.80 5.50
TRIP 141003C00096000 C 10/03/14 96.0 3.10 4.00
TRIP 141003C00097000 C 10/03/14 97.0 2.55 3.30
TRIP 141003C00098000 C 10/03/14 98.0 2.35 2.70
TRIP 141003C00099000 C 10/03/14 99.0 1.85 2.15
TRIP 141003C00100000 C 10/03/14 100.0 1.45 1.85
TRIP 141003C00101000 C 10/03/14 101.0 1.10 1.50
TRIP 141003C00102000 C 10/03/14 102.0 0.80 1.45
TRIP 141003C00103000 C 10/03/14 103.0 0.65 1.15
TRIP 141003C00104000 C 10/03/14 104.0 0.40 0.75
TRIP 141003C00105000 C 10/03/14 105.0 0.30 0.60
TRIP 141003C00106000 C 10/03/14 106.0 0.20 0.45
TRIP 141003C00107000 C 10/03/14 107.0 0.10 0.35
TRIP 141003C00108000 C 10/03/14 108.0 0.05 0.15
TRIP 141003C00109000 C 10/03/14 109.0 0.00 0.20
TRIP 141003C00110000 C 10/03/14 110.0 0.00 0.15
TRIP 141003C00111000 C 10/03/14 111.0 0.00 0.15
TRIP 141003C00112000 C 10/03/14 112.0 0.00 0.15
TRIP 141003C00113000 C 10/03/14 113.0 0.00 0.15
TRIP 141003C00114000 C 10/03/14 114.0 0.00 0.05
TRIP 141003C00115000 C 10/03/14 115.0 0.00 0.05
TRIP 141003C00120000 C 10/03/14 120.0 0.00 0.20
TRIP 141003C00125000 C 10/03/14 125.0 0.00 0.20
TRIP 141003C00130000 C 10/03/14 130.0 0.00 0.20
TRIP 141003C00135000 C 10/03/14 135.0 0.00 0.20
TRIP 141003C00140000 C 10/03/14 140.0 0.00 0.20
TRIP 141003C00145000 C 10/03/14 145.0 0.00 0.20
TRIP 141003C00150000 C 10/03/14 150.0 0.00 0.20
TRIP 141003P00070000 P 10/03/14 70.0 0.00 0.20
TRIP 141003P00075000 P 10/03/14 75.0 0.00 0.25
TRIP 141003P00080000 P 10/03/14 80.0 0.00 0.25
TRIP 141003P00082000 P 10/03/14 82.0 0.00 0.25
TRIP 141003P00083000 P 10/03/14 83.0 0.00 0.25
TRIP 141003P00084000 P 10/03/14 84.0 0.00 0.25
TRIP 141003P00085000 P 10/03/14 85.0 0.05 0.30
TRIP 141003P00086000 P 10/03/14 86.0 0.05 0.30
TRIP 141003P00087000 P 10/03/14 87.0 0.10 0.35
TRIP 141003P00088000 P 10/03/14 88.0 0.15 0.40
TRIP 141003P00089000 P 10/03/14 89.0 0.25 0.45
TRIP 141003P00090000 P 10/03/14 90.0 0.30 0.50
TRIP 141003P00091000 P 10/03/14 91.0 0.30 0.70
TRIP 141003P00092000 P 10/03/14 92.0 0.40 0.80
TRIP 141003P00093000 P 10/03/14 93.0 0.65 0.95
TRIP 141003P00094000 P 10/03/14 94.0 0.80 1.20
TRIP 141003P00095000 P 10/03/14 95.0 0.90 1.45
TRIP 141003P00096000 P 10/03/14 96.0 1.15 1.70
TRIP 141003P00097000 P 10/03/14 97.0 1.45 2.10
TRIP 141003P00098000 P 10/03/14 98.0 2.05 2.50
TRIP 141003P00099000 P 10/03/14 99.0 2.55 3.00
TRIP 141003P00100000 P 10/03/14 100.0 3.10 4.00
TRIP 141003P00101000 P 10/03/14 101.0 3.70 4.70
TRIP 141003P00102000 P 10/03/14 102.0 4.20 5.50
TRIP 141003P00103000 P 10/03/14 103.0 4.40 6.30
TRIP 141003P00104000 P 10/03/14 104.0 5.10 7.10
TRIP 141003P00105000 P 10/03/14 105.0 5.80 8.00
TRIP 141003P00106000 P 10/03/14 106.0 6.50 9.00
TRIP 141003P00107000 P 10/03/14 107.0 7.60 10.00
TRIP 141003P00108000 P 10/03/14 108.0 8.20 11.00
TRIP 141003P00109000 P 10/03/14 109.0 9.20 11.80
TRIP 141003P00110000 P 10/03/14 110.0 10.30 12.90
TRIP 141003P00111000 P 10/03/14 111.0 11.10 14.00
TRIP 141003P00112000 P 10/03/14 112.0 12.10 15.00
TRIP 141003P00113000 P 10/03/14 113.0 13.10 15.90
TRIP 141003P00114000 P 10/03/14 114.0 14.20 16.90
TRIP 141003P00115000 P 10/03/14 115.0 15.20 18.10
TRIP 141003P00120000 P 10/03/14 120.0 20.30 22.90
TRIP 141003P00125000 P 10/03/14 125.0 25.20 27.70
TRIP 141003P00130000 P 10/03/14 130.0 30.10 33.00
TRIP 141003P00135000 P 10/03/14 135.0 35.20 37.90
TRIP 141003P00140000 P 10/03/14 140.0 39.60 43.50
TRIP 141003P00145000 P 10/03/14 145.0 45.00 49.00
