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 Aug 21 2014 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRIP 140822C00070000 C 08/22/14 70.0 26.70 28.50
TRIP 140822C00072500 C 08/22/14 72.5 24.20 26.00
TRIP 140822C00074500 C 08/22/14 74.5 22.20 24.00
TRIP 140822C00075000 C 08/22/14 75.0 21.70 23.50
TRIP 140822C00076000 C 08/22/14 76.0 20.70 22.50
TRIP 140822C00079000 C 08/22/14 79.0 17.80 19.40
TRIP 140822C00080000 C 08/22/14 80.0 16.80 18.40
TRIP 140822C00081000 C 08/22/14 81.0 15.80 17.40
TRIP 140822C00084000 C 08/22/14 84.0 12.80 14.40
TRIP 140822C00085000 C 08/22/14 85.0 11.80 13.40
TRIP 140822C00086000 C 08/22/14 86.0 10.80 12.40
TRIP 140822C00087000 C 08/22/14 87.0 10.10 11.20
TRIP 140822C00088000 C 08/22/14 88.0 9.10 10.20
TRIP 140822C00089000 C 08/22/14 89.0 8.10 9.20
TRIP 140822C00090000 C 08/22/14 90.0 7.10 8.20
TRIP 140822C00091000 C 08/22/14 91.0 6.10 7.20
TRIP 140822C00092000 C 08/22/14 92.0 5.10 6.20
TRIP 140822C00093000 C 08/22/14 93.0 4.10 5.20
TRIP 140822C00094000 C 08/22/14 94.0 3.20 4.30
TRIP 140822C00095000 C 08/22/14 95.0 2.30 3.30
TRIP 140822C00096000 C 08/22/14 96.0 1.65 2.35
TRIP 140822C00097000 C 08/22/14 97.0 1.10 1.35
TRIP 140822C00098000 C 08/22/14 98.0 0.50 0.75
TRIP 140822C00099000 C 08/22/14 99.0 0.25 0.40
TRIP 140822C00100000 C 08/22/14 100.0 0.10 0.30
TRIP 140822C00101000 C 08/22/14 101.0 0.00 0.25
TRIP 140822C00102000 C 08/22/14 102.0 0.00 0.25
TRIP 140822C00103000 C 08/22/14 103.0 0.00 0.25
TRIP 140822C00104000 C 08/22/14 104.0 0.00 0.15
TRIP 140822C00105000 C 08/22/14 105.0 0.00 0.25
TRIP 140822C00106000 C 08/22/14 106.0 0.00 0.05
TRIP 140822C00107000 C 08/22/14 107.0 0.00 0.25
TRIP 140822C00108000 C 08/22/14 108.0 0.00 0.25
TRIP 140822C00109000 C 08/22/14 109.0 0.00 0.25
TRIP 140822C00110000 C 08/22/14 110.0 0.00 0.25
TRIP 140822C00111000 C 08/22/14 111.0 0.00 0.25
TRIP 140822C00112000 C 08/22/14 112.0 0.00 0.25
TRIP 140822C00113000 C 08/22/14 113.0 0.00 0.25
TRIP 140822C00114000 C 08/22/14 114.0 0.00 0.25
TRIP 140822C00115000 C 08/22/14 115.0 0.00 0.25
TRIP 140822C00116000 C 08/22/14 116.0 0.00 0.25
TRIP 140822C00117000 C 08/22/14 117.0 0.00 0.25
TRIP 140822C00118000 C 08/22/14 118.0 0.00 0.25
TRIP 140822C00119000 C 08/22/14 119.0 0.00 0.25
TRIP 140822C00120000 C 08/22/14 120.0 0.00 0.25
TRIP 140822C00121000 C 08/22/14 121.0 0.00 0.25
TRIP 140822C00122000 C 08/22/14 122.0 0.00 0.25
TRIP 140822C00123000 C 08/22/14 123.0 0.00 0.25
TRIP 140822C00124000 C 08/22/14 124.0 0.00 0.25
TRIP 140822C00125000 C 08/22/14 125.0 0.00 0.25
TRIP 140822C00126000 C 08/22/14 126.0 0.00 0.25
TRIP 140822C00127000 C 08/22/14 127.0 0.00 0.25
TRIP 140822C00128000 C 08/22/14 128.0 0.00 0.25
TRIP 140822C00129000 C 08/22/14 129.0 0.00 0.25
TRIP 140822P00070000 P 08/22/14 70.0 0.00 0.05
TRIP 140822P00072500 P 08/22/14 72.5 0.00 0.10
TRIP 140822P00074500 P 08/22/14 74.5 0.00 0.15
TRIP 140822P00075000 P 08/22/14 75.0 0.00 0.15
TRIP 140822P00076000 P 08/22/14 76.0 0.00 0.20
TRIP 140822P00079000 P 08/22/14 79.0 0.00 0.25
TRIP 140822P00080000 P 08/22/14 80.0 0.00 0.25
TRIP 140822P00081000 P 08/22/14 81.0 0.00 0.25
TRIP 140822P00084000 P 08/22/14 84.0 0.00 0.20
TRIP 140822P00085000 P 08/22/14 85.0 0.00 0.05
TRIP 140822P00086000 P 08/22/14 86.0 0.00 0.15
TRIP 140822P00087000 P 08/22/14 87.0 0.00 0.25
TRIP 140822P00088000 P 08/22/14 88.0 0.00 0.25
TRIP 140822P00089000 P 08/22/14 89.0 0.00 0.25
TRIP 140822P00090000 P 08/22/14 90.0 0.00 0.25
TRIP 140822P00091000 P 08/22/14 91.0 0.00 0.25
TRIP 140822P00092000 P 08/22/14 92.0 0.00 0.25
TRIP 140822P00093000 P 08/22/14 93.0 0.00 0.25
TRIP 140822P00094000 P 08/22/14 94.0 0.05 0.20
TRIP 140822P00095000 P 08/22/14 95.0 0.10 0.20
TRIP 140822P00096000 P 08/22/14 96.0 0.15 0.30
TRIP 140822P00097000 P 08/22/14 97.0 0.30 0.55
TRIP 140822P00098000 P 08/22/14 98.0 0.70 0.90
