Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Tripadvisor Inc (TRIP)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRIP 140425C00065000 C 04/25/14 65.0 16.60 19.00
TRIP 140425C00067500 C 04/25/14 67.5 13.90 16.40
TRIP 140425C00070000 C 04/25/14 70.0 11.40 14.00
TRIP 140425C00072500 C 04/25/14 72.5 8.80 11.50
TRIP 140425C00073000 C 04/25/14 73.0 8.30 11.00
TRIP 140425C00073500 C 04/25/14 73.5 7.80 10.50
TRIP 140425C00074000 C 04/25/14 74.0 7.30 10.00
TRIP 140425C00074500 C 04/25/14 74.5 6.80 9.50
TRIP 140425C00075000 C 04/25/14 75.0 6.30 9.00
TRIP 140425C00076000 C 04/25/14 76.0 5.30 8.00
TRIP 140425C00077000 C 04/25/14 77.0 4.40 7.00
TRIP 140425C00078000 C 04/25/14 78.0 3.40 6.00
TRIP 140425C00079000 C 04/25/14 79.0 2.55 5.20
TRIP 140425C00080000 C 04/25/14 80.0 2.20 3.90
TRIP 140425C00081000 C 04/25/14 81.0 1.55 2.95
TRIP 140425C00082000 C 04/25/14 82.0 1.45 2.00
TRIP 140425C00082500 C 04/25/14 82.5 1.15 1.55
TRIP 140425C00083000 C 04/25/14 83.0 0.85 1.15
TRIP 140425C00084000 C 04/25/14 84.0 0.40 0.65
TRIP 140425C00085000 C 04/25/14 85.0 0.20 0.30
TRIP 140425C00086000 C 04/25/14 86.0 0.05 0.15
TRIP 140425C00087000 C 04/25/14 87.0 0.05 0.15
TRIP 140425C00088000 C 04/25/14 88.0 0.00 0.20
TRIP 140425C00089000 C 04/25/14 89.0 0.00 0.20
TRIP 140425C00090000 C 04/25/14 90.0 0.00 0.05
TRIP 140425C00091000 C 04/25/14 91.0 0.00 0.20
TRIP 140425C00092000 C 04/25/14 92.0 0.00 0.20
TRIP 140425C00093000 C 04/25/14 93.0 0.00 0.20
TRIP 140425C00094000 C 04/25/14 94.0 0.00 0.20
TRIP 140425C00095000 C 04/25/14 95.0 0.00 0.20
TRIP 140425C00096000 C 04/25/14 96.0 0.00 0.20
TRIP 140425C00097000 C 04/25/14 97.0 0.00 0.20
TRIP 140425C00098000 C 04/25/14 98.0 0.00 0.20
TRIP 140425C00099000 C 04/25/14 99.0 0.00 0.25
TRIP 140425C00100000 C 04/25/14 100.0 0.00 0.25
TRIP 140425C00101000 C 04/25/14 101.0 0.00 0.25
TRIP 140425C00102000 C 04/25/14 102.0 0.00 0.25
TRIP 140425C00103000 C 04/25/14 103.0 0.00 0.25
TRIP 140425C00104000 C 04/25/14 104.0 0.00 0.25
TRIP 140425C00105000 C 04/25/14 105.0 0.00 0.25
TRIP 140425C00106000 C 04/25/14 106.0 0.00 0.25
TRIP 140425C00107000 C 04/25/14 107.0 0.00 0.25
TRIP 140425C00108000 C 04/25/14 108.0 0.00 0.25
TRIP 140425C00109000 C 04/25/14 109.0 0.00 0.25
TRIP 140425C00110000 C 04/25/14 110.0 0.00 0.25
TRIP 140425C00111000 C 04/25/14 111.0 0.00 0.25
TRIP 140425C00112000 C 04/25/14 112.0 0.00 0.25
TRIP 140425C00113000 C 04/25/14 113.0 0.00 0.25
TRIP 140425C00114000 C 04/25/14 114.0 0.00 0.25
TRIP 140425C00115000 C 04/25/14 115.0 0.00 0.25
TRIP 140425C00116000 C 04/25/14 116.0 0.00 0.25
TRIP 140425C00120000 C 04/25/14 120.0 0.00 0.25
TRIP 140425C00125000 C 04/25/14 125.0 0.00 0.25
TRIP 140425P00065000 P 04/25/14 65.0 0.00 0.25
TRIP 140425P00067500 P 04/25/14 67.5 0.00 0.25
TRIP 140425P00070000 P 04/25/14 70.0 0.00 0.25
TRIP 140425P00072500 P 04/25/14 72.5 0.00 0.25
TRIP 140425P00073000 P 04/25/14 73.0 0.00 0.25
TRIP 140425P00073500 P 04/25/14 73.5 0.00 0.25
TRIP 140425P00074000 P 04/25/14 74.0 0.00 0.25
TRIP 140425P00074500 P 04/25/14 74.5 0.00 0.25
TRIP 140425P00075000 P 04/25/14 75.0 0.00 0.25
TRIP 140425P00076000 P 04/25/14 76.0 0.00 0.25
TRIP 140425P00077000 P 04/25/14 77.0 0.00 0.25
TRIP 140425P00078000 P 04/25/14 78.0 0.00 0.25
TRIP 140425P00079000 P 04/25/14 79.0 0.00 0.15
TRIP 140425P00080000 P 04/25/14 80.0 0.05 0.20
TRIP 140425P00081000 P 04/25/14 81.0 0.15 0.30
TRIP 140425P00082000 P 04/25/14 82.0 0.25 0.45
TRIP 140425P00082500 P 04/25/14 82.5 0.35 0.60
TRIP 140425P00083000 P 04/25/14 83.0 0.55 0.80
TRIP 140425P00084000 P 04/25/14 84.0 1.00 1.25
TRIP 140425P00085000 P 04/25/14 85.0 1.60 1.95
TRIP 140425P00086000 P 04/25/14 86.0 2.45 2.85
TRIP 140425P00087000 P 04/25/14 87.0 3.20 4.30
TRIP 140425P00088000 P 04/25/14 88.0 4.10 6.70
TRIP 140425P00089000 P 04/25/14 89.0 5.10 7.70
TRIP 140425P00090000 P 04/25/14 90.0 6.20 8.70
TRIP 140425P00091000 P 04/25/14 91.0 7.20 9.70
TRIP 140425P00092000 P 04/25/14 92.0 8.10 10.70
TRIP 140425P00093000 P 04/25/14 93.0 9.10 11.70
TRIP 140425P00094000 P 04/25/14 94.0 10.10 12.70
TRIP 140425P00095000 P 04/25/14 95.0 11.10 13.70
TRIP 140425P00096000 P 04/25/14 96.0 12.10 14.70
TRIP 140425P00097000 P 04/25/14 97.0 13.10 15.70
TRIP 140425P00098000 P 04/25/14 98.0 14.10 16.70
TRIP 140425P00099000 P 04/25/14 99.0 15.00 17.70
TRIP 140425P00100000 P 04/25/14 100.0 16.00 18.70
TRIP 140425P00101000 P 04/25/14 101.0 17.10 19.70
TRIP 140425P00102000 P 04/25/14 102.0 18.10 20.70
TRIP 140425P00103000 P 04/25/14 103.0 19.00 21.70
TRIP 140425P00104000 P 04/25/14 104.0 20.10 22.70
TRIP 140425P00105000 P 04/25/14 105.0 21.10 23.70
TRIP 140425P00106000 P 04/25/14 106.0 22.10 24.70
TRIP 140425P00107000 P 04/25/14 107.0 23.10 25.70
TRIP 140425P00108000 P 04/25/14 108.0 24.10 26.70
TRIP 140425P00109000 P 04/25/14 109.0 25.00 27.70
TRIP 140425P00110000 P 04/25/14 110.0 26.00 28.70
TRIP 140425P00111000 P 04/25/14 111.0 27.10 29.20
TRIP 140425P00112000 P 04/25/14 112.0 27.80 30.70
TRIP 140425P00113000 P 04/25/14 113.0 29.10 31.30
TRIP 140425P00114000 P 04/25/14 114.0 30.00 32.30
TRIP 140425P00115000 P 04/25/14 115.0 31.10 33.70
TRIP 140425P00116000 P 04/25/14 116.0 32.10 34.40
TRIP 140425P00120000 P 04/25/14 120.0 35.10 38.90
TRIP 140425P00125000 P 04/25/14 125.0 39.80 43.80