TRIP 141003P00150000 P 10/03/14 150.0 49.30 52.90
TRIP 141010C00086000 C 10/10/14 86.0 11.60 14.20
TRIP 141010C00087000 C 10/10/14 87.0 10.60 13.20
TRIP 141010C00088000 C 10/10/14 88.0 9.70 12.30
TRIP 141010C00089000 C 10/10/14 89.0 8.90 11.40
TRIP 141010C00090000 C 10/10/14 90.0 8.10 10.40
TRIP 141010C00091000 C 10/10/14 91.0 7.20 9.60
TRIP 141010C00092000 C 10/10/14 92.0 6.40 8.70
TRIP 141010C00093000 C 10/10/14 93.0 5.70 7.90
TRIP 141010C00094000 C 10/10/14 94.0 5.40 7.00
TRIP 141010C00095000 C 10/10/14 95.0 4.30 5.70
TRIP 141010C00096000 C 10/10/14 96.0 3.70 4.50
TRIP 141010C00097000 C 10/10/14 97.0 3.10 4.00
TRIP 141010C00098000 C 10/10/14 98.0 2.65 3.30
TRIP 141010C00099000 C 10/10/14 99.0 2.45 2.80
TRIP 141010C00100000 C 10/10/14 100.0 2.00 2.80
TRIP 141010C00101000 C 10/10/14 101.0 1.50 2.45
TRIP 141010C00102000 C 10/10/14 102.0 1.35 1.70
TRIP 141010C00103000 C 10/10/14 103.0 0.95 1.40
TRIP 141010C00104000 C 10/10/14 104.0 0.85 1.05
TRIP 141010C00105000 C 10/10/14 105.0 0.60 1.10
TRIP 141010C00106000 C 10/10/14 106.0 0.50 0.85
TRIP 141010C00107000 C 10/10/14 107.0 0.35 0.70
TRIP 141010C00108000 C 10/10/14 108.0 0.25 0.55
TRIP 141010C00109000 C 10/10/14 109.0 0.20 0.45
TRIP 141010C00110000 C 10/10/14 110.0 0.10 0.35
TRIP 141010C00111000 C 10/10/14 111.0 0.05 0.30
TRIP 141010C00112000 C 10/10/14 112.0 0.00 0.25
TRIP 141010C00113000 C 10/10/14 113.0 0.00 0.25
TRIP 141010C00114000 C 10/10/14 114.0 0.00 0.25
TRIP 141010C00115000 C 10/10/14 115.0 0.00 0.25
TRIP 141010C00116000 C 10/10/14 116.0 0.00 0.25
TRIP 141010C00117000 C 10/10/14 117.0 0.00 0.25
TRIP 141010C00118000 C 10/10/14 118.0 0.00 0.20
TRIP 141010C00119000 C 10/10/14 119.0 0.00 0.20
TRIP 141010C00120000 C 10/10/14 120.0 0.00 0.20
TRIP 141010P00086000 P 10/10/14 86.0 0.20 0.50
TRIP 141010P00087000 P 10/10/14 87.0 0.25 0.55
TRIP 141010P00088000 P 10/10/14 88.0 0.35 0.60
TRIP 141010P00089000 P 10/10/14 89.0 0.45 0.75
TRIP 141010P00090000 P 10/10/14 90.0 0.55 0.85
TRIP 141010P00091000 P 10/10/14 91.0 0.70 1.00
TRIP 141010P00092000 P 10/10/14 92.0 0.90 1.05
TRIP 141010P00093000 P 10/10/14 93.0 1.00 1.45
TRIP 141010P00094000 P 10/10/14 94.0 1.30 1.75
TRIP 141010P00095000 P 10/10/14 95.0 1.60 1.95
TRIP 141010P00096000 P 10/10/14 96.0 1.70 2.35
TRIP 141010P00097000 P 10/10/14 97.0 2.10 2.65
TRIP 141010P00098000 P 10/10/14 98.0 2.70 3.10
TRIP 141010P00099000 P 10/10/14 99.0 3.10 3.60
TRIP 141010P00100000 P 10/10/14 100.0 3.70 4.50
TRIP 141010P00101000 P 10/10/14 101.0 4.30 5.30
TRIP 141010P00102000 P 10/10/14 102.0 5.00 6.00
TRIP 141010P00103000 P 10/10/14 103.0 5.30 6.80
TRIP 141010P00104000 P 10/10/14 104.0 5.50 7.50
TRIP 141010P00105000 P 10/10/14 105.0 6.30 8.40
TRIP 141010P00106000 P 10/10/14 106.0 7.00 9.30
TRIP 141010P00107000 P 10/10/14 107.0 7.80 10.20
TRIP 141010P00108000 P 10/10/14 108.0 8.60 11.10
TRIP 141010P00109000 P 10/10/14 109.0 9.50 12.20
TRIP 141010P00110000 P 10/10/14 110.0 10.30 13.20
TRIP 141010P00111000 P 10/10/14 111.0 11.30 14.10
TRIP 141010P00112000 P 10/10/14 112.0 12.30 15.10
TRIP 141010P00113000 P 10/10/14 113.0 13.20 15.90
TRIP 141010P00114000 P 10/10/14 114.0 14.30 17.00
TRIP 141010P00115000 P 10/10/14 115.0 15.20 18.00
TRIP 141010P00116000 P 10/10/14 116.0 16.20 18.90
TRIP 141010P00117000 P 10/10/14 117.0 17.10 20.20
TRIP 141010P00118000 P 10/10/14 118.0 18.20 21.10
TRIP 141010P00119000 P 10/10/14 119.0 19.20 21.70