TRIP 140822P00099000 P 08/22/14 99.0 1.35 2.00
TRIP 140822P00100000 P 08/22/14 100.0 2.05 2.85
TRIP 140822P00101000 P 08/22/14 101.0 3.00 4.00
TRIP 140822P00102000 P 08/22/14 102.0 3.90 5.00
TRIP 140822P00103000 P 08/22/14 103.0 4.90 6.00
TRIP 140822P00104000 P 08/22/14 104.0 5.50 7.70
TRIP 140822P00105000 P 08/22/14 105.0 5.90 8.80
TRIP 140822P00106000 P 08/22/14 106.0 7.90 9.00
TRIP 140822P00107000 P 08/22/14 107.0 8.90 10.00
TRIP 140822P00108000 P 08/22/14 108.0 8.80 11.80
TRIP 140822P00109000 P 08/22/14 109.0 10.80 12.00
TRIP 140822P00110000 P 08/22/14 110.0 10.80 13.80
TRIP 140822P00111000 P 08/22/14 111.0 11.80 15.10
TRIP 140822P00112000 P 08/22/14 112.0 13.60 15.20
TRIP 140822P00113000 P 08/22/14 113.0 14.60 16.20
TRIP 140822P00114000 P 08/22/14 114.0 15.60 17.20
TRIP 140822P00115000 P 08/22/14 115.0 16.60 18.20
TRIP 140822P00116000 P 08/22/14 116.0 17.60 19.20
TRIP 140822P00117000 P 08/22/14 117.0 18.60 20.20
TRIP 140822P00118000 P 08/22/14 118.0 19.60 21.20
TRIP 140822P00119000 P 08/22/14 119.0 20.50 22.30
TRIP 140822P00120000 P 08/22/14 120.0 21.50 23.30
TRIP 140822P00121000 P 08/22/14 121.0 22.50 24.30
TRIP 140822P00122000 P 08/22/14 122.0 23.50 25.30
TRIP 140822P00123000 P 08/22/14 123.0 24.50 26.30
TRIP 140822P00124000 P 08/22/14 124.0 25.50 27.30
TRIP 140822P00125000 P 08/22/14 125.0 26.50 28.30
TRIP 140822P00126000 P 08/22/14 126.0 27.50 29.30
TRIP 140822P00127000 P 08/22/14 127.0 28.50 30.30
TRIP 140822P00128000 P 08/22/14 128.0 29.50 31.30
TRIP 140822P00129000 P 08/22/14 129.0 30.50 32.30
TRIP 140829C00070000 C 08/29/14 70.0 27.00 28.30
TRIP 140829C00072500 C 08/29/14 72.5 24.30 26.10
TRIP 140829C00075000 C 08/29/14 75.0 22.10 23.20
TRIP 140829C00080000 C 08/29/14 80.0 17.10 18.20
TRIP 140829C00083000 C 08/29/14 83.0 14.00 15.30
TRIP 140829C00084000 C 08/29/14 84.0 13.00 14.30
TRIP 140829C00085000 C 08/29/14 85.0 11.90 13.30
TRIP 140829C00086000 C 08/29/14 86.0 11.10 12.30
TRIP 140829C00087000 C 08/29/14 87.0 10.10 11.30
TRIP 140829C00088000 C 08/29/14 88.0 9.20 10.30
TRIP 140829C00089000 C 08/29/14 89.0 8.20 9.30
TRIP 140829C00090000 C 08/29/14 90.0 7.20 8.30
TRIP 140829C00091000 C 08/29/14 91.0 6.30 7.40
TRIP 140829C00092000 C 08/29/14 92.0 5.40 6.50
TRIP 140829C00093000 C 08/29/14 93.0 4.60 5.60
TRIP 140829C00094000 C 08/29/14 94.0 3.80 4.70
TRIP 140829C00095000 C 08/29/14 95.0 3.30 3.90
TRIP 140829C00096000 C 08/29/14 96.0 2.75 3.10
TRIP 140829C00097000 C 08/29/14 97.0 2.10 2.35
TRIP 140829C00098000 C 08/29/14 98.0 1.60 1.80
TRIP 140829C00099000 C 08/29/14 99.0 1.15 1.35
TRIP 140829C00100000 C 08/29/14 100.0 0.80 1.00
TRIP 140829C00101000 C 08/29/14 101.0 0.55 0.75
TRIP 140829C00102000 C 08/29/14 102.0 0.35 0.55
TRIP 140829C00103000 C 08/29/14 103.0 0.25 0.50
TRIP 140829C00104000 C 08/29/14 104.0 0.15 0.40
TRIP 140829C00105000 C 08/29/14 105.0 0.05 0.30
TRIP 140829C00106000 C 08/29/14 106.0 0.05 0.20
TRIP 140829C00107000 C 08/29/14 107.0 0.05 0.25
TRIP 140829C00108000 C 08/29/14 108.0 0.00 0.25
TRIP 140829C00109000 C 08/29/14 109.0 0.00 0.25
TRIP 140829C00110000 C 08/29/14 110.0 0.00 0.25
TRIP 140829C00111000 C 08/29/14 111.0 0.00 0.25
TRIP 140829C00112000 C 08/29/14 112.0 0.00 0.25
TRIP 140829C00113000 C 08/29/14 113.0 0.00 0.25
TRIP 140829C00114000 C 08/29/14 114.0 0.00 0.25
TRIP 140829C00115000 C 08/29/14 115.0 0.00 0.25
TRIP 140829C00116000 C 08/29/14 116.0 0.00 0.25
TRIP 140829C00117000 C 08/29/14 117.0 0.00 0.25
TRIP 140829C00118000 C 08/29/14 118.0 0.00 0.25
TRIP 140829C00119000 C 08/29/14 119.0 0.00 0.25
TRIP 140829C00120000 C 08/29/14 120.0 0.00 0.25
TRIP 140829C00121000 C 08/29/14 121.0 0.00 0.25
TRIP 140829C00122000 C 08/29/14 122.0 0.00 0.25
TRIP 140829C00123000 C 08/29/14 123.0 0.00 0.25
TRIP 140829C00125000 C 08/29/14 125.0 0.00 0.25
TRIP 140829C00130000 C 08/29/14 130.0 0.00 0.25