TRIP 140502C00065000 C 05/02/14 65.0 16.40 18.90
TRIP 140502C00067500 C 05/02/14 67.5 13.70 16.50
TRIP 140502C00070000 C 05/02/14 70.0 11.40 14.00
TRIP 140502C00072500 C 05/02/14 72.5 8.90 11.50
TRIP 140502C00074000 C 05/02/14 74.0 7.50 10.10
TRIP 140502C00075000 C 05/02/14 75.0 6.50 9.00
TRIP 140502C00076000 C 05/02/14 76.0 5.60 8.30
TRIP 140502C00077000 C 05/02/14 77.0 4.80 7.30
TRIP 140502C00078000 C 05/02/14 78.0 4.00 6.70
TRIP 140502C00079000 C 05/02/14 79.0 3.50 5.30
TRIP 140502C00080000 C 05/02/14 80.0 3.50 4.40
TRIP 140502C00081000 C 05/02/14 81.0 3.20 3.70
TRIP 140502C00082000 C 05/02/14 82.0 2.45 2.85
TRIP 140502C00082500 C 05/02/14 82.5 2.25 2.50
TRIP 140502C00083000 C 05/02/14 83.0 2.00 2.20
TRIP 140502C00084000 C 05/02/14 84.0 1.45 1.70
TRIP 140502C00085000 C 05/02/14 85.0 1.05 1.30
TRIP 140502C00086000 C 05/02/14 86.0 0.75 1.00
TRIP 140502C00087000 C 05/02/14 87.0 0.55 0.65
TRIP 140502C00088000 C 05/02/14 88.0 0.30 0.55
TRIP 140502C00089000 C 05/02/14 89.0 0.20 0.40
TRIP 140502C00090000 C 05/02/14 90.0 0.15 0.30
TRIP 140502C00091000 C 05/02/14 91.0 0.05 0.30
TRIP 140502C00092000 C 05/02/14 92.0 0.05 0.25
TRIP 140502C00093000 C 05/02/14 93.0 0.00 0.15
TRIP 140502C00094000 C 05/02/14 94.0 0.00 0.20
TRIP 140502C00095000 C 05/02/14 95.0 0.00 0.10
TRIP 140502C00096000 C 05/02/14 96.0 0.00 0.20
TRIP 140502C00097000 C 05/02/14 97.0 0.00 0.20
TRIP 140502C00098000 C 05/02/14 98.0 0.00 0.20
TRIP 140502C00099000 C 05/02/14 99.0 0.00 0.25
TRIP 140502C00100000 C 05/02/14 100.0 0.00 0.25
TRIP 140502C00101000 C 05/02/14 101.0 0.00 0.25
TRIP 140502C00102000 C 05/02/14 102.0 0.00 0.25
TRIP 140502C00103000 C 05/02/14 103.0 0.00 0.25
TRIP 140502C00104000 C 05/02/14 104.0 0.00 0.25
TRIP 140502C00105000 C 05/02/14 105.0 0.00 0.25
TRIP 140502C00106000 C 05/02/14 106.0 0.00 0.25
TRIP 140502C00107000 C 05/02/14 107.0 0.00 0.25
TRIP 140502C00108000 C 05/02/14 108.0 0.00 0.25
TRIP 140502C00109000 C 05/02/14 109.0 0.00 0.25
TRIP 140502C00110000 C 05/02/14 110.0 0.00 0.25
TRIP 140502C00111000 C 05/02/14 111.0 0.00 0.25
TRIP 140502C00112000 C 05/02/14 112.0 0.00 0.25
TRIP 140502C00113000 C 05/02/14 113.0 0.00 0.25
TRIP 140502C00114000 C 05/02/14 114.0 0.00 0.25
TRIP 140502C00115000 C 05/02/14 115.0 0.00 0.25
TRIP 140502C00116000 C 05/02/14 116.0 0.00 0.25
TRIP 140502C00117000 C 05/02/14 117.0 0.00 0.25
TRIP 140502C00118000 C 05/02/14 118.0 0.00 0.25
TRIP 140502C00119000 C 05/02/14 119.0 0.00 0.25
TRIP 140502C00120000 C 05/02/14 120.0 0.00 0.25
TRIP 140502C00121000 C 05/02/14 121.0 0.00 0.25
TRIP 140502C00125000 C 05/02/14 125.0 0.00 0.25
TRIP 140502P00065000 P 05/02/14 65.0 0.00 0.25
TRIP 140502P00067500 P 05/02/14 67.5 0.00 0.25
TRIP 140502P00070000 P 05/02/14 70.0 0.00 0.25
TRIP 140502P00072500 P 05/02/14 72.5 0.00 0.25
TRIP 140502P00074000 P 05/02/14 74.0 0.05 0.25
TRIP 140502P00075000 P 05/02/14 75.0 0.10 0.30
TRIP 140502P00076000 P 05/02/14 76.0 0.15 0.35
TRIP 140502P00077000 P 05/02/14 77.0 0.20 0.40
TRIP 140502P00078000 P 05/02/14 78.0 0.30 0.55
TRIP 140502P00079000 P 05/02/14 79.0 0.45 0.60
TRIP 140502P00080000 P 05/02/14 80.0 0.60 0.80
TRIP 140502P00081000 P 05/02/14 81.0 0.85 1.15
TRIP 140502P00082000 P 05/02/14 82.0 1.15 1.45
TRIP 140502P00082500 P 05/02/14 82.5 1.35 1.55
TRIP 140502P00083000 P 05/02/14 83.0 1.55 1.75
TRIP 140502P00084000 P 05/02/14 84.0 2.05 2.25
TRIP 140502P00085000 P 05/02/14 85.0 2.65 2.95
TRIP 140502P00086000 P 05/02/14 86.0 3.30 3.80
TRIP 140502P00087000 P 05/02/14 87.0 3.90 4.60
TRIP 140502P00088000 P 05/02/14 88.0 4.50 7.00
TRIP 140502P00089000 P 05/02/14 89.0 5.30 7.90
TRIP 140502P00090000 P 05/02/14 90.0 6.30 8.90
TRIP 140502P00091000 P 05/02/14 91.0 7.20 9.80
TRIP 140502P00092000 P 05/02/14 92.0 8.20 10.80
TRIP 140502P00093000 P 05/02/14 93.0 9.20 11.80
TRIP 140502P00094000 P 05/02/14 94.0 10.10 12.80
TRIP 140502P00095000 P 05/02/14 95.0 11.10 13.80
TRIP 140502P00096000 P 05/02/14 96.0 12.10 14.80
TRIP 140502P00097000 P 05/02/14 97.0 13.10 15.80
TRIP 140502P00098000 P 05/02/14 98.0 14.10 16.80
TRIP 140502P00099000 P 05/02/14 99.0 15.10 17.80
TRIP 140502P00100000 P 05/02/14 100.0 16.10 18.80
TRIP 140502P00101000 P 05/02/14 101.0 17.10 19.80
TRIP 140502P00102000 P 05/02/14 102.0 18.10 20.80
TRIP 140502P00103000 P 05/02/14 103.0 19.10 21.70
TRIP 140502P00104000 P 05/02/14 104.0 20.10 22.70
TRIP 140502P00105000 P 05/02/14 105.0 21.10 23.70
TRIP 140502P00106000 P 05/02/14 106.0 22.10 24.70
TRIP 140502P00107000 P 05/02/14 107.0 23.00 25.70
TRIP 140502P00108000 P 05/02/14 108.0 24.10 26.70
TRIP 140502P00109000 P 05/02/14 109.0 25.00 27.70
TRIP 140502P00110000 P 05/02/14 110.0 26.00 28.70
TRIP 140502P00111000 P 05/02/14 111.0 27.10 29.70
TRIP 140502P00112000 P 05/02/14 112.0 28.10 30.70
TRIP 140502P00113000 P 05/02/14 113.0 29.00 31.70
TRIP 140502P00114000 P 05/02/14 114.0 30.10 32.70
TRIP 140502P00115000 P 05/02/14 115.0 31.10 33.70
TRIP 140502P00116000 P 05/02/14 116.0 31.90 34.70
TRIP 140502P00117000 P 05/02/14 117.0 31.90 35.60
TRIP 140502P00118000 P 05/02/14 118.0 33.90 36.80
TRIP 140502P00119000 P 05/02/14 119.0 34.90 37.80
TRIP 140502P00120000 P 05/02/14 120.0 35.90 38.40
TRIP 140502P00121000 P 05/02/14 121.0 36.30 39.70
TRIP 140502P00125000 P 05/02/14 125.0 40.20 43.70
TRIP 140509C00065000 C 05/09/14 65.0 16.60 19.20