TRIP 141010P00120000 P 10/10/14 120.0 20.20 22.80
TRIP 141018C00070000 C 10/18/14 70.0 27.30 29.90
TRIP 141018C00075000 C 10/18/14 75.0 22.40 25.00
TRIP 141018C00080000 C 10/18/14 80.0 17.50 20.10
TRIP 141018C00085000 C 10/18/14 85.0 12.80 15.20
TRIP 141018C00087500 C 10/18/14 87.5 10.60 12.90
TRIP 141018C00090000 C 10/18/14 90.0 8.80 9.60
TRIP 141018C00092500 C 10/18/14 92.5 7.00 7.60
TRIP 141018C00095000 C 10/18/14 95.0 5.30 5.70
TRIP 141018C00097500 C 10/18/14 97.5 3.80 4.20
TRIP 141018C00100000 C 10/18/14 100.0 2.70 2.90
TRIP 141018C00105000 C 10/18/14 105.0 1.10 1.25
TRIP 141018C00110000 C 10/18/14 110.0 0.35 0.45
TRIP 141018C00115000 C 10/18/14 115.0 0.05 0.15
TRIP 141018C00120000 C 10/18/14 120.0 0.00 0.15
TRIP 141018C00125000 C 10/18/14 125.0 0.00 0.05
TRIP 141018C00130000 C 10/18/14 130.0 0.00 0.05
TRIP 141018C00135000 C 10/18/14 135.0 0.00 0.05
TRIP 141018C00140000 C 10/18/14 140.0 0.00 0.05
TRIP 141018C00145000 C 10/18/14 145.0 0.00 0.05
TRIP 141018C00150000 C 10/18/14 150.0 0.00 0.05
TRIP 141018P00070000 P 10/18/14 70.0 0.00 0.10
TRIP 141018P00075000 P 10/18/14 75.0 0.00 0.15
TRIP 141018P00080000 P 10/18/14 80.0 0.10 0.35
TRIP 141018P00085000 P 10/18/14 85.0 0.40 0.65
TRIP 141018P00087500 P 10/18/14 87.5 0.60 0.90
TRIP 141018P00090000 P 10/18/14 90.0 0.95 1.15
TRIP 141018P00092500 P 10/18/14 92.5 1.45 1.60
TRIP 141018P00095000 P 10/18/14 95.0 2.10 2.45
TRIP 141018P00097500 P 10/18/14 97.5 3.10 3.40
TRIP 141018P00100000 P 10/18/14 100.0 4.30 4.70
TRIP 141018P00105000 P 10/18/14 105.0 7.70 8.50
TRIP 141018P00110000 P 10/18/14 110.0 10.90 13.10
TRIP 141018P00115000 P 10/18/14 115.0 15.30 17.90
TRIP 141018P00120000 P 10/18/14 120.0 20.30 22.70
TRIP 141018P00125000 P 10/18/14 125.0 25.20 27.80
TRIP 141018P00130000 P 10/18/14 130.0 30.20 32.90
TRIP 141018P00135000 P 10/18/14 135.0 35.10 37.90
TRIP 141018P00140000 P 10/18/14 140.0 40.10 42.90
TRIP 141018P00145000 P 10/18/14 145.0 45.10 47.90
TRIP 141018P00150000 P 10/18/14 150.0 50.10 52.90
TRIP 141024C00084000 C 10/24/14 84.0 13.70 16.40
TRIP 141024C00085000 C 10/24/14 85.0 13.00 15.60
TRIP 141024C00086000 C 10/24/14 86.0 12.10 14.50
TRIP 141024C00087000 C 10/24/14 87.0 11.00 13.60
TRIP 141024C00088000 C 10/24/14 88.0 10.30 12.80
TRIP 141024C00089000 C 10/24/14 89.0 9.30 11.80
TRIP 141024C00090000 C 10/24/14 90.0 8.50 10.90
TRIP 141024C00091000 C 10/24/14 91.0 7.90 10.00
TRIP 141024C00092000 C 10/24/14 92.0 7.10 8.20
TRIP 141024C00093000 C 10/24/14 93.0 6.60 7.50
TRIP 141024C00094000 C 10/24/14 94.0 6.10 6.70
TRIP 141024C00095000 C 10/24/14 95.0 5.20 6.00
TRIP 141024C00096000 C 10/24/14 96.0 4.80 5.40
TRIP 141024C00097000 C 10/24/14 97.0 4.00 4.70
TRIP 141024C00098000 C 10/24/14 98.0 3.60 4.20
TRIP 141024C00099000 C 10/24/14 99.0 3.10 3.60
TRIP 141024C00100000 C 10/24/14 100.0 2.70 3.20
TRIP 141024C00101000 C 10/24/14 101.0 2.30 2.70
TRIP 141024C00102000 C 10/24/14 102.0 1.90 2.35
TRIP 141024C00103000 C 10/24/14 103.0 1.65 2.00
TRIP 141024C00104000 C 10/24/14 104.0 1.35 1.70
TRIP 141024C00105000 C 10/24/14 105.0 1.15 1.50
TRIP 141024C00106000 C 10/24/14 106.0 0.95 1.25
TRIP 141024C00107000 C 10/24/14 107.0 0.80 1.10
TRIP 141024C00108000 C 10/24/14 108.0 0.70 1.10
TRIP 141024C00109000 C 10/24/14 109.0 0.60 0.90
TRIP 141024C00110000 C 10/24/14 110.0 0.50 0.75
TRIP 141024C00111000 C 10/24/14 111.0 0.40 0.65
TRIP 141024C00112000 C 10/24/14 112.0 0.30 0.55