TRIP 140829P00070000 P 08/29/14 70.0 0.00 0.25
TRIP 140829P00072500 P 08/29/14 72.5 0.00 0.25
TRIP 140829P00075000 P 08/29/14 75.0 0.00 0.25
TRIP 140829P00080000 P 08/29/14 80.0 0.00 0.25
TRIP 140829P00083000 P 08/29/14 83.0 0.00 0.25
TRIP 140829P00084000 P 08/29/14 84.0 0.00 0.15
TRIP 140829P00085000 P 08/29/14 85.0 0.00 0.15
TRIP 140829P00086000 P 08/29/14 86.0 0.00 0.05
TRIP 140829P00087000 P 08/29/14 87.0 0.00 0.25
TRIP 140829P00088000 P 08/29/14 88.0 0.05 0.25
TRIP 140829P00089000 P 08/29/14 89.0 0.05 0.25
TRIP 140829P00090000 P 08/29/14 90.0 0.10 0.25
TRIP 140829P00091000 P 08/29/14 91.0 0.15 0.40
TRIP 140829P00092000 P 08/29/14 92.0 0.25 0.50
TRIP 140829P00093000 P 08/29/14 93.0 0.35 0.60
TRIP 140829P00094000 P 08/29/14 94.0 0.50 0.65
TRIP 140829P00095000 P 08/29/14 95.0 0.65 0.85
TRIP 140829P00096000 P 08/29/14 96.0 0.95 1.15
TRIP 140829P00097000 P 08/29/14 97.0 1.30 1.55
TRIP 140829P00098000 P 08/29/14 98.0 1.75 2.05
TRIP 140829P00099000 P 08/29/14 99.0 2.30 2.60
TRIP 140829P00100000 P 08/29/14 100.0 2.95 3.30
TRIP 140829P00101000 P 08/29/14 101.0 3.50 4.10
TRIP 140829P00102000 P 08/29/14 102.0 4.30 5.40
TRIP 140829P00103000 P 08/29/14 103.0 5.20 6.30
TRIP 140829P00104000 P 08/29/14 104.0 6.10 7.20
TRIP 140829P00105000 P 08/29/14 105.0 7.00 8.10
TRIP 140829P00106000 P 08/29/14 106.0 7.90 9.10
TRIP 140829P00107000 P 08/29/14 107.0 8.90 10.10
TRIP 140829P00108000 P 08/29/14 108.0 9.90 11.00
TRIP 140829P00109000 P 08/29/14 109.0 10.90 12.00
TRIP 140829P00110000 P 08/29/14 110.0 11.90 13.00
TRIP 140829P00111000 P 08/29/14 111.0 12.90 14.00
TRIP 140829P00112000 P 08/29/14 112.0 13.90 15.60
TRIP 140829P00113000 P 08/29/14 113.0 14.80 16.20
TRIP 140829P00114000 P 08/29/14 114.0 15.80 17.20
TRIP 140829P00115000 P 08/29/14 115.0 16.70 18.30
TRIP 140829P00116000 P 08/29/14 116.0 17.70 19.30
TRIP 140829P00117000 P 08/29/14 117.0 18.70 20.30
TRIP 140829P00118000 P 08/29/14 118.0 19.70 21.20
TRIP 140829P00119000 P 08/29/14 119.0 20.20 22.10
TRIP 140829P00120000 P 08/29/14 120.0 21.60 23.10
TRIP 140829P00121000 P 08/29/14 121.0 22.80 24.10
TRIP 140829P00122000 P 08/29/14 122.0 23.80 25.10
TRIP 140829P00123000 P 08/29/14 123.0 24.80 26.10
TRIP 140829P00125000 P 08/29/14 125.0 26.80 28.10
TRIP 140829P00130000 P 08/29/14 130.0 31.50 33.00
TRIP 140905C00075000 C 09/05/14 75.0 22.10 23.20
TRIP 140905C00080000 C 09/05/14 80.0 16.90 18.30
TRIP 140905C00085000 C 09/05/14 85.0 12.00 13.40
TRIP 140905C00090000 C 09/05/14 90.0 7.50 8.60
TRIP 140905C00091000 C 09/05/14 91.0 6.60 7.70
TRIP 140905C00092000 C 09/05/14 92.0 5.80 6.80
TRIP 140905C00093000 C 09/05/14 93.0 5.00 6.00
TRIP 140905C00094000 C 09/05/14 94.0 4.30 5.20
TRIP 140905C00095000 C 09/05/14 95.0 3.90 4.30
TRIP 140905C00096000 C 09/05/14 96.0 3.20 3.60
TRIP 140905C00097000 C 09/05/14 97.0 2.65 3.10
TRIP 140905C00098000 C 09/05/14 98.0 2.10 2.45
TRIP 140905C00099000 C 09/05/14 99.0 1.65 2.00
TRIP 140905C00100000 C 09/05/14 100.0 1.25 1.60
TRIP 140905C00101000 C 09/05/14 101.0 0.95 1.25
TRIP 140905C00102000 C 09/05/14 102.0 0.75 1.00
TRIP 140905C00103000 C 09/05/14 103.0 0.55 0.80
TRIP 140905C00104000 C 09/05/14 104.0 0.40 0.65
TRIP 140905C00105000 C 09/05/14 105.0 0.30 0.55
TRIP 140905C00106000 C 09/05/14 106.0 0.20 0.45
TRIP 140905C00107000 C 09/05/14 107.0 0.15 0.40
TRIP 140905C00108000 C 09/05/14 108.0 0.10 0.35
TRIP 140905C00109000 C 09/05/14 109.0 0.10 0.30
TRIP 140905C00110000 C 09/05/14 110.0 0.05 0.25
TRIP 140905C00111000 C 09/05/14 111.0 0.00 0.25
TRIP 140905C00112000 C 09/05/14 112.0 0.00 0.25
TRIP 140905C00113000 C 09/05/14 113.0 0.00 0.25
TRIP 140905C00114000 C 09/05/14 114.0 0.00 0.25
TRIP 140905C00115000 C 09/05/14 115.0 0.00 0.25
TRIP 140905C00116000 C 09/05/14 116.0 0.00 0.25
TRIP 140905C00117000 C 09/05/14 117.0 0.00 0.25
TRIP 140905C00118000 C 09/05/14 118.0 0.00 0.25