TRIP 140509C00070000 C 05/09/14 70.0 11.90 14.70
TRIP 140509C00075000 C 05/09/14 75.0 8.30 10.30
TRIP 140509C00076000 C 05/09/14 76.0 7.30 9.60
TRIP 140509C00077000 C 05/09/14 77.0 7.50 8.80
TRIP 140509C00078000 C 05/09/14 78.0 7.20 8.10
TRIP 140509C00079000 C 05/09/14 79.0 6.80 7.40
TRIP 140509C00080000 C 05/09/14 80.0 6.10 6.70
TRIP 140509C00081000 C 05/09/14 81.0 5.60 6.20
TRIP 140509C00082000 C 05/09/14 82.0 5.10 5.60
TRIP 140509C00083000 C 05/09/14 83.0 4.60 5.00
TRIP 140509C00084000 C 05/09/14 84.0 4.10 4.50
TRIP 140509C00085000 C 05/09/14 85.0 3.60 4.10
TRIP 140509C00086000 C 05/09/14 86.0 3.20 3.70
TRIP 140509C00087000 C 05/09/14 87.0 2.85 3.30
TRIP 140509C00088000 C 05/09/14 88.0 2.55 2.95
TRIP 140509C00089000 C 05/09/14 89.0 2.20 2.60
TRIP 140509C00090000 C 05/09/14 90.0 1.90 2.30
TRIP 140509C00091000 C 05/09/14 91.0 1.65 2.05
TRIP 140509C00092000 C 05/09/14 92.0 1.50 1.85
TRIP 140509C00093000 C 05/09/14 93.0 1.30 1.60
TRIP 140509C00094000 C 05/09/14 94.0 1.15 1.45
TRIP 140509C00095000 C 05/09/14 95.0 1.00 1.30
TRIP 140509C00096000 C 05/09/14 96.0 0.85 1.15
TRIP 140509C00097000 C 05/09/14 97.0 0.75 1.00
TRIP 140509C00098000 C 05/09/14 98.0 0.65 0.90
TRIP 140509C00099000 C 05/09/14 99.0 0.55 0.85
TRIP 140509C00100000 C 05/09/14 100.0 0.50 0.75
TRIP 140509C00101000 C 05/09/14 101.0 0.50 0.70
TRIP 140509C00102000 C 05/09/14 102.0 0.40 0.70
TRIP 140509C00103000 C 05/09/14 103.0 0.35 0.60
TRIP 140509C00104000 C 05/09/14 104.0 0.20 0.55
TRIP 140509C00105000 C 05/09/14 105.0 0.25 0.50
TRIP 140509C00106000 C 05/09/14 106.0 0.15 0.45
TRIP 140509C00107000 C 05/09/14 107.0 0.20 0.45
TRIP 140509C00108000 C 05/09/14 108.0 0.10 0.40
TRIP 140509C00109000 C 05/09/14 109.0 0.10 0.35
TRIP 140509C00110000 C 05/09/14 110.0 0.10 0.35
TRIP 140509C00111000 C 05/09/14 111.0 0.05 0.30
TRIP 140509C00115000 C 05/09/14 115.0 0.00 0.25
TRIP 140509C00120000 C 05/09/14 120.0 0.00 0.25
TRIP 140509P00065000 P 05/09/14 65.0 0.10 0.35
TRIP 140509P00070000 P 05/09/14 70.0 0.60 0.85
TRIP 140509P00075000 P 05/09/14 75.0 1.40 1.65
TRIP 140509P00076000 P 05/09/14 76.0 1.70 1.95
TRIP 140509P00077000 P 05/09/14 77.0 1.95 2.25
TRIP 140509P00078000 P 05/09/14 78.0 2.25 2.55
TRIP 140509P00079000 P 05/09/14 79.0 2.55 2.90
TRIP 140509P00080000 P 05/09/14 80.0 2.90 3.30
TRIP 140509P00081000 P 05/09/14 81.0 3.30 3.70
TRIP 140509P00082000 P 05/09/14 82.0 3.70 4.10
TRIP 140509P00083000 P 05/09/14 83.0 4.20 4.70
TRIP 140509P00084000 P 05/09/14 84.0 4.70 5.10
TRIP 140509P00085000 P 05/09/14 85.0 5.20 5.70
TRIP 140509P00086000 P 05/09/14 86.0 5.80 6.30
TRIP 140509P00087000 P 05/09/14 87.0 6.40 6.90
TRIP 140509P00088000 P 05/09/14 88.0 7.00 7.60
TRIP 140509P00089000 P 05/09/14 89.0 7.80 8.30
TRIP 140509P00090000 P 05/09/14 90.0 8.50 9.10
TRIP 140509P00091000 P 05/09/14 91.0 8.70 11.20
TRIP 140509P00092000 P 05/09/14 92.0 9.60 12.10
TRIP 140509P00093000 P 05/09/14 93.0 10.20 12.90
TRIP 140509P00094000 P 05/09/14 94.0 11.10 13.80
TRIP 140509P00095000 P 05/09/14 95.0 12.10 14.70
TRIP 140509P00096000 P 05/09/14 96.0 12.90 15.60
TRIP 140509P00097000 P 05/09/14 97.0 13.80 16.50
TRIP 140509P00098000 P 05/09/14 98.0 14.80 17.40
TRIP 140509P00099000 P 05/09/14 99.0 15.70 18.30
TRIP 140509P00100000 P 05/09/14 100.0 16.60 19.30
TRIP 140509P00101000 P 05/09/14 101.0 17.50 20.20
TRIP 140509P00102000 P 05/09/14 102.0 18.50 21.10
TRIP 140509P00103000 P 05/09/14 103.0 19.50 22.10
TRIP 140509P00104000 P 05/09/14 104.0 20.40 23.00
TRIP 140509P00105000 P 05/09/14 105.0 21.40 24.00
TRIP 140509P00106000 P 05/09/14 106.0 22.40 25.00
TRIP 140509P00107000 P 05/09/14 107.0 23.30 26.00
TRIP 140509P00108000 P 05/09/14 108.0 24.30 27.00
TRIP 140509P00109000 P 05/09/14 109.0 25.30 27.90
TRIP 140509P00110000 P 05/09/14 110.0 26.30 28.90
TRIP 140509P00111000 P 05/09/14 111.0 27.30 29.80
TRIP 140509P00115000 P 05/09/14 115.0 31.20 33.80
TRIP 140509P00120000 P 05/09/14 120.0 36.20 38.70
TRIP 140517C00055000 C 05/17/14 55.0 26.40 29.00
TRIP 140517C00060000 C 05/17/14 60.0 21.50 24.10
TRIP 140517C00065000 C 05/17/14 65.0 16.70 19.20
TRIP 140517C00070000 C 05/17/14 70.0 12.20 14.60
TRIP 140517C00072500 C 05/17/14 72.5 11.50 12.50
TRIP 140517C00075000 C 05/17/14 75.0 9.40 10.50
TRIP 140517C00077500 C 05/17/14 77.5 8.10 8.50
TRIP 140517C00080000 C 05/17/14 80.0 6.50 6.90
TRIP 140517C00082500 C 05/17/14 82.5 5.20 5.40
TRIP 140517C00085000 C 05/17/14 85.0 4.00 4.30
TRIP 140517C00087500 C 05/17/14 87.5 3.00 3.20
TRIP 140517C00090000 C 05/17/14 90.0 2.30 2.50
TRIP 140517C00092500 C 05/17/14 92.5 1.70 1.90
TRIP 140517C00095000 C 05/17/14 95.0 1.30 1.45
TRIP 140517C00097500 C 05/17/14 97.5 0.95 1.10
TRIP 140517C00100000 C 05/17/14 100.0 0.65 0.85
TRIP 140517C00105000 C 05/17/14 105.0 0.30 0.60
TRIP 140517C00110000 C 05/17/14 110.0 0.15 0.40
TRIP 140517C00115000 C 05/17/14 115.0 0.05 0.25
TRIP 140517C00120000 C 05/17/14 120.0 0.05 0.20
TRIP 140517C00125000 C 05/17/14 125.0 0.00 0.10
TRIP 140517C00130000 C 05/17/14 130.0 0.00 0.10
TRIP 140517C00135000 C 05/17/14 135.0 0.00 0.05
TRIP 140517C00140000 C 05/17/14 140.0 0.00 0.05
TRIP 140517P00055000 P 05/17/14 55.0 0.00 0.10
TRIP 140517P00060000 P 05/17/14 60.0 0.05 0.25
TRIP 140517P00065000 P 05/17/14 65.0 0.20 0.45
TRIP 140517P00070000 P 05/17/14 70.0 0.75 0.90