TRIP 141024C00113000 C 10/24/14 113.0 0.20 0.45
TRIP 141024C00114000 C 10/24/14 114.0 0.15 0.35
TRIP 141024C00115000 C 10/24/14 115.0 0.10 0.30
TRIP 141024P00084000 P 10/24/14 84.0 0.40 0.70
TRIP 141024P00085000 P 10/24/14 85.0 0.50 0.80
TRIP 141024P00086000 P 10/24/14 86.0 0.60 0.90
TRIP 141024P00087000 P 10/24/14 87.0 0.70 1.00
TRIP 141024P00088000 P 10/24/14 88.0 0.85 1.15
TRIP 141024P00089000 P 10/24/14 89.0 1.00 1.30
TRIP 141024P00090000 P 10/24/14 90.0 1.15 1.50
TRIP 141024P00091000 P 10/24/14 91.0 1.25 1.70
TRIP 141024P00092000 P 10/24/14 92.0 1.50 1.95
TRIP 141024P00093000 P 10/24/14 93.0 1.70 2.25
TRIP 141024P00094000 P 10/24/14 94.0 1.95 2.55
TRIP 141024P00095000 P 10/24/14 95.0 2.35 2.90
TRIP 141024P00096000 P 10/24/14 96.0 2.70 3.30
TRIP 141024P00097000 P 10/24/14 97.0 2.85 3.80
TRIP 141024P00098000 P 10/24/14 98.0 3.50 4.30
TRIP 141024P00099000 P 10/24/14 99.0 3.90 4.80
TRIP 141024P00100000 P 10/24/14 100.0 4.50 5.40
TRIP 141024P00101000 P 10/24/14 101.0 5.00 6.00
TRIP 141024P00102000 P 10/24/14 102.0 5.70 6.70
TRIP 141024P00103000 P 10/24/14 103.0 6.40 7.50
TRIP 141024P00104000 P 10/24/14 104.0 6.70 8.30
TRIP 141024P00105000 P 10/24/14 105.0 7.10 9.10
TRIP 141024P00106000 P 10/24/14 106.0 7.80 9.80
TRIP 141024P00107000 P 10/24/14 107.0 8.50 10.70
TRIP 141024P00108000 P 10/24/14 108.0 9.30 11.50
TRIP 141024P00109000 P 10/24/14 109.0 10.10 12.50
TRIP 141024P00110000 P 10/24/14 110.0 10.90 13.30
TRIP 141024P00111000 P 10/24/14 111.0 11.80 14.20
TRIP 141024P00112000 P 10/24/14 112.0 12.70 15.20
TRIP 141024P00113000 P 10/24/14 113.0 13.80 16.50
TRIP 141024P00114000 P 10/24/14 114.0 14.40 17.50
TRIP 141024P00115000 P 10/24/14 115.0 15.40 18.10
TRIP 141031C00084000 C 10/31/14 84.0 14.00 16.60
TRIP 141031C00085000 C 10/31/14 85.0 13.10 15.80
TRIP 141031C00086000 C 10/31/14 86.0 12.30 14.70
TRIP 141031C00087000 C 10/31/14 87.0 11.40 13.80
TRIP 141031C00088000 C 10/31/14 88.0 10.60 13.00
TRIP 141031C00089000 C 10/31/14 89.0 9.80 12.20
TRIP 141031C00090000 C 10/31/14 90.0 9.00 11.30
TRIP 141031C00091000 C 10/31/14 91.0 8.30 10.40
TRIP 141031C00092000 C 10/31/14 92.0 7.60 9.00
TRIP 141031C00093000 C 10/31/14 93.0 7.30 8.30
TRIP 141031C00094000 C 10/31/14 94.0 6.10 7.20
TRIP 141031C00095000 C 10/31/14 95.0 5.60 6.50
TRIP 141031C00096000 C 10/31/14 96.0 5.30 5.90
TRIP 141031C00097000 C 10/31/14 97.0 5.00 5.30
TRIP 141031C00098000 C 10/31/14 98.0 4.10 4.70
TRIP 141031C00099000 C 10/31/14 99.0 3.60 4.20
TRIP 141031C00100000 C 10/31/14 100.0 3.10 3.70
TRIP 141031C00101000 C 10/31/14 101.0 2.80 3.30
TRIP 141031C00102000 C 10/31/14 102.0 2.25 2.90
TRIP 141031C00103000 C 10/31/14 103.0 2.05 2.55
TRIP 141031C00104000 C 10/31/14 104.0 1.75 2.20
TRIP 141031C00105000 C 10/31/14 105.0 1.55 1.90
TRIP 141031C00106000 C 10/31/14 106.0 1.25 1.70
TRIP 141031C00107000 C 10/31/14 107.0 1.10 1.45
TRIP 141031C00108000 C 10/31/14 108.0 1.00 1.25
TRIP 141031C00109000 C 10/31/14 109.0 0.90 1.25
TRIP 141031C00110000 C 10/31/14 110.0 0.75 1.10
TRIP 141031C00111000 C 10/31/14 111.0 0.60 1.00
TRIP 141031C00112000 C 10/31/14 112.0 0.50 0.85
TRIP 141031C00113000 C 10/31/14 113.0 0.40 0.60
TRIP 141031P00084000 P 10/31/14 84.0 0.60 0.90
TRIP 141031P00085000 P 10/31/14 85.0 0.70 1.00
TRIP 141031P00086000 P 10/31/14 86.0 0.80 1.00
TRIP 141031P00087000 P 10/31/14 87.0 0.95 1.25
TRIP 141031P00088000 P 10/31/14 88.0 1.00 1.45