TRIP 140905C00119000 C 09/05/14 119.0 0.00 0.25
TRIP 140905C00120000 C 09/05/14 120.0 0.00 0.25
TRIP 140905C00121000 C 09/05/14 121.0 0.00 0.25
TRIP 140905P00075000 P 09/05/14 75.0 0.00 0.25
TRIP 140905P00080000 P 09/05/14 80.0 0.00 0.25
TRIP 140905P00085000 P 09/05/14 85.0 0.05 0.25
TRIP 140905P00090000 P 09/05/14 90.0 0.30 0.50
TRIP 140905P00091000 P 09/05/14 91.0 0.40 0.65
TRIP 140905P00092000 P 09/05/14 92.0 0.55 0.80
TRIP 140905P00093000 P 09/05/14 93.0 0.70 0.90
TRIP 140905P00094000 P 09/05/14 94.0 0.95 1.25
TRIP 140905P00095000 P 09/05/14 95.0 1.20 1.45
TRIP 140905P00096000 P 09/05/14 96.0 1.50 1.85
TRIP 140905P00097000 P 09/05/14 97.0 1.85 2.15
TRIP 140905P00098000 P 09/05/14 98.0 2.35 2.65
TRIP 140905P00099000 P 09/05/14 99.0 2.80 3.20
TRIP 140905P00100000 P 09/05/14 100.0 3.40 3.80
TRIP 140905P00101000 P 09/05/14 101.0 4.10 4.50
TRIP 140905P00102000 P 09/05/14 102.0 4.80 5.70
TRIP 140905P00103000 P 09/05/14 103.0 5.50 6.60
TRIP 140905P00104000 P 09/05/14 104.0 6.40 7.40
TRIP 140905P00105000 P 09/05/14 105.0 7.20 8.30
TRIP 140905P00106000 P 09/05/14 106.0 8.10 9.40
TRIP 140905P00107000 P 09/05/14 107.0 8.60 10.50
TRIP 140905P00108000 P 09/05/14 108.0 9.00 11.40
TRIP 140905P00109000 P 09/05/14 109.0 10.90 12.30
TRIP 140905P00110000 P 09/05/14 110.0 11.70 13.40
TRIP 140905P00111000 P 09/05/14 111.0 12.90 14.50
TRIP 140905P00112000 P 09/05/14 112.0 12.90 15.70
TRIP 140905P00113000 P 09/05/14 113.0 13.90 16.80
TRIP 140905P00114000 P 09/05/14 114.0 14.90 17.70
TRIP 140905P00115000 P 09/05/14 115.0 15.90 18.80
TRIP 140905P00116000 P 09/05/14 116.0 16.80 19.70
TRIP 140905P00117000 P 09/05/14 117.0 17.80 20.70
TRIP 140905P00118000 P 09/05/14 118.0 19.60 21.70
TRIP 140905P00119000 P 09/05/14 119.0 19.80 22.80
TRIP 140905P00120000 P 09/05/14 120.0 20.80 24.20
TRIP 140905P00121000 P 09/05/14 121.0 21.70 25.20
TRIP 140912C00085000 C 09/12/14 85.0 12.00 13.80
TRIP 140912C00086000 C 09/12/14 86.0 10.60 13.10
TRIP 140912C00087000 C 09/12/14 87.0 10.20 12.00
TRIP 140912C00088000 C 09/12/14 88.0 9.50 11.00
TRIP 140912C00089000 C 09/12/14 89.0 8.60 9.90
TRIP 140912C00090000 C 09/12/14 90.0 7.80 8.90
TRIP 140912C00091000 C 09/12/14 91.0 7.00 8.00
TRIP 140912C00092000 C 09/12/14 92.0 6.20 7.20
TRIP 140912C00093000 C 09/12/14 93.0 5.50 6.40
TRIP 140912C00094000 C 09/12/14 94.0 5.00 5.50
TRIP 140912C00095000 C 09/12/14 95.0 4.30 4.80
TRIP 140912C00096000 C 09/12/14 96.0 3.60 4.20
TRIP 140912C00097000 C 09/12/14 97.0 3.10 3.70
TRIP 140912C00098000 C 09/12/14 98.0 2.65 3.00
TRIP 140912C00099000 C 09/12/14 99.0 2.15 2.55
TRIP 140912C00100000 C 09/12/14 100.0 1.75 2.15
TRIP 140912C00101000 C 09/12/14 101.0 1.55 1.80
TRIP 140912C00102000 C 09/12/14 102.0 1.20 1.50
TRIP 140912C00103000 C 09/12/14 103.0 0.95 1.25
TRIP 140912C00104000 C 09/12/14 104.0 0.80 1.00
TRIP 140912C00105000 C 09/12/14 105.0 0.60 0.90
TRIP 140912C00106000 C 09/12/14 106.0 0.45 0.75
TRIP 140912C00107000 C 09/12/14 107.0 0.40 0.55
TRIP 140912C00108000 C 09/12/14 108.0 0.30 0.55
TRIP 140912C00109000 C 09/12/14 109.0 0.25 0.40
TRIP 140912C00110000 C 09/12/14 110.0 0.15 0.40
TRIP 140912C00111000 C 09/12/14 111.0 0.10 0.35
TRIP 140912C00112000 C 09/12/14 112.0 0.10 0.30
TRIP 140912C00113000 C 09/12/14 113.0 0.05 0.25
TRIP 140912C00114000 C 09/12/14 114.0 0.05 0.25
TRIP 140912C00115000 C 09/12/14 115.0 0.05 0.25
TRIP 140912C00116000 C 09/12/14 116.0 0.00 0.25
TRIP 140912C00117000 C 09/12/14 117.0 0.00 0.25
TRIP 140912C00118000 C 09/12/14 118.0 0.00 0.25
TRIP 140912C00119000 C 09/12/14 119.0 0.00 0.25
TRIP 140912C00120000 C 09/12/14 120.0 0.00 0.25
TRIP 140912P00085000 P 09/12/14 85.0 0.15 0.40
TRIP 140912P00086000 P 09/12/14 86.0 0.20 0.45
TRIP 140912P00087000 P 09/12/14 87.0 0.30 0.55
TRIP 140912P00088000 P 09/12/14 88.0 0.35 0.60
TRIP 140912P00089000 P 09/12/14 89.0 0.45 0.70