TRIP 140517P00072500 P 05/17/14 72.5 1.10 1.30
TRIP 140517P00075000 P 05/17/14 75.0 1.65 1.80
TRIP 140517P00077500 P 05/17/14 77.5 2.35 2.55
TRIP 140517P00080000 P 05/17/14 80.0 3.20 3.50
TRIP 140517P00082500 P 05/17/14 82.5 4.30 4.60
TRIP 140517P00085000 P 05/17/14 85.0 5.60 5.90
TRIP 140517P00087500 P 05/17/14 87.5 7.10 7.40
TRIP 140517P00090000 P 05/17/14 90.0 8.80 9.20
TRIP 140517P00092500 P 05/17/14 92.5 10.60 11.60
TRIP 140517P00095000 P 05/17/14 95.0 12.70 13.50
TRIP 140517P00097500 P 05/17/14 97.5 14.70 15.60
TRIP 140517P00100000 P 05/17/14 100.0 16.70 19.30
TRIP 140517P00105000 P 05/17/14 105.0 21.60 24.10
TRIP 140517P00110000 P 05/17/14 110.0 26.30 28.90
TRIP 140517P00115000 P 05/17/14 115.0 31.20 33.80
TRIP 140517P00120000 P 05/17/14 120.0 36.20 38.80
TRIP 140517P00125000 P 05/17/14 125.0 41.20 43.80
TRIP 140517P00130000 P 05/17/14 130.0 45.40 48.80
TRIP 140517P00135000 P 05/17/14 135.0 50.60 53.90
TRIP 140517P00140000 P 05/17/14 140.0 54.60 58.80
TRIP 140523C00077000 C 05/23/14 77.0 8.00 9.20
TRIP 140523C00078000 C 05/23/14 78.0 7.90 8.60
TRIP 140523C00079000 C 05/23/14 79.0 7.00 7.80
TRIP 140523C00080000 C 05/23/14 80.0 6.60 7.30
TRIP 140523C00081000 C 05/23/14 81.0 6.10 6.60
TRIP 140523C00082000 C 05/23/14 82.0 5.60 6.10
TRIP 140523C00083000 C 05/23/14 83.0 5.10 5.60
TRIP 140523C00084000 C 05/23/14 84.0 4.60 5.00
TRIP 140523C00085000 C 05/23/14 85.0 4.10 4.60
TRIP 140523C00086000 C 05/23/14 86.0 3.70 4.20
TRIP 140523C00087000 C 05/23/14 87.0 3.30 3.80
TRIP 140523C00088000 C 05/23/14 88.0 2.90 3.40
TRIP 140523C00089000 C 05/23/14 89.0 2.60 3.10
TRIP 140523C00090000 C 05/23/14 90.0 2.35 2.75
TRIP 140523C00091000 C 05/23/14 91.0 2.10 2.50
TRIP 140523C00092000 C 05/23/14 92.0 1.80 2.25
TRIP 140523C00093000 C 05/23/14 93.0 1.65 2.00
TRIP 140523C00094000 C 05/23/14 94.0 1.45 1.80
TRIP 140523C00095000 C 05/23/14 95.0 1.35 1.60
TRIP 140523C00096000 C 05/23/14 96.0 1.15 1.45
TRIP 140523C00097000 C 05/23/14 97.0 1.05 1.30
TRIP 140523C00098000 C 05/23/14 98.0 0.85 1.20
TRIP 140523C00099000 C 05/23/14 99.0 0.80 1.10
TRIP 140523C00100000 C 05/23/14 100.0 0.70 1.00
TRIP 140523C00101000 C 05/23/14 101.0 0.60 0.90
TRIP 140523C00102000 C 05/23/14 102.0 0.55 0.85
TRIP 140523C00103000 C 05/23/14 103.0 0.50 0.80
TRIP 140523C00104000 C 05/23/14 104.0 0.45 0.65
TRIP 140523C00105000 C 05/23/14 105.0 0.35 0.65
TRIP 140523C00106000 C 05/23/14 106.0 0.30 0.60
TRIP 140523C00107000 C 05/23/14 107.0 0.25 0.55
TRIP 140523C00108000 C 05/23/14 108.0 0.25 0.50
TRIP 140523C00109000 C 05/23/14 109.0 0.20 0.45
TRIP 140523C00110000 C 05/23/14 110.0 0.20 0.45
TRIP 140523C00111000 C 05/23/14 111.0 0.15 0.40
TRIP 140523P00077000 P 05/23/14 77.0 2.40 2.70
TRIP 140523P00078000 P 05/23/14 78.0 2.75 3.00
TRIP 140523P00079000 P 05/23/14 79.0 3.00 3.40
TRIP 140523P00080000 P 05/23/14 80.0 3.40 3.80
TRIP 140523P00081000 P 05/23/14 81.0 3.80 4.20
TRIP 140523P00082000 P 05/23/14 82.0 4.20 4.60
TRIP 140523P00083000 P 05/23/14 83.0 4.70 5.10
TRIP 140523P00084000 P 05/23/14 84.0 5.20 5.60
TRIP 140523P00085000 P 05/23/14 85.0 5.80 6.20
TRIP 140523P00086000 P 05/23/14 86.0 6.30 6.80
TRIP 140523P00087000 P 05/23/14 87.0 6.90 7.40
TRIP 140523P00088000 P 05/23/14 88.0 7.60 8.10
TRIP 140523P00089000 P 05/23/14 89.0 8.30 8.90
TRIP 140523P00090000 P 05/23/14 90.0 9.00 9.50
TRIP 140523P00091000 P 05/23/14 91.0 9.70 10.20
TRIP 140523P00092000 P 05/23/14 92.0 9.90 12.60
TRIP 140523P00093000 P 05/23/14 93.0 10.80 13.30
TRIP 140523P00094000 P 05/23/14 94.0 11.60 14.10
TRIP 140523P00095000 P 05/23/14 95.0 12.40 15.00
TRIP 140523P00096000 P 05/23/14 96.0 13.30 15.80
TRIP 140523P00097000 P 05/23/14 97.0 14.10 16.70
TRIP 140523P00098000 P 05/23/14 98.0 15.00 17.60
TRIP 140523P00099000 P 05/23/14 99.0 15.90 18.50
TRIP 140523P00100000 P 05/23/14 100.0 16.80 19.40
TRIP 140523P00101000 P 05/23/14 101.0 17.70 20.30
TRIP 140523P00102000 P 05/23/14 102.0 18.70 21.30
TRIP 140523P00103000 P 05/23/14 103.0 19.60 22.20
TRIP 140523P00104000 P 05/23/14 104.0 20.60 23.30
TRIP 140523P00105000 P 05/23/14 105.0 21.50 24.10
TRIP 140523P00106000 P 05/23/14 106.0 22.50 25.10
TRIP 140523P00107000 P 05/23/14 107.0 23.50 26.20
TRIP 140523P00108000 P 05/23/14 108.0 24.40 27.00
TRIP 140523P00109000 P 05/23/14 109.0 25.40 27.90
TRIP 140523P00110000 P 05/23/14 110.0 26.40 28.90
TRIP 140523P00111000 P 05/23/14 111.0 27.30 29.90
TRIP 140530C00074000 C 05/30/14 74.0 9.60 12.20
TRIP 140530C00074500 C 05/30/14 74.5 9.30 11.80
TRIP 140530C00075000 C 05/30/14 75.0 8.60 11.40
TRIP 140530C00076000 C 05/30/14 76.0 8.20 10.80
TRIP 140530C00077000 C 05/30/14 77.0 8.30 9.50
TRIP 140530C00078000 C 05/30/14 78.0 8.10 8.70
TRIP 140530C00079000 C 05/30/14 79.0 7.20 8.10
TRIP 140530C00080000 C 05/30/14 80.0 7.00 7.50
TRIP 140530C00081000 C 05/30/14 81.0 6.30 6.80
TRIP 140530C00082000 C 05/30/14 82.0 5.70 6.20
TRIP 140530C00083000 C 05/30/14 83.0 5.20 5.70
TRIP 140530C00084000 C 05/30/14 84.0 4.80 5.20
TRIP 140530C00085000 C 05/30/14 85.0 4.30 4.80
TRIP 140530C00086000 C 05/30/14 86.0 3.90 4.40
TRIP 140530C00087000 C 05/30/14 87.0 3.50 4.00
TRIP 140530C00088000 C 05/30/14 88.0 3.20 3.60
TRIP 140530C00089000 C 05/30/14 89.0 2.80 3.30
TRIP 140530C00090000 C 05/30/14 90.0 2.60 2.95
TRIP 140530C00091000 C 05/30/14 91.0 2.45 2.70