TRIP 141031P00089000 P 10/31/14 89.0 1.20 1.50
TRIP 141031P00090000 P 10/31/14 90.0 1.35 1.70
TRIP 141031P00091000 P 10/31/14 91.0 1.45 1.95
TRIP 141031P00092000 P 10/31/14 92.0 1.90 2.20
TRIP 141031P00093000 P 10/31/14 93.0 2.10 2.50
TRIP 141031P00094000 P 10/31/14 94.0 2.50 2.80
TRIP 141031P00095000 P 10/31/14 95.0 2.85 3.20
TRIP 141031P00096000 P 10/31/14 96.0 3.20 3.60
TRIP 141031P00097000 P 10/31/14 97.0 3.60 4.10
TRIP 141031P00098000 P 10/31/14 98.0 4.10 4.50
TRIP 141031P00099000 P 10/31/14 99.0 4.50 5.10
TRIP 141031P00100000 P 10/31/14 100.0 5.10 5.60
TRIP 141031P00101000 P 10/31/14 101.0 5.70 6.30
TRIP 141031P00102000 P 10/31/14 102.0 5.80 6.90
TRIP 141031P00103000 P 10/31/14 103.0 6.90 7.60
TRIP 141031P00104000 P 10/31/14 104.0 7.60 8.30
TRIP 141031P00105000 P 10/31/14 105.0 7.80 9.40
TRIP 141031P00106000 P 10/31/14 106.0 8.20 10.20
TRIP 141031P00107000 P 10/31/14 107.0 8.80 11.10
TRIP 141031P00108000 P 10/31/14 108.0 9.70 11.80
TRIP 141031P00109000 P 10/31/14 109.0 10.50 12.80
TRIP 141031P00110000 P 10/31/14 110.0 11.30 13.60
TRIP 141031P00111000 P 10/31/14 111.0 12.20 14.40
TRIP 141031P00112000 P 10/31/14 112.0 13.00 15.40
TRIP 141031P00113000 P 10/31/14 113.0 13.90 16.30
TRIP 141220C00040000 C 12/20/14 40.0 56.00 59.90
TRIP 141220C00045000 C 12/20/14 45.0 51.00 54.90
TRIP 141220C00050000 C 12/20/14 50.0 47.20 49.80
TRIP 141220C00055000 C 12/20/14 55.0 42.10 45.00
TRIP 141220C00060000 C 12/20/14 60.0 37.30 40.10
TRIP 141220C00065000 C 12/20/14 65.0 32.70 35.20
TRIP 141220C00070000 C 12/20/14 70.0 28.00 30.50
TRIP 141220C00072500 C 12/20/14 72.5 25.50 28.20
TRIP 141220C00075000 C 12/20/14 75.0 23.40 25.90
TRIP 141220C00077500 C 12/20/14 77.5 21.20 23.60
TRIP 141220C00080000 C 12/20/14 80.0 19.10 21.40
TRIP 141220C00082500 C 12/20/14 82.5 17.10 18.20
TRIP 141220C00085000 C 12/20/14 85.0 15.10 16.20
TRIP 141220C00087500 C 12/20/14 87.5 13.30 14.30
TRIP 141220C00090000 C 12/20/14 90.0 11.60 12.50
TRIP 141220C00092500 C 12/20/14 92.5 10.00 10.90
TRIP 141220C00095000 C 12/20/14 95.0 8.50 9.30
TRIP 141220C00097500 C 12/20/14 97.5 7.50 8.00
TRIP 141220C00100000 C 12/20/14 100.0 6.10 6.80
TRIP 141220C00105000 C 12/20/14 105.0 4.20 4.70
TRIP 141220C00110000 C 12/20/14 110.0 2.75 3.20
TRIP 141220C00115000 C 12/20/14 115.0 1.85 2.30
TRIP 141220C00120000 C 12/20/14 120.0 1.10 1.50
TRIP 141220C00125000 C 12/20/14 125.0 0.65 1.00
TRIP 141220C00130000 C 12/20/14 130.0 0.35 0.60
TRIP 141220C00135000 C 12/20/14 135.0 0.15 0.40
TRIP 141220C00140000 C 12/20/14 140.0 0.05 0.30
TRIP 141220C00145000 C 12/20/14 145.0 0.05 0.30
TRIP 141220C00150000 C 12/20/14 150.0 0.00 0.20
TRIP 141220C00155000 C 12/20/14 155.0 0.00 0.15
TRIP 141220C00160000 C 12/20/14 160.0 0.05 0.10
TRIP 141220P00040000 P 12/20/14 40.0 0.00 0.05
TRIP 141220P00045000 P 12/20/14 45.0 0.00 0.05
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 0.15 0.25
TRIP 141220P00065000 P 12/20/14 65.0 0.20 0.45
TRIP 141220P00070000 P 12/20/14 70.0 0.45 0.75
TRIP 141220P00072500 P 12/20/14 72.5 0.60 0.90
TRIP 141220P00075000 P 12/20/14 75.0 0.80 1.15
TRIP 141220P00077500 P 12/20/14 77.5 1.10 1.45
TRIP 141220P00080000 P 12/20/14 80.0 1.45 1.80
TRIP 141220P00082500 P 12/20/14 82.5 1.85 2.25
TRIP 141220P00085000 P 12/20/14 85.0 2.45 2.85
TRIP 141220P00087500 P 12/20/14 87.5 3.00 3.50
TRIP 141220P00090000 P 12/20/14 90.0 3.80 4.20
TRIP 141220P00092500 P 12/20/14 92.5 4.60 5.10