TRIP 140912P00090000 P 09/12/14 90.0 0.60 0.85
TRIP 140912P00091000 P 09/12/14 91.0 0.75 1.00
TRIP 140912P00092000 P 09/12/14 92.0 0.95 1.15
TRIP 140912P00093000 P 09/12/14 93.0 1.15 1.40
TRIP 140912P00094000 P 09/12/14 94.0 1.35 1.65
TRIP 140912P00095000 P 09/12/14 95.0 1.70 1.90
TRIP 140912P00096000 P 09/12/14 96.0 2.10 2.30
TRIP 140912P00097000 P 09/12/14 97.0 2.45 2.85
TRIP 140912P00098000 P 09/12/14 98.0 2.90 3.20
TRIP 140912P00099000 P 09/12/14 99.0 3.40 3.80
TRIP 140912P00100000 P 09/12/14 100.0 3.90 4.30
TRIP 140912P00101000 P 09/12/14 101.0 4.60 5.00
TRIP 140912P00102000 P 09/12/14 102.0 5.30 5.80
TRIP 140912P00103000 P 09/12/14 103.0 6.00 7.00
TRIP 140912P00104000 P 09/12/14 104.0 6.80 7.80
TRIP 140912P00105000 P 09/12/14 105.0 7.50 8.70
TRIP 140912P00106000 P 09/12/14 106.0 8.40 9.50
TRIP 140912P00107000 P 09/12/14 107.0 8.80 10.40
TRIP 140912P00108000 P 09/12/14 108.0 10.20 11.50
TRIP 140912P00109000 P 09/12/14 109.0 11.10 12.60
TRIP 140912P00110000 P 09/12/14 110.0 12.00 13.70
TRIP 140912P00111000 P 09/12/14 111.0 12.90 14.70
TRIP 140912P00112000 P 09/12/14 112.0 13.90 15.20
TRIP 140912P00113000 P 09/12/14 113.0 14.80 16.20
TRIP 140912P00114000 P 09/12/14 114.0 15.60 17.10
TRIP 140912P00115000 P 09/12/14 115.0 16.80 18.10
TRIP 140912P00116000 P 09/12/14 116.0 17.80 19.10
TRIP 140912P00117000 P 09/12/14 117.0 18.70 20.10
TRIP 140912P00118000 P 09/12/14 118.0 18.90 21.80
TRIP 140912P00119000 P 09/12/14 119.0 19.80 22.70
TRIP 140912P00120000 P 09/12/14 120.0 21.70 24.00
TRIP 140920C00040000 C 09/20/14 40.0 55.90 59.40
TRIP 140920C00045000 C 09/20/14 45.0 51.70 53.40
TRIP 140920C00050000 C 09/20/14 50.0 45.90 49.40
TRIP 140920C00055000 C 09/20/14 55.0 42.10 43.30
TRIP 140920C00060000 C 09/20/14 60.0 37.10 38.30
TRIP 140920C00065000 C 09/20/14 65.0 32.10 33.60
TRIP 140920C00067500 C 09/20/14 67.5 29.60 30.70
TRIP 140920C00070000 C 09/20/14 70.0 27.10 28.30
TRIP 140920C00072500 C 09/20/14 72.5 24.40 25.70
TRIP 140920C00074500 C 09/20/14 74.5 22.30 23.80
TRIP 140920C00075000 C 09/20/14 75.0 22.10 23.30
TRIP 140920C00076000 C 09/20/14 76.0 21.20 22.60
TRIP 140920C00077500 C 09/20/14 77.5 19.40 20.80
TRIP 140920C00079000 C 09/20/14 79.0 18.00 19.60
TRIP 140920C00080000 C 09/20/14 80.0 17.00 18.40
TRIP 140920C00081000 C 09/20/14 81.0 16.10 17.60
TRIP 140920C00082500 C 09/20/14 82.5 14.60 16.00
TRIP 140920C00084000 C 09/20/14 84.0 13.20 14.70
TRIP 140920C00085000 C 09/20/14 85.0 12.30 13.70
TRIP 140920C00086000 C 09/20/14 86.0 11.60 12.70
TRIP 140920C00087500 C 09/20/14 87.5 10.30 11.30
TRIP 140920C00089000 C 09/20/14 89.0 9.40 10.00
TRIP 140920C00090000 C 09/20/14 90.0 8.50 9.20
TRIP 140920C00091000 C 09/20/14 91.0 7.70 8.40
TRIP 140920C00092500 C 09/20/14 92.5 6.50 7.20
TRIP 140920C00094000 C 09/20/14 94.0 5.60 6.00
TRIP 140920C00095000 C 09/20/14 95.0 5.00 5.30
TRIP 140920C00096000 C 09/20/14 96.0 4.30 4.70
TRIP 140920C00097500 C 09/20/14 97.5 3.40 3.80
TRIP 140920C00099000 C 09/20/14 99.0 2.80 3.10
TRIP 140920C00100000 C 09/20/14 100.0 2.40 2.65
TRIP 140920C00101000 C 09/20/14 101.0 2.05 2.25
TRIP 140920C00102000 C 09/20/14 102.0 1.65 1.95
TRIP 140920C00103000 C 09/20/14 103.0 1.40 1.70
TRIP 140920C00104000 C 09/20/14 104.0 1.10 1.40
TRIP 140920C00105000 C 09/20/14 105.0 0.95 1.20
TRIP 140920C00106000 C 09/20/14 106.0 0.80 1.05
TRIP 140920C00107000 C 09/20/14 107.0 0.65 0.90
TRIP 140920C00108000 C 09/20/14 108.0 0.50 0.75
TRIP 140920C00109000 C 09/20/14 109.0 0.40 0.65
TRIP 140920C00110000 C 09/20/14 110.0 0.35 0.50
TRIP 140920C00111000 C 09/20/14 111.0 0.25 0.50
TRIP 140920C00112000 C 09/20/14 112.0 0.20 0.45
TRIP 140920C00113000 C 09/20/14 113.0 0.15 0.40
TRIP 140920C00115000 C 09/20/14 115.0 0.10 0.20
TRIP 140920C00120000 C 09/20/14 120.0 0.05 0.10
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 0.05