TRIP 140530C00092000 C 05/30/14 92.0 2.05 2.40
TRIP 140530C00093000 C 05/30/14 93.0 1.85 2.20
TRIP 140530C00094000 C 05/30/14 94.0 1.70 2.00
TRIP 140530C00095000 C 05/30/14 95.0 1.50 1.80
TRIP 140530C00096000 C 05/30/14 96.0 1.30 1.60
TRIP 140530C00097000 C 05/30/14 97.0 1.10 1.45
TRIP 140530C00098000 C 05/30/14 98.0 1.00 1.35
TRIP 140530C00099000 C 05/30/14 99.0 0.90 1.25
TRIP 140530C00100000 C 05/30/14 100.0 0.80 1.15
TRIP 140530C00101000 C 05/30/14 101.0 0.70 1.05
TRIP 140530C00102000 C 05/30/14 102.0 0.65 1.00
TRIP 140530P00074000 P 05/30/14 74.0 1.80 2.15
TRIP 140530P00074500 P 05/30/14 74.5 1.90 2.15
TRIP 140530P00075000 P 05/30/14 75.0 2.05 2.25
TRIP 140530P00076000 P 05/30/14 76.0 2.30 2.55
TRIP 140530P00077000 P 05/30/14 77.0 2.60 2.90
TRIP 140530P00078000 P 05/30/14 78.0 2.90 3.20
TRIP 140530P00079000 P 05/30/14 79.0 3.20 3.60
TRIP 140530P00080000 P 05/30/14 80.0 3.60 4.00
TRIP 140530P00081000 P 05/30/14 81.0 4.00 4.40
TRIP 140530P00082000 P 05/30/14 82.0 4.50 4.80
TRIP 140530P00083000 P 05/30/14 83.0 5.00 5.30
TRIP 140530P00084000 P 05/30/14 84.0 5.50 5.90
TRIP 140530P00085000 P 05/30/14 85.0 6.00 6.40
TRIP 140530P00086000 P 05/30/14 86.0 6.60 7.00
TRIP 140530P00087000 P 05/30/14 87.0 7.20 7.60
TRIP 140530P00088000 P 05/30/14 88.0 7.80 8.30
TRIP 140530P00089000 P 05/30/14 89.0 8.50 9.00
TRIP 140530P00090000 P 05/30/14 90.0 9.20 9.70
TRIP 140530P00091000 P 05/30/14 91.0 9.90 10.40
TRIP 140530P00092000 P 05/30/14 92.0 10.10 12.60
TRIP 140530P00093000 P 05/30/14 93.0 11.00 12.20
TRIP 140530P00094000 P 05/30/14 94.0 11.80 14.30
TRIP 140530P00095000 P 05/30/14 95.0 12.50 15.10
TRIP 140530P00096000 P 05/30/14 96.0 13.50 16.00
TRIP 140530P00097000 P 05/30/14 97.0 14.30 16.90
TRIP 140530P00098000 P 05/30/14 98.0 15.10 17.90
TRIP 140530P00099000 P 05/30/14 99.0 16.00 18.60
TRIP 140530P00100000 P 05/30/14 100.0 17.00 19.50
TRIP 140530P00101000 P 05/30/14 101.0 17.80 20.50
TRIP 140530P00102000 P 05/30/14 102.0 18.80 21.40
TRIP 140606C00072000 C 06/06/14 72.0 11.00 13.90
TRIP 140606C00072500 C 06/06/14 72.5 10.60 13.10
TRIP 140606C00073000 C 06/06/14 73.0 10.20 13.20
TRIP 140606C00073500 C 06/06/14 73.5 9.80 12.80
TRIP 140606C00074000 C 06/06/14 74.0 9.40 12.40
TRIP 140606C00074500 C 06/06/14 74.5 9.00 12.00
TRIP 140606C00075000 C 06/06/14 75.0 8.70 11.70
TRIP 140606C00076000 C 06/06/14 76.0 9.10 10.40
TRIP 140606C00077000 C 06/06/14 77.0 9.00 9.70
TRIP 140606C00078000 C 06/06/14 78.0 7.10 9.90
TRIP 140606C00079000 C 06/06/14 79.0 6.60 9.10
TRIP 140606C00080000 C 06/06/14 80.0 6.80 7.80
TRIP 140606C00081000 C 06/06/14 81.0 6.60 7.90
TRIP 140606C00082000 C 06/06/14 82.0 5.10 7.30
TRIP 140606C00083000 C 06/06/14 83.0 4.70 6.10
TRIP 140606C00084000 C 06/06/14 84.0 4.90 6.20
TRIP 140606C00085000 C 06/06/14 85.0 4.70 5.60
TRIP 140606C00086000 C 06/06/14 86.0 3.40 5.20
TRIP 140606C00087000 C 06/06/14 87.0 3.50 4.80
TRIP 140606C00088000 C 06/06/14 88.0 3.50 4.40
TRIP 140606C00089000 C 06/06/14 89.0 3.20 4.10
TRIP 140606C00090000 C 06/06/14 90.0 2.30 3.70
TRIP 140606C00091000 C 06/06/14 91.0 2.35 3.40
TRIP 140606C00092000 C 06/06/14 92.0 2.20 3.10
TRIP 140606C00093000 C 06/06/14 93.0 2.10 2.80
TRIP 140606C00094000 C 06/06/14 94.0 1.50 2.55
TRIP 140606C00095000 C 06/06/14 95.0 1.30 2.30
TRIP 140606C00096000 C 06/06/14 96.0 1.35 2.10
TRIP 140606C00097000 C 06/06/14 97.0 1.25 1.95
TRIP 140606C00098000 C 06/06/14 98.0 1.15 1.70
TRIP 140606C00099000 C 06/06/14 99.0 0.80 1.55
TRIP 140606C00100000 C 06/06/14 100.0 0.70 1.40
TRIP 140606C00101000 C 06/06/14 101.0 0.60 1.25
TRIP 140606C00102000 C 06/06/14 102.0 0.55 1.15
TRIP 140606P00072000 P 06/06/14 72.0 1.40 2.10
TRIP 140606P00072500 P 06/06/14 72.5 1.55 2.20
TRIP 140606P00073000 P 06/06/14 73.0 1.55 2.35
TRIP 140606P00073500 P 06/06/14 73.5 1.60 2.50
TRIP 140606P00074000 P 06/06/14 74.0 1.70 2.65
TRIP 140606P00074500 P 06/06/14 74.5 1.80 2.85
TRIP 140606P00075000 P 06/06/14 75.0 2.00 3.00
TRIP 140606P00076000 P 06/06/14 76.0 2.45 3.30
TRIP 140606P00077000 P 06/06/14 77.0 2.80 3.60
TRIP 140606P00078000 P 06/06/14 78.0 2.75 4.10
TRIP 140606P00079000 P 06/06/14 79.0 3.10 4.60
TRIP 140606P00080000 P 06/06/14 80.0 3.90 5.00
TRIP 140606P00081000 P 06/06/14 81.0 4.30 5.50
TRIP 140606P00082000 P 06/06/14 82.0 4.30 6.00
TRIP 140606P00083000 P 06/06/14 83.0 5.10 6.50
TRIP 140606P00084000 P 06/06/14 84.0 5.70 7.20
TRIP 140606P00085000 P 06/06/14 85.0 6.20 7.80
TRIP 140606P00086000 P 06/06/14 86.0 6.40 8.40
TRIP 140606P00087000 P 06/06/14 87.0 7.40 9.10
TRIP 140606P00088000 P 06/06/14 88.0 8.10 8.80
TRIP 140606P00089000 P 06/06/14 89.0 8.70 10.50
TRIP 140606P00090000 P 06/06/14 90.0 8.70 11.20
TRIP 140606P00091000 P 06/06/14 91.0 10.10 12.10
TRIP 140606P00092000 P 06/06/14 92.0 10.80 13.00
TRIP 140606P00093000 P 06/06/14 93.0 11.70 13.80
TRIP 140606P00094000 P 06/06/14 94.0 11.80 14.70
TRIP 140606P00095000 P 06/06/14 95.0 12.60 15.40
TRIP 140606P00096000 P 06/06/14 96.0 13.40 16.40
TRIP 140606P00097000 P 06/06/14 97.0 14.30 17.20
TRIP 140606P00098000 P 06/06/14 98.0 15.20 18.10
TRIP 140606P00099000 P 06/06/14 99.0 16.10 18.90
TRIP 140606P00100000 P 06/06/14 100.0 16.90 19.60
TRIP 140606P00101000 P 06/06/14 101.0 17.90 20.70
TRIP 140606P00102000 P 06/06/14 102.0 18.70 21.60
TRIP 140621C00040000 C 06/21/14 40.0 41.10 44.40