TRIP 141220P00095000 P 12/20/14 95.0 5.60 6.10
TRIP 141220P00097500 P 12/20/14 97.5 6.70 7.40
TRIP 141220P00100000 P 12/20/14 100.0 8.00 8.50
TRIP 141220P00105000 P 12/20/14 105.0 11.00 11.50
TRIP 141220P00110000 P 12/20/14 110.0 14.40 15.50
TRIP 141220P00115000 P 12/20/14 115.0 18.40 19.40
TRIP 141220P00120000 P 12/20/14 120.0 22.60 23.70
TRIP 141220P00125000 P 12/20/14 125.0 26.00 28.30
TRIP 141220P00130000 P 12/20/14 130.0 30.60 33.40
TRIP 141220P00135000 P 12/20/14 135.0 35.30 38.10
TRIP 141220P00140000 P 12/20/14 140.0 40.20 43.20
TRIP 141220P00145000 P 12/20/14 145.0 45.20 47.80
TRIP 141220P00150000 P 12/20/14 150.0 50.10 53.00
TRIP 141220P00155000 P 12/20/14 155.0 55.10 58.20
TRIP 141220P00160000 P 12/20/14 160.0 60.10 62.90
TRIP 150117C00018000 C 01/17/15 18.0 78.60 82.00
TRIP 150117C00020000 C 01/17/15 20.0 76.30 79.90
TRIP 150117C00023000 C 01/17/15 23.0 73.60 77.00
TRIP 150117C00025000 C 01/17/15 25.0 71.60 74.90
TRIP 150117C00028000 C 01/17/15 28.0 68.70 71.90
TRIP 150117C00030000 C 01/17/15 30.0 67.20 69.80
TRIP 150117C00032000 C 01/17/15 32.0 65.10 68.00
TRIP 150117C00035000 C 01/17/15 35.0 62.10 65.00
TRIP 150117C00037000 C 01/17/15 37.0 60.10 63.00
TRIP 150117C00040000 C 01/17/15 40.0 57.10 60.00
TRIP 150117C00042000 C 01/17/15 42.0 55.10 58.00
TRIP 150117C00045000 C 01/17/15 45.0 52.20 55.00
TRIP 150117C00047000 C 01/17/15 47.0 50.20 52.90
TRIP 150117C00050000 C 01/17/15 50.0 47.40 50.00
TRIP 150117C00055000 C 01/17/15 55.0 42.40 45.10
TRIP 150117C00057500 C 01/17/15 57.5 40.10 42.70
TRIP 150117C00060000 C 01/17/15 60.0 37.50 40.10
TRIP 150117C00062500 C 01/17/15 62.5 35.20 37.70
TRIP 150117C00065000 C 01/17/15 65.0 32.90 35.40
TRIP 150117C00067500 C 01/17/15 67.5 30.50 33.10
TRIP 150117C00070000 C 01/17/15 70.0 28.20 30.70
TRIP 150117C00072500 C 01/17/15 72.5 25.90 28.40
TRIP 150117C00075000 C 01/17/15 75.0 23.60 26.20
TRIP 150117C00077500 C 01/17/15 77.5 21.60 23.10
TRIP 150117C00080000 C 01/17/15 80.0 19.50 20.70
TRIP 150117C00082500 C 01/17/15 82.5 17.60 18.70
TRIP 150117C00085000 C 01/17/15 85.0 15.70 16.70
TRIP 150117C00087500 C 01/17/15 87.5 13.90 14.90
TRIP 150117C00090000 C 01/17/15 90.0 12.20 13.10
TRIP 150117C00092500 C 01/17/15 92.5 10.70 11.50
TRIP 150117C00095000 C 01/17/15 95.0 9.30 10.00
TRIP 150117C00097500 C 01/17/15 97.5 8.00 8.70
TRIP 150117C00100000 C 01/17/15 100.0 6.80 7.40
TRIP 150117C00105000 C 01/17/15 105.0 4.80 5.40
TRIP 150117C00110000 C 01/17/15 110.0 3.30 3.80
TRIP 150117C00115000 C 01/17/15 115.0 2.25 2.60
TRIP 150117C00120000 C 01/17/15 120.0 1.50 1.95
TRIP 150117C00125000 C 01/17/15 125.0 0.95 1.25
TRIP 150117C00130000 C 01/17/15 130.0 0.60 0.85
TRIP 150117C00135000 C 01/17/15 135.0 0.30 0.55
TRIP 150117C00140000 C 01/17/15 140.0 0.20 0.45
TRIP 150117C00145000 C 01/17/15 145.0 0.05 0.30
TRIP 150117C00150000 C 01/17/15 150.0 0.05 0.30
TRIP 150117C00155000 C 01/17/15 155.0 0.00 0.20
TRIP 150117C00160000 C 01/17/15 160.0 0.00 0.15
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 0.05
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 0.10
TRIP 150117P00055000 P 01/17/15 55.0 0.05 0.20
TRIP 150117P00057500 P 01/17/15 57.5 0.05 0.25
TRIP 150117P00060000 P 01/17/15 60.0 0.15 0.35
TRIP 150117P00062500 P 01/17/15 62.5 0.25 0.45
TRIP 150117P00065000 P 01/17/15 65.0 0.35 0.60
TRIP 150117P00067500 P 01/17/15 67.5 0.45 0.75
TRIP 150117P00070000 P 01/17/15 70.0 0.65 0.95