TRIP 140920C00140000 C 09/20/14 140.0 0.00 0.05
TRIP 140920C00145000 C 09/20/14 145.0 0.00 0.05
TRIP 140920C00150000 C 09/20/14 150.0 0.00 0.05
TRIP 140920C00155000 C 09/20/14 155.0 0.00 0.05
TRIP 140920C00160000 C 09/20/14 160.0 0.00 0.05
TRIP 140920P00040000 P 09/20/14 40.0 0.00 0.05
TRIP 140920P00045000 P 09/20/14 45.0 0.00 0.05
TRIP 140920P00050000 P 09/20/14 50.0 0.00 0.05
TRIP 140920P00055000 P 09/20/14 55.0 0.00 0.05
TRIP 140920P00060000 P 09/20/14 60.0 0.00 0.05
TRIP 140920P00065000 P 09/20/14 65.0 0.00 0.05
TRIP 140920P00067500 P 09/20/14 67.5 0.00 0.05
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 0.15
TRIP 140920P00077500 P 09/20/14 77.5 0.05 0.20
TRIP 140920P00079000 P 09/20/14 79.0 0.05 0.25
TRIP 140920P00080000 P 09/20/14 80.0 0.05 0.20
TRIP 140920P00081000 P 09/20/14 81.0 0.10 0.25
TRIP 140920P00082500 P 09/20/14 82.5 0.20 0.35
TRIP 140920P00084000 P 09/20/14 84.0 0.25 0.45
TRIP 140920P00085000 P 09/20/14 85.0 0.30 0.50
TRIP 140920P00086000 P 09/20/14 86.0 0.40 0.60
TRIP 140920P00087500 P 09/20/14 87.5 0.55 0.65
TRIP 140920P00089000 P 09/20/14 89.0 0.75 0.85
TRIP 140920P00090000 P 09/20/14 90.0 0.95 1.20
TRIP 140920P00091000 P 09/20/14 91.0 1.10 1.30
TRIP 140920P00092500 P 09/20/14 92.5 1.45 1.65
TRIP 140920P00094000 P 09/20/14 94.0 1.85 2.05
TRIP 140920P00095000 P 09/20/14 95.0 2.20 2.35
TRIP 140920P00096000 P 09/20/14 96.0 2.55 2.75
TRIP 140920P00097500 P 09/20/14 97.5 3.20 3.40
TRIP 140920P00099000 P 09/20/14 99.0 3.90 4.20
TRIP 140920P00100000 P 09/20/14 100.0 4.50 4.80
TRIP 140920P00101000 P 09/20/14 101.0 5.10 5.40
TRIP 140920P00102000 P 09/20/14 102.0 5.80 6.10
TRIP 140920P00103000 P 09/20/14 103.0 6.40 7.00
TRIP 140920P00104000 P 09/20/14 104.0 7.10 7.80
TRIP 140920P00105000 P 09/20/14 105.0 7.90 8.50
TRIP 140920P00106000 P 09/20/14 106.0 8.70 9.30
TRIP 140920P00107000 P 09/20/14 107.0 9.60 10.20
TRIP 140920P00108000 P 09/20/14 108.0 10.50 11.50
TRIP 140920P00109000 P 09/20/14 109.0 11.30 12.40
TRIP 140920P00110000 P 09/20/14 110.0 12.30 13.40
TRIP 140920P00111000 P 09/20/14 111.0 13.10 14.30
TRIP 140920P00112000 P 09/20/14 112.0 14.10 15.20
TRIP 140920P00113000 P 09/20/14 113.0 14.90 16.30
TRIP 140920P00115000 P 09/20/14 115.0 16.80 18.30
TRIP 140920P00120000 P 09/20/14 120.0 21.60 23.00
TRIP 140920P00125000 P 09/20/14 125.0 26.80 28.00
TRIP 140920P00130000 P 09/20/14 130.0 31.40 33.10
TRIP 140920P00135000 P 09/20/14 135.0 36.20 38.60
TRIP 140920P00140000 P 09/20/14 140.0 41.20 43.60
TRIP 140920P00145000 P 09/20/14 145.0 46.50 48.30
TRIP 140920P00150000 P 09/20/14 150.0 51.50 53.40
TRIP 140920P00155000 P 09/20/14 155.0 56.50 58.40
TRIP 140920P00160000 P 09/20/14 160.0 61.50 63.40
TRIP 140926C00080000 C 09/26/14 80.0 17.10 18.70
TRIP 140926C00081000 C 09/26/14 81.0 16.20 17.80
TRIP 140926C00082000 C 09/26/14 82.0 15.20 16.80
TRIP 140926C00083000 C 09/26/14 83.0 14.30 15.90
TRIP 140926C00084000 C 09/26/14 84.0 13.40 15.00
TRIP 140926C00085000 C 09/26/14 85.0 12.70 13.80
TRIP 140926C00086000 C 09/26/14 86.0 11.80 12.90
TRIP 140926C00087000 C 09/26/14 87.0 11.00 12.00
TRIP 140926C00088000 C 09/26/14 88.0 10.10 11.10
TRIP 140926C00089000 C 09/26/14 89.0 9.30 10.30
TRIP 140926C00090000 C 09/26/14 90.0 8.50 9.50
TRIP 140926C00091000 C 09/26/14 91.0 7.80 8.70
TRIP 140926C00092000 C 09/26/14 92.0 7.00 8.00
TRIP 140926C00093000 C 09/26/14 93.0 6.50 7.10
TRIP 140926C00094000 C 09/26/14 94.0 5.80 6.50
TRIP 140926C00095000 C 09/26/14 95.0 5.10 5.80
TRIP 140926C00096000 C 09/26/14 96.0 4.50 5.20
TRIP 140926C00097000 C 09/26/14 97.0 4.00 4.70
TRIP 140926C00098000 C 09/26/14 98.0 3.50 4.00
TRIP 140926C00099000 C 09/26/14 99.0 3.10 3.60
TRIP 140926C00100000 C 09/26/14 100.0 2.70 3.10
TRIP 140926C00101000 C 09/26/14 101.0 2.40 2.75
TRIP 140926C00102000 C 09/26/14 102.0 2.05 2.40