TRIP 140621C00045000 C 06/21/14 45.0 36.40 39.10
TRIP 140621C00050000 C 06/21/14 50.0 31.40 34.00
TRIP 140621C00055000 C 06/21/14 55.0 26.50 29.20
TRIP 140621C00060000 C 06/21/14 60.0 21.70 24.30
TRIP 140621C00062500 C 06/21/14 62.5 19.30 22.00
TRIP 140621C00065000 C 06/21/14 65.0 17.10 19.70
TRIP 140621C00067500 C 06/21/14 67.5 15.00 17.60
TRIP 140621C00070000 C 06/21/14 70.0 14.20 15.20
TRIP 140621C00072500 C 06/21/14 72.5 12.10 13.20
TRIP 140621C00075000 C 06/21/14 75.0 10.20 11.40
TRIP 140621C00077500 C 06/21/14 77.5 9.20 9.60
TRIP 140621C00080000 C 06/21/14 80.0 7.60 8.00
TRIP 140621C00082500 C 06/21/14 82.5 6.30 6.60
TRIP 140621C00085000 C 06/21/14 85.0 5.10 5.40
TRIP 140621C00087500 C 06/21/14 87.5 4.10 4.40
TRIP 140621C00090000 C 06/21/14 90.0 3.30 3.60
TRIP 140621C00092500 C 06/21/14 92.5 2.60 2.85
TRIP 140621C00095000 C 06/21/14 95.0 2.05 2.25
TRIP 140621C00097500 C 06/21/14 97.5 1.60 1.80
TRIP 140621C00100000 C 06/21/14 100.0 1.30 1.40
TRIP 140621C00105000 C 06/21/14 105.0 0.70 0.90
TRIP 140621C00110000 C 06/21/14 110.0 0.45 0.65
TRIP 140621C00115000 C 06/21/14 115.0 0.25 0.45
TRIP 140621C00120000 C 06/21/14 120.0 0.15 0.30
TRIP 140621C00125000 C 06/21/14 125.0 0.05 0.25
TRIP 140621C00130000 C 06/21/14 130.0 0.05 0.15
TRIP 140621C00135000 C 06/21/14 135.0 0.00 0.10
TRIP 140621C00140000 C 06/21/14 140.0 0.00 0.10
TRIP 140621C00145000 C 06/21/14 145.0 0.00 0.10
TRIP 140621C00150000 C 06/21/14 150.0 0.00 0.05
TRIP 140621C00155000 C 06/21/14 155.0 0.00 0.05
TRIP 140621P00040000 P 06/21/14 40.0 0.00 0.05
TRIP 140621P00045000 P 06/21/14 45.0 0.00 0.05
TRIP 140621P00050000 P 06/21/14 50.0 0.00 0.15
TRIP 140621P00055000 P 06/21/14 55.0 0.05 0.25
TRIP 140621P00060000 P 06/21/14 60.0 0.20 0.45
TRIP 140621P00062500 P 06/21/14 62.5 0.45 0.55
TRIP 140621P00065000 P 06/21/14 65.0 0.55 0.85
TRIP 140621P00067500 P 06/21/14 67.5 0.95 1.10
TRIP 140621P00070000 P 06/21/14 70.0 1.35 1.50
TRIP 140621P00072500 P 06/21/14 72.5 1.85 2.05
TRIP 140621P00075000 P 06/21/14 75.0 2.50 2.70
TRIP 140621P00077500 P 06/21/14 77.5 3.30 3.50
TRIP 140621P00080000 P 06/21/14 80.0 4.20 4.50
TRIP 140621P00082500 P 06/21/14 82.5 5.40 5.70
TRIP 140621P00085000 P 06/21/14 85.0 6.70 7.00
TRIP 140621P00087500 P 06/21/14 87.5 8.20 8.50
TRIP 140621P00090000 P 06/21/14 90.0 9.80 10.20
TRIP 140621P00092500 P 06/21/14 92.5 11.60 12.00
TRIP 140621P00095000 P 06/21/14 95.0 13.40 14.40
TRIP 140621P00097500 P 06/21/14 97.5 15.40 16.40
TRIP 140621P00100000 P 06/21/14 100.0 17.60 18.40
TRIP 140621P00105000 P 06/21/14 105.0 21.80 24.40
TRIP 140621P00110000 P 06/21/14 110.0 26.50 29.10
TRIP 140621P00115000 P 06/21/14 115.0 31.40 34.00
TRIP 140621P00120000 P 06/21/14 120.0 36.20 38.90
TRIP 140621P00125000 P 06/21/14 125.0 41.10 43.90
TRIP 140621P00130000 P 06/21/14 130.0 45.60 48.90
TRIP 140621P00135000 P 06/21/14 135.0 50.20 53.80
TRIP 140621P00140000 P 06/21/14 140.0 55.10 58.80
TRIP 140621P00145000 P 06/21/14 145.0 60.80 63.80
TRIP 140621P00150000 P 06/21/14 150.0 65.60 68.80
TRIP 140621P00155000 P 06/21/14 155.0 70.60 73.70
TRIP 140920C00040000 C 09/20/14 40.0 41.40 44.50
TRIP 140920C00045000 C 09/20/14 45.0 36.60 39.30
TRIP 140920C00050000 C 09/20/14 50.0 31.70 34.40
TRIP 140920C00055000 C 09/20/14 55.0 27.10 29.80
TRIP 140920C00060000 C 09/20/14 60.0 23.30 25.20
TRIP 140920C00065000 C 09/20/14 65.0 20.00 21.00
TRIP 140920C00067500 C 09/20/14 67.5 18.00 19.10
TRIP 140920C00070000 C 09/20/14 70.0 16.10 17.20
TRIP 140920C00072500 C 09/20/14 72.5 14.30 15.50
TRIP 140920C00075000 C 09/20/14 75.0 13.30 13.80
TRIP 140920C00077500 C 09/20/14 77.5 11.70 12.30
TRIP 140920C00080000 C 09/20/14 80.0 10.40 10.80
TRIP 140920C00082500 C 09/20/14 82.5 9.20 9.50
TRIP 140920C00085000 C 09/20/14 85.0 8.00 8.40
TRIP 140920C00087500 C 09/20/14 87.5 7.00 7.30
TRIP 140920C00090000 C 09/20/14 90.0 6.10 6.40
TRIP 140920C00092500 C 09/20/14 92.5 5.30 5.60
TRIP 140920C00095000 C 09/20/14 95.0 4.50 4.80
TRIP 140920C00097500 C 09/20/14 97.5 3.90 4.20
TRIP 140920C00100000 C 09/20/14 100.0 3.30 3.60
TRIP 140920C00105000 C 09/20/14 105.0 2.45 2.70
TRIP 140920C00110000 C 09/20/14 110.0 1.75 2.00
TRIP 140920C00115000 C 09/20/14 115.0 1.25 1.50
TRIP 140920C00120000 C 09/20/14 120.0 0.90 1.10
TRIP 140920C00125000 C 09/20/14 125.0 0.60 0.90
TRIP 140920C00130000 C 09/20/14 130.0 0.35 0.70
TRIP 140920C00135000 C 09/20/14 135.0 0.30 0.55
TRIP 140920C00140000 C 09/20/14 140.0 0.20 0.45
TRIP 140920C00145000 C 09/20/14 145.0 0.10 0.35
TRIP 140920C00150000 C 09/20/14 150.0 0.05 0.30
TRIP 140920C00155000 C 09/20/14 155.0 0.00 0.25
TRIP 140920C00160000 C 09/20/14 160.0 0.05 0.20
TRIP 140920P00040000 P 09/20/14 40.0 0.00 0.20
TRIP 140920P00045000 P 09/20/14 45.0 0.05 0.30
TRIP 140920P00050000 P 09/20/14 50.0 0.25 0.45
TRIP 140920P00055000 P 09/20/14 55.0 0.55 0.85
TRIP 140920P00060000 P 09/20/14 60.0 1.20 1.45
TRIP 140920P00065000 P 09/20/14 65.0 2.10 2.25
TRIP 140920P00067500 P 09/20/14 67.5 2.65 2.85
TRIP 140920P00070000 P 09/20/14 70.0 3.30 3.50
TRIP 140920P00072500 P 09/20/14 72.5 4.00 4.30
TRIP 140920P00075000 P 09/20/14 75.0 4.90 5.20
TRIP 140920P00077500 P 09/20/14 77.5 5.90 6.20
TRIP 140920P00080000 P 09/20/14 80.0 7.00 7.30
TRIP 140920P00082500 P 09/20/14 82.5 8.20 8.60
TRIP 140920P00085000 P 09/20/14 85.0 9.60 9.90