TRIP 150117P00072500 P 01/17/15 72.5 0.70 1.15
TRIP 150117P00075000 P 01/17/15 75.0 1.15 1.45
TRIP 150117P00077500 P 01/17/15 77.5 1.45 1.75
TRIP 150117P00080000 P 01/17/15 80.0 1.90 2.20
TRIP 150117P00082500 P 01/17/15 82.5 2.30 2.80
TRIP 150117P00085000 P 01/17/15 85.0 2.85 3.20
TRIP 150117P00087500 P 01/17/15 87.5 3.60 4.10
TRIP 150117P00090000 P 01/17/15 90.0 4.40 4.70
TRIP 150117P00092500 P 01/17/15 92.5 5.10 5.60
TRIP 150117P00095000 P 01/17/15 95.0 6.10 6.70
TRIP 150117P00097500 P 01/17/15 97.5 7.30 7.80
TRIP 150117P00100000 P 01/17/15 100.0 8.70 9.20
TRIP 150117P00105000 P 01/17/15 105.0 11.60 12.20
TRIP 150117P00110000 P 01/17/15 110.0 15.00 15.60
TRIP 150117P00115000 P 01/17/15 115.0 18.80 20.00
TRIP 150117P00120000 P 01/17/15 120.0 23.00 24.10
TRIP 150117P00125000 P 01/17/15 125.0 26.30 28.70
TRIP 150117P00130000 P 01/17/15 130.0 30.70 33.40
TRIP 150117P00135000 P 01/17/15 135.0 35.50 38.00
TRIP 150117P00140000 P 01/17/15 140.0 40.30 43.20
TRIP 150117P00145000 P 01/17/15 145.0 45.20 48.10
TRIP 150117P00150000 P 01/17/15 150.0 50.30 53.10
TRIP 150117P00155000 P 01/17/15 155.0 55.20 57.90
TRIP 150117P00160000 P 01/17/15 160.0 60.20 62.90
TRIP 150320C00050000 C 03/20/15 50.0 47.20 50.10
TRIP 150320C00055000 C 03/20/15 55.0 42.40 45.40
TRIP 150320C00060000 C 03/20/15 60.0 37.80 40.60
TRIP 150320C00065000 C 03/20/15 65.0 33.40 36.10
TRIP 150320C00070000 C 03/20/15 70.0 29.10 31.60
TRIP 150320C00075000 C 03/20/15 75.0 24.90 27.20
TRIP 150320C00080000 C 03/20/15 80.0 21.10 22.10
TRIP 150320C00085000 C 03/20/15 85.0 17.50 18.60
TRIP 150320C00087500 C 03/20/15 87.5 15.80 17.00
TRIP 150320C00090000 C 03/20/15 90.0 14.40 15.40
TRIP 150320C00092500 C 03/20/15 92.5 12.90 14.00
TRIP 150320C00095000 C 03/20/15 95.0 11.50 12.60
TRIP 150320C00097500 C 03/20/15 97.5 10.30 11.30
TRIP 150320C00100000 C 03/20/15 100.0 9.10 10.10
TRIP 150320C00105000 C 03/20/15 105.0 7.10 8.20
TRIP 150320C00110000 C 03/20/15 110.0 5.40 6.40
TRIP 150320C00115000 C 03/20/15 115.0 4.10 4.90
TRIP 150320C00120000 C 03/20/15 120.0 3.00 3.70
TRIP 150320C00125000 C 03/20/15 125.0 2.30 2.80
TRIP 150320C00130000 C 03/20/15 130.0 1.50 2.10
TRIP 150320C00135000 C 03/20/15 135.0 1.20 1.50
TRIP 150320C00140000 C 03/20/15 140.0 0.85 1.10
TRIP 150320C00145000 C 03/20/15 145.0 0.60 0.85
TRIP 150320C00150000 C 03/20/15 150.0 0.40 0.65
TRIP 150320C00155000 C 03/20/15 155.0 0.25 0.50
TRIP 150320P00050000 P 03/20/15 50.0 0.10 0.30
TRIP 150320P00055000 P 03/20/15 55.0 0.25 0.50
TRIP 150320P00060000 P 03/20/15 60.0 0.50 0.80
TRIP 150320P00065000 P 03/20/15 65.0 0.90 1.20
TRIP 150320P00070000 P 03/20/15 70.0 1.35 1.80
TRIP 150320P00075000 P 03/20/15 75.0 2.25 2.65
TRIP 150320P00080000 P 03/20/15 80.0 3.30 3.80
TRIP 150320P00085000 P 03/20/15 85.0 4.60 5.10
TRIP 150320P00087500 P 03/20/15 87.5 5.40 6.00
TRIP 150320P00090000 P 03/20/15 90.0 6.30 6.90
TRIP 150320P00092500 P 03/20/15 92.5 7.20 7.90
TRIP 150320P00095000 P 03/20/15 95.0 8.30 9.10
TRIP 150320P00097500 P 03/20/15 97.5 9.60 10.30
TRIP 150320P00100000 P 03/20/15 100.0 10.90 11.60
TRIP 150320P00105000 P 03/20/15 105.0 13.80 14.60
TRIP 150320P00110000 P 03/20/15 110.0 17.10 17.90
TRIP 150320P00115000 P 03/20/15 115.0 20.70 21.60
TRIP 150320P00120000 P 03/20/15 120.0 24.50 25.70
TRIP 150320P00125000 P 03/20/15 125.0 28.70 29.80
TRIP 150320P00130000 P 03/20/15 130.0 33.00 34.30
TRIP 150320P00135000 P 03/20/15 135.0 36.30 38.90