TRIP 140926C00103000 C 09/26/14 103.0 1.70 2.05
TRIP 140926C00104000 C 09/26/14 104.0 1.45 1.80
TRIP 140926C00105000 C 09/26/14 105.0 1.30 1.55
TRIP 140926C00106000 C 09/26/14 106.0 1.10 1.30
TRIP 140926C00107000 C 09/26/14 107.0 0.90 1.15
TRIP 140926C00108000 C 09/26/14 108.0 0.75 1.00
TRIP 140926C00109000 C 09/26/14 109.0 0.65 0.90
TRIP 140926C00110000 C 09/26/14 110.0 0.55 0.80
TRIP 140926C00111000 C 09/26/14 111.0 0.45 0.70
TRIP 140926P00080000 P 09/26/14 80.0 0.20 0.40
TRIP 140926P00081000 P 09/26/14 81.0 0.20 0.45
TRIP 140926P00082000 P 09/26/14 82.0 0.25 0.50
TRIP 140926P00083000 P 09/26/14 83.0 0.30 0.55
TRIP 140926P00084000 P 09/26/14 84.0 0.40 0.65
TRIP 140926P00085000 P 09/26/14 85.0 0.50 0.70
TRIP 140926P00086000 P 09/26/14 86.0 0.60 0.80
TRIP 140926P00087000 P 09/26/14 87.0 0.70 0.95
TRIP 140926P00088000 P 09/26/14 88.0 0.85 1.10
TRIP 140926P00089000 P 09/26/14 89.0 1.00 1.25
TRIP 140926P00090000 P 09/26/14 90.0 1.20 1.40
TRIP 140926P00091000 P 09/26/14 91.0 1.40 1.60
TRIP 140926P00092000 P 09/26/14 92.0 1.65 1.95
TRIP 140926P00093000 P 09/26/14 93.0 1.90 2.15
TRIP 140926P00094000 P 09/26/14 94.0 2.25 2.65
TRIP 140926P00095000 P 09/26/14 95.0 2.55 2.95
TRIP 140926P00096000 P 09/26/14 96.0 2.95 3.30
TRIP 140926P00097000 P 09/26/14 97.0 3.40 3.90
TRIP 140926P00098000 P 09/26/14 98.0 3.80 4.10
TRIP 140926P00099000 P 09/26/14 99.0 4.30 4.90
TRIP 140926P00100000 P 09/26/14 100.0 4.90 5.20
TRIP 140926P00101000 P 09/26/14 101.0 5.50 5.90
TRIP 140926P00102000 P 09/26/14 102.0 6.10 6.80
TRIP 140926P00103000 P 09/26/14 103.0 6.80 7.20
TRIP 140926P00104000 P 09/26/14 104.0 7.50 8.40
TRIP 140926P00105000 P 09/26/14 105.0 8.30 9.20
TRIP 140926P00106000 P 09/26/14 106.0 9.00 10.00
TRIP 140926P00107000 P 09/26/14 107.0 9.80 10.90
TRIP 140926P00108000 P 09/26/14 108.0 10.70 11.70
TRIP 140926P00109000 P 09/26/14 109.0 11.60 12.70
TRIP 140926P00110000 P 09/26/14 110.0 12.50 13.50
TRIP 140926P00111000 P 09/26/14 111.0 13.30 14.40
TRIP 141003C00082000 C 10/03/14 82.0 14.50 18.00
TRIP 141003C00083000 C 10/03/14 83.0 13.60 17.10
TRIP 141003C00084000 C 10/03/14 84.0 13.60 15.00
TRIP 141003C00085000 C 10/03/14 85.0 12.80 14.20
TRIP 141003C00086000 C 10/03/14 86.0 11.50 13.20
TRIP 141003C00087000 C 10/03/14 87.0 11.10 12.70
TRIP 141003C00088000 C 10/03/14 88.0 10.30 11.50
TRIP 141003C00089000 C 10/03/14 89.0 9.60 10.70
TRIP 141003C00090000 C 10/03/14 90.0 8.80 9.90
TRIP 141003C00091000 C 10/03/14 91.0 8.10 9.10
TRIP 141003C00092000 C 10/03/14 92.0 7.40 8.40
TRIP 141003C00093000 C 10/03/14 93.0 6.80 7.40
TRIP 141003C00094000 C 10/03/14 94.0 6.10 6.90
TRIP 141003C00095000 C 10/03/14 95.0 5.50 6.30
TRIP 141003C00096000 C 10/03/14 96.0 4.90 5.50
TRIP 141003C00097000 C 10/03/14 97.0 4.40 5.10
TRIP 141003C00098000 C 10/03/14 98.0 3.90 4.40
TRIP 141003C00099000 C 10/03/14 99.0 3.50 4.10
TRIP 141003C00100000 C 10/03/14 100.0 3.10 3.70
TRIP 141003C00101000 C 10/03/14 101.0 2.85 3.10
TRIP 141003C00102000 C 10/03/14 102.0 2.40 2.90
TRIP 141003C00103000 C 10/03/14 103.0 2.10 2.40
TRIP 141003C00104000 C 10/03/14 104.0 1.85 2.10
TRIP 141003C00105000 C 10/03/14 105.0 1.60 1.95
TRIP 141003C00106000 C 10/03/14 106.0 1.35 1.65
TRIP 141003C00107000 C 10/03/14 107.0 1.25 1.40
TRIP 141003C00108000 C 10/03/14 108.0 1.00 1.30
TRIP 141003C00109000 C 10/03/14 109.0 0.85 1.15
TRIP 141003C00110000 C 10/03/14 110.0 0.75 1.00
TRIP 141003C00111000 C 10/03/14 111.0 0.60 0.85
TRIP 141003C00112000 C 10/03/14 112.0 0.55 0.80
TRIP 141003C00113000 C 10/03/14 113.0 0.45 0.70
TRIP 141003C00114000 C 10/03/14 114.0 0.25 0.90
TRIP 141003C00115000 C 10/03/14 115.0 0.15 0.70
TRIP 141003P00082000 P 10/03/14 82.0 0.20 0.65
TRIP 141003P00083000 P 10/03/14 83.0 0.25 0.75
TRIP 141003P00084000 P 10/03/14 84.0 0.55 0.80
TRIP 141003P00085000 P 10/03/14 85.0 0.65 0.90