TRIP 140920P00087500 P 09/20/14 87.5 11.00 11.40
TRIP 140920P00090000 P 09/20/14 90.0 12.60 13.00
TRIP 140920P00092500 P 09/20/14 92.5 14.30 14.60
TRIP 140920P00095000 P 09/20/14 95.0 16.00 16.40
TRIP 140920P00097500 P 09/20/14 97.5 17.90 18.50
TRIP 140920P00100000 P 09/20/14 100.0 19.70 20.70
TRIP 140920P00105000 P 09/20/14 105.0 23.70 24.70
TRIP 140920P00110000 P 09/20/14 110.0 27.90 28.90
TRIP 140920P00115000 P 09/20/14 115.0 32.30 34.80
TRIP 140920P00120000 P 09/20/14 120.0 36.90 39.50
TRIP 140920P00125000 P 09/20/14 125.0 41.70 44.30
TRIP 140920P00130000 P 09/20/14 130.0 46.50 49.10
TRIP 140920P00135000 P 09/20/14 135.0 50.50 54.00
TRIP 140920P00140000 P 09/20/14 140.0 55.80 59.00
TRIP 140920P00145000 P 09/20/14 145.0 61.10 63.80
TRIP 140920P00150000 P 09/20/14 150.0 65.80 68.90
TRIP 140920P00155000 P 09/20/14 155.0 70.70 73.80
TRIP 140920P00160000 P 09/20/14 160.0 75.70 78.80
TRIP 141220C00045000 C 12/20/14 45.0 37.30 39.50
TRIP 141220C00050000 C 12/20/14 50.0 32.90 35.00
TRIP 141220C00055000 C 12/20/14 55.0 27.90 30.60
TRIP 141220C00060000 C 12/20/14 60.0 23.90 26.50
TRIP 141220C00065000 C 12/20/14 65.0 21.40 22.60
TRIP 141220C00070000 C 12/20/14 70.0 17.90 19.00
TRIP 141220C00075000 C 12/20/14 75.0 14.90 15.80
TRIP 141220C00077500 C 12/20/14 77.5 13.70 14.40
TRIP 141220C00080000 C 12/20/14 80.0 12.50 13.10
TRIP 141220C00082500 C 12/20/14 82.5 11.30 11.70
TRIP 141220C00085000 C 12/20/14 85.0 10.20 10.60
TRIP 141220C00087500 C 12/20/14 87.5 9.20 9.60
TRIP 141220C00090000 C 12/20/14 90.0 8.20 8.60
TRIP 141220C00092500 C 12/20/14 92.5 7.40 7.80
TRIP 141220C00095000 C 12/20/14 95.0 6.60 7.00
TRIP 141220C00100000 C 12/20/14 100.0 5.30 5.60
TRIP 141220C00105000 C 12/20/14 105.0 4.10 4.50
TRIP 141220C00110000 C 12/20/14 110.0 3.20 3.60
TRIP 141220C00115000 C 12/20/14 115.0 2.50 2.85
TRIP 141220C00120000 C 12/20/14 120.0 1.95 2.25
TRIP 141220C00125000 C 12/20/14 125.0 1.50 1.80
TRIP 141220P00045000 P 12/20/14 45.0 0.35 0.60
TRIP 141220P00050000 P 12/20/14 50.0 0.75 1.00
TRIP 141220P00055000 P 12/20/14 55.0 1.30 1.65
TRIP 141220P00060000 P 12/20/14 60.0 2.25 2.60
TRIP 141220P00065000 P 12/20/14 65.0 3.40 3.80
TRIP 141220P00070000 P 12/20/14 70.0 4.90 5.30
TRIP 141220P00075000 P 12/20/14 75.0 6.80 7.20
TRIP 141220P00077500 P 12/20/14 77.5 7.80 8.20
TRIP 141220P00080000 P 12/20/14 80.0 9.00 9.50
TRIP 141220P00082500 P 12/20/14 82.5 10.30 10.70
TRIP 141220P00085000 P 12/20/14 85.0 11.60 12.10
TRIP 141220P00087500 P 12/20/14 87.5 13.10 13.60
TRIP 141220P00090000 P 12/20/14 90.0 14.60 15.10
TRIP 141220P00092500 P 12/20/14 92.5 16.20 16.70
TRIP 141220P00095000 P 12/20/14 95.0 18.00 18.50
TRIP 141220P00100000 P 12/20/14 100.0 21.50 22.20
TRIP 141220P00105000 P 12/20/14 105.0 25.30 26.50
TRIP 141220P00110000 P 12/20/14 110.0 29.40 30.60
TRIP 141220P00115000 P 12/20/14 115.0 33.70 34.80
TRIP 141220P00120000 P 12/20/14 120.0 38.20 39.20
TRIP 141220P00125000 P 12/20/14 125.0 42.50 44.20
TRIP 150117C00018000 C 01/17/15 18.0 63.40 66.30
TRIP 150117C00020000 C 01/17/15 20.0 61.40 64.10
TRIP 150117C00023000 C 01/17/15 23.0 58.40 61.30
TRIP 150117C00025000 C 01/17/15 25.0 56.40 59.70
TRIP 150117C00028000 C 01/17/15 28.0 53.50 56.80
TRIP 150117C00030000 C 01/17/15 30.0 51.70 54.20
TRIP 150117C00032000 C 01/17/15 32.0 49.70 52.20
TRIP 150117C00035000 C 01/17/15 35.0 46.80 49.20
TRIP 150117C00037000 C 01/17/15 37.0 44.80 47.30
TRIP 150117C00040000 C 01/17/15 40.0 41.90 44.40
TRIP 150117C00042000 C 01/17/15 42.0 40.40 42.50
TRIP 150117C00045000 C 01/17/15 45.0 37.70 39.70
TRIP 150117C00047000 C 01/17/15 47.0 35.60 37.80
TRIP 150117C00050000 C 01/17/15 50.0 32.90 34.90
TRIP 150117C00055000 C 01/17/15 55.0 28.20 30.80
TRIP 150117C00057500 C 01/17/15 57.5 26.20 28.80
TRIP 150117C00060000 C 01/17/15 60.0 24.30 26.90
TRIP 150117C00062500 C 01/17/15 62.5 23.50 24.60
TRIP 150117C00065000 C 01/17/15 65.0 21.60 22.70
TRIP 150117C00067500 C 01/17/15 67.5 19.90 21.00
TRIP 150117C00070000 C 01/17/15 70.0 18.10 19.30
TRIP 150117C00072500 C 01/17/15 72.5 16.60 17.70
TRIP 150117C00075000 C 01/17/15 75.0 15.40 16.20
TRIP 150117C00077500 C 01/17/15 77.5 14.10 14.80
TRIP 150117C00080000 C 01/17/15 80.0 12.90 13.50
TRIP 150117C00082500 C 01/17/15 82.5 11.90 12.30
TRIP 150117C00085000 C 01/17/15 85.0 10.80 11.20
TRIP 150117C00087500 C 01/17/15 87.5 9.80 10.10
TRIP 150117C00090000 C 01/17/15 90.0 8.70 9.10
TRIP 150117C00092500 C 01/17/15 92.5 7.90 8.30
TRIP 150117C00095000 C 01/17/15 95.0 7.10 7.50
TRIP 150117C00097500 C 01/17/15 97.5 6.30 6.70
TRIP 150117C00100000 C 01/17/15 100.0 5.70 6.10
TRIP 150117C00105000 C 01/17/15 105.0 4.50 4.90
TRIP 150117C00110000 C 01/17/15 110.0 3.60 3.90
TRIP 150117C00115000 C 01/17/15 115.0 2.90 3.20
TRIP 150117C00120000 C 01/17/15 120.0 2.30 2.55
TRIP 150117C00125000 C 01/17/15 125.0 1.85 2.05
TRIP 150117C00130000 C 01/17/15 130.0 1.40 1.65
TRIP 150117C00135000 C 01/17/15 135.0 1.15 1.35
TRIP 150117C00140000 C 01/17/15 140.0 0.75 1.20
TRIP 150117C00145000 C 01/17/15 145.0 0.60 1.00
TRIP 150117C00150000 C 01/17/15 150.0 0.25 0.85
TRIP 150117C00155000 C 01/17/15 155.0 0.35 0.70
TRIP 150117C00160000 C 01/17/15 160.0 0.30 0.60
TRIP 150117P00018000 P 01/17/15 18.0 0.00 0.10
TRIP 150117P00020000 P 01/17/15 20.0 0.00 0.10