TRIP 150320P00140000 P 03/20/15 140.0 41.00 43.50
TRIP 150320P00145000 P 03/20/15 145.0 45.60 48.30
TRIP 150320P00150000 P 03/20/15 150.0 50.40 53.20
TRIP 150320P00155000 P 03/20/15 155.0 55.40 58.10
TRIP 160115C00040000 C 01/15/16 40.0 56.90 61.40
TRIP 160115C00045000 C 01/15/16 45.0 52.30 57.00
TRIP 160115C00050000 C 01/15/16 50.0 48.50 51.90
TRIP 160115C00055000 C 01/15/16 55.0 44.50 47.50
TRIP 160115C00060000 C 01/15/16 60.0 40.70 43.50
TRIP 160115C00065000 C 01/15/16 65.0 36.90 39.60
TRIP 160115C00067500 C 01/15/16 67.5 35.00 37.50
TRIP 160115C00070000 C 01/15/16 70.0 33.10 35.40
TRIP 160115C00072500 C 01/15/16 72.5 31.40 32.90
TRIP 160115C00075000 C 01/15/16 75.0 29.70 31.20
TRIP 160115C00077500 C 01/15/16 77.5 28.00 29.60
TRIP 160115C00080000 C 01/15/16 80.0 26.60 28.00
TRIP 160115C00082500 C 01/15/16 82.5 25.10 26.50
TRIP 160115C00085000 C 01/15/16 85.0 23.60 25.10
TRIP 160115C00087500 C 01/15/16 87.5 22.20 23.70
TRIP 160115C00090000 C 01/15/16 90.0 20.90 22.40
TRIP 160115C00092500 C 01/15/16 92.5 19.60 21.10
TRIP 160115C00095000 C 01/15/16 95.0 18.40 19.90
TRIP 160115C00097500 C 01/15/16 97.5 17.20 18.70
TRIP 160115C00100000 C 01/15/16 100.0 16.10 17.60
TRIP 160115C00105000 C 01/15/16 105.0 14.10 15.50
TRIP 160115C00110000 C 01/15/16 110.0 12.30 13.60
TRIP 160115C00115000 C 01/15/16 115.0 10.70 11.90
TRIP 160115C00120000 C 01/15/16 120.0 9.20 10.40
TRIP 160115C00125000 C 01/15/16 125.0 7.90 9.00
TRIP 160115C00130000 C 01/15/16 130.0 6.70 7.80
TRIP 160115C00135000 C 01/15/16 135.0 5.70 6.80
TRIP 160115C00140000 C 01/15/16 140.0 4.90 5.80
TRIP 160115C00145000 C 01/15/16 145.0 4.10 5.00
TRIP 160115C00150000 C 01/15/16 150.0 3.50 4.30
TRIP 160115C00155000 C 01/15/16 155.0 2.90 3.70
TRIP 160115C00160000 C 01/15/16 160.0 2.40 3.20
TRIP 160115P00040000 P 01/15/16 40.0 0.30 0.75
TRIP 160115P00045000 P 01/15/16 45.0 0.75 1.20
TRIP 160115P00050000 P 01/15/16 50.0 1.20 1.70
TRIP 160115P00055000 P 01/15/16 55.0 1.95 2.45
TRIP 160115P00060000 P 01/15/16 60.0 2.70 3.40
TRIP 160115P00065000 P 01/15/16 65.0 3.70 4.50
TRIP 160115P00067500 P 01/15/16 67.5 4.30 5.10
TRIP 160115P00070000 P 01/15/16 70.0 5.00 5.80
TRIP 160115P00072500 P 01/15/16 72.5 5.60 6.60
TRIP 160115P00075000 P 01/15/16 75.0 6.30 7.30
TRIP 160115P00077500 P 01/15/16 77.5 7.20 8.20
TRIP 160115P00080000 P 01/15/16 80.0 8.10 9.10
TRIP 160115P00082500 P 01/15/16 82.5 9.10 10.10
TRIP 160115P00085000 P 01/15/16 85.0 10.40 11.00
TRIP 160115P00087500 P 01/15/16 87.5 10.80 12.20
TRIP 160115P00090000 P 01/15/16 90.0 12.00 13.30
TRIP 160115P00092500 P 01/15/16 92.5 13.20 14.50
TRIP 160115P00095000 P 01/15/16 95.0 14.50 15.70
TRIP 160115P00097500 P 01/15/16 97.5 15.80 17.00
TRIP 160115P00100000 P 01/15/16 100.0 17.20 18.40
TRIP 160115P00105000 P 01/15/16 105.0 20.10 21.40
TRIP 160115P00110000 P 01/15/16 110.0 23.20 24.50
TRIP 160115P00115000 P 01/15/16 115.0 26.50 27.80
TRIP 160115P00120000 P 01/15/16 120.0 30.10 31.30
TRIP 160115P00125000 P 01/15/16 125.0 33.80 34.90
TRIP 160115P00130000 P 01/15/16 130.0 37.70 39.00
TRIP 160115P00135000 P 01/15/16 135.0 41.70 43.10
TRIP 160115P00140000 P 01/15/16 140.0 45.90 47.20
TRIP 160115P00145000 P 01/15/16 145.0 50.20 51.60
TRIP 160115P00150000 P 01/15/16 150.0 54.50 55.90
TRIP 160115P00155000 P 01/15/16 155.0 59.00 60.30
TRIP 160115P00160000 P 01/15/16 160.0 63.50 64.80

OPRA data is delayed 15 minutes.