TRIP 150117P00023000 P 01/17/15 23.0 0.00 0.10
TRIP 150117P00025000 P 01/17/15 25.0 0.00 0.10
TRIP 150117P00028000 P 01/17/15 28.0 0.00 0.10
TRIP 150117P00030000 P 01/17/15 30.0 0.00 0.15
TRIP 150117P00032000 P 01/17/15 32.0 0.00 0.15
TRIP 150117P00035000 P 01/17/15 35.0 0.05 0.25
TRIP 150117P00037000 P 01/17/15 37.0 0.10 0.30
TRIP 150117P00040000 P 01/17/15 40.0 0.20 0.40
TRIP 150117P00042000 P 01/17/15 42.0 0.25 0.50
TRIP 150117P00045000 P 01/17/15 45.0 0.45 0.70
TRIP 150117P00047000 P 01/17/15 47.0 0.60 0.85
TRIP 150117P00050000 P 01/17/15 50.0 0.85 1.15
TRIP 150117P00055000 P 01/17/15 55.0 1.55 1.85
TRIP 150117P00057500 P 01/17/15 57.5 2.00 2.30
TRIP 150117P00060000 P 01/17/15 60.0 2.50 2.80
TRIP 150117P00062500 P 01/17/15 62.5 3.00 3.40
TRIP 150117P00065000 P 01/17/15 65.0 3.70 4.10
TRIP 150117P00067500 P 01/17/15 67.5 4.40 4.80
TRIP 150117P00070000 P 01/17/15 70.0 5.20 5.60
TRIP 150117P00072500 P 01/17/15 72.5 6.10 6.50
TRIP 150117P00075000 P 01/17/15 75.0 7.10 7.50
TRIP 150117P00077500 P 01/17/15 77.5 8.30 8.60
TRIP 150117P00080000 P 01/17/15 80.0 9.50 9.80
TRIP 150117P00082500 P 01/17/15 82.5 10.80 11.10
TRIP 150117P00085000 P 01/17/15 85.0 12.10 12.50
TRIP 150117P00087500 P 01/17/15 87.5 13.60 13.90
TRIP 150117P00090000 P 01/17/15 90.0 15.10 15.50
TRIP 150117P00092500 P 01/17/15 92.5 16.70 17.20
TRIP 150117P00095000 P 01/17/15 95.0 18.40 18.80
TRIP 150117P00097500 P 01/17/15 97.5 20.10 20.70
TRIP 150117P00100000 P 01/17/15 100.0 21.90 22.50
TRIP 150117P00105000 P 01/17/15 105.0 25.70 26.90
TRIP 150117P00110000 P 01/17/15 110.0 29.80 30.90
TRIP 150117P00115000 P 01/17/15 115.0 33.90 35.10
TRIP 150117P00120000 P 01/17/15 120.0 38.40 39.40
TRIP 150117P00125000 P 01/17/15 125.0 42.90 43.90
TRIP 150117P00130000 P 01/17/15 130.0 47.20 50.00
TRIP 150117P00135000 P 01/17/15 135.0 52.10 54.10
TRIP 150117P00140000 P 01/17/15 140.0 56.80 59.00
TRIP 150117P00145000 P 01/17/15 145.0 61.60 63.90
TRIP 150117P00150000 P 01/17/15 150.0 66.50 68.70
TRIP 150117P00155000 P 01/17/15 155.0 71.20 73.70
TRIP 150117P00160000 P 01/17/15 160.0 76.30 78.70
TRIP 160115C00040000 C 01/15/16 40.0 43.70 46.50
TRIP 160115C00045000 C 01/15/16 45.0 39.70 42.00
TRIP 160115C00050000 C 01/15/16 50.0 35.10 38.10
TRIP 160115C00055000 C 01/15/16 55.0 31.40 34.60
TRIP 160115C00060000 C 01/15/16 60.0 29.60 30.90
TRIP 160115C00065000 C 01/15/16 65.0 26.40 27.80
TRIP 160115C00067500 C 01/15/16 67.5 24.90 26.20
TRIP 160115C00070000 C 01/15/16 70.0 23.50 24.90
TRIP 160115C00072500 C 01/15/16 72.5 22.20 23.60
TRIP 160115C00075000 C 01/15/16 75.0 20.90 22.10
TRIP 160115C00077500 C 01/15/16 77.5 19.70 20.90
TRIP 160115C00080000 C 01/15/16 80.0 18.60 19.80
TRIP 160115C00082500 C 01/15/16 82.5 17.50 18.70
TRIP 160115C00085000 C 01/15/16 85.0 16.40 17.70
TRIP 160115C00087500 C 01/15/16 87.5 15.40 16.80
TRIP 160115C00090000 C 01/15/16 90.0 14.50 15.90
TRIP 160115C00092500 C 01/15/16 92.5 13.50 15.00
TRIP 160115C00095000 C 01/15/16 95.0 12.70 14.00
TRIP 160115C00097500 C 01/15/16 97.5 11.90 13.40
TRIP 160115C00100000 C 01/15/16 100.0 11.10 12.50
TRIP 160115C00105000 C 01/15/16 105.0 9.80 11.20
TRIP 160115C00110000 C 01/15/16 110.0 8.60 10.20
TRIP 160115C00115000 C 01/15/16 115.0 7.40 9.20
TRIP 160115C00120000 C 01/15/16 120.0 6.70 8.20
TRIP 160115C00125000 C 01/15/16 125.0 5.60 7.40
TRIP 160115C00130000 C 01/15/16 130.0 4.90 6.60
TRIP 160115C00135000 C 01/15/16 135.0 4.30 6.00
TRIP 160115C00140000 C 01/15/16 140.0 4.10 5.20
TRIP 160115C00145000 C 01/15/16 145.0 3.60 4.70
TRIP 160115C00150000 C 01/15/16 150.0 2.75 4.40
TRIP 160115C00155000 C 01/15/16 155.0 2.90 3.70
TRIP 160115C00160000 C 01/15/16 160.0 2.60 3.40
TRIP 160115P00040000 P 01/15/16 40.0 1.30 1.75
TRIP 160115P00045000 P 01/15/16 45.0 2.00 2.90
TRIP 160115P00050000 P 01/15/16 50.0 3.00 3.70
TRIP 160115P00055000 P 01/15/16 55.0 4.30 5.30
TRIP 160115P00060000 P 01/15/16 60.0 5.80 6.80
TRIP 160115P00065000 P 01/15/16 65.0 7.70 8.70
TRIP 160115P00067500 P 01/15/16 67.5 8.70 9.80
TRIP 160115P00070000 P 01/15/16 70.0 9.80 11.00
TRIP 160115P00072500 P 01/15/16 72.5 10.90 12.20
TRIP 160115P00075000 P 01/15/16 75.0 12.20 13.40
TRIP 160115P00077500 P 01/15/16 77.5 13.50 14.70
TRIP 160115P00080000 P 01/15/16 80.0 14.80 16.10
TRIP 160115P00082500 P 01/15/16 82.5 16.20 17.50
TRIP 160115P00085000 P 01/15/16 85.0 17.70 19.00
TRIP 160115P00087500 P 01/15/16 87.5 19.20 20.50
TRIP 160115P00090000 P 01/15/16 90.0 20.70 22.10
TRIP 160115P00092500 P 01/15/16 92.5 22.30 23.70
TRIP 160115P00095000 P 01/15/16 95.0 24.00 25.40
TRIP 160115P00097500 P 01/15/16 97.5 25.70 27.10
TRIP 160115P00100000 P 01/15/16 100.0 27.40 28.90
TRIP 160115P00105000 P 01/15/16 105.0 31.00 32.50
TRIP 160115P00110000 P 01/15/16 110.0 34.90 36.30
TRIP 160115P00115000 P 01/15/16 115.0 38.80 40.20
TRIP 160115P00120000 P 01/15/16 120.0 42.70 44.20
TRIP 160115P00125000 P 01/15/16 125.0 46.80 48.30
TRIP 160115P00130000 P 01/15/16 130.0 51.20 52.60
TRIP 160115P00135000 P 01/15/16 135.0 55.40 56.90
TRIP 160115P00140000 P 01/15/16 140.0 59.80 61.30
TRIP 160115P00145000 P 01/15/16 145.0 64.30 65.70
TRIP 160115P00150000 P 01/15/16 150.0 68.90 70.20
TRIP 160115P00155000 P 01/15/16 155.0 73.60 74.80
TRIP 160115P00160000 P 01/15/16 160.0 78.20 79.40

OPRA data is delayed 15 minutes.