TRIP 141003P00086000 P 10/03/14 86.0 0.80 1.05
TRIP 141003P00087000 P 10/03/14 87.0 0.95 1.25
TRIP 141003P00088000 P 10/03/14 88.0 1.10 1.40
TRIP 141003P00089000 P 10/03/14 89.0 1.30 1.45
TRIP 141003P00090000 P 10/03/14 90.0 1.50 1.65
TRIP 141003P00091000 P 10/03/14 91.0 1.75 2.10
TRIP 141003P00092000 P 10/03/14 92.0 2.00 2.40
TRIP 141003P00093000 P 10/03/14 93.0 2.30 2.45
TRIP 141003P00094000 P 10/03/14 94.0 2.60 3.10
TRIP 141003P00095000 P 10/03/14 95.0 2.95 3.30
TRIP 141003P00096000 P 10/03/14 96.0 3.40 3.60
TRIP 141003P00097000 P 10/03/14 97.0 3.80 4.20
TRIP 141003P00098000 P 10/03/14 98.0 4.30 4.50
TRIP 141003P00099000 P 10/03/14 99.0 4.80 5.50
TRIP 141003P00100000 P 10/03/14 100.0 5.30 6.10
TRIP 141003P00101000 P 10/03/14 101.0 5.90 6.20
TRIP 141003P00102000 P 10/03/14 102.0 6.50 7.40
TRIP 141003P00103000 P 10/03/14 103.0 7.20 7.70
TRIP 141003P00104000 P 10/03/14 104.0 7.90 8.30
TRIP 141003P00105000 P 10/03/14 105.0 8.60 9.70
TRIP 141003P00106000 P 10/03/14 106.0 9.30 10.40
TRIP 141003P00107000 P 10/03/14 107.0 10.10 11.20
TRIP 141003P00108000 P 10/03/14 108.0 11.00 12.10
TRIP 141003P00109000 P 10/03/14 109.0 11.80 12.90
TRIP 141003P00110000 P 10/03/14 110.0 12.60 13.90
TRIP 141003P00111000 P 10/03/14 111.0 13.60 14.70
TRIP 141003P00112000 P 10/03/14 112.0 14.50 15.70
TRIP 141003P00113000 P 10/03/14 113.0 15.30 16.60
TRIP 141003P00114000 P 10/03/14 114.0 15.10 18.20
TRIP 141003P00115000 P 10/03/14 115.0 15.90 19.20
TRIP 141018C00075000 C 10/18/14 75.0 22.00 23.80
TRIP 141018C00080000 C 10/18/14 80.0 17.40 19.00
TRIP 141018C00085000 C 10/18/14 85.0 13.30 14.40
TRIP 141018C00087500 C 10/18/14 87.5 11.40 12.30
TRIP 141018C00090000 C 10/18/14 90.0 9.50 10.30
TRIP 141018C00092500 C 10/18/14 92.5 7.70 8.50
TRIP 141018C00095000 C 10/18/14 95.0 6.10 6.80
TRIP 141018C00097500 C 10/18/14 97.5 5.00 5.40
TRIP 141018C00100000 C 10/18/14 100.0 3.90 4.20
TRIP 141018C00105000 C 10/18/14 105.0 2.15 2.50
TRIP 141018C00110000 C 10/18/14 110.0 1.20 1.40
TRIP 141018C00115000 C 10/18/14 115.0 0.60 0.80
TRIP 141018C00120000 C 10/18/14 120.0 0.25 0.50
TRIP 141018C00125000 C 10/18/14 125.0 0.10 0.30
TRIP 141018C00130000 C 10/18/14 130.0 0.05 0.15
TRIP 141018P00075000 P 10/18/14 75.0 0.20 0.40
TRIP 141018P00080000 P 10/18/14 80.0 0.45 0.65
TRIP 141018P00085000 P 10/18/14 85.0 1.05 1.25
TRIP 141018P00087500 P 10/18/14 87.5 1.45 1.55
TRIP 141018P00090000 P 10/18/14 90.0 2.00 2.30
TRIP 141018P00092500 P 10/18/14 92.5 2.75 3.10
TRIP 141018P00095000 P 10/18/14 95.0 3.60 3.90
TRIP 141018P00097500 P 10/18/14 97.5 4.70 5.00
TRIP 141018P00100000 P 10/18/14 100.0 6.00 6.30
TRIP 141018P00105000 P 10/18/14 105.0 9.20 9.90
TRIP 141018P00110000 P 10/18/14 110.0 13.10 13.70
TRIP 141018P00115000 P 10/18/14 115.0 17.50 18.60
TRIP 141018P00120000 P 10/18/14 120.0 21.90 23.60
TRIP 141018P00125000 P 10/18/14 125.0 26.70 28.50
TRIP 141018P00130000 P 10/18/14 130.0 31.60 33.40
TRIP 141220C00040000 C 12/20/14 40.0 55.60 59.70
TRIP 141220C00045000 C 12/20/14 45.0 51.90 53.70
TRIP 141220C00050000 C 12/20/14 50.0 46.90 48.70
TRIP 141220C00055000 C 12/20/14 55.0 42.00 43.80
TRIP 141220C00060000 C 12/20/14 60.0 37.10 38.90
TRIP 141220C00065000 C 12/20/14 65.0 32.30 34.10
TRIP 141220C00070000 C 12/20/14 70.0 27.70 30.20
TRIP 141220C00072500 C 12/20/14 72.5 25.10 27.90
TRIP 141220C00075000 C 12/20/14 75.0 23.50 24.70
TRIP 141220C00077500 C 12/20/14 77.5 21.40 22.50
TRIP 141220C00080000 C 12/20/14 80.0 19.50 20.40
TRIP 141220C00082500 C 12/20/14 82.5 17.50 18.40
TRIP 141220C00085000 C 12/20/14 85.0 15.60 16.60
TRIP 141220C00087500 C 12/20/14 87.5 13.80 14.80
TRIP 141220C00090000 C 12/20/14 90.0 12.20 13.10
TRIP 141220C00092500 C 12/20/14 92.5 10.70 11.50
TRIP 141220C00095000 C 12/20/14 95.0 9.30 10.10
TRIP 141220C00097500 C 12/20/14 97.5 8.10 8.80
TRIP 141220C00100000 C 12/20/14 100.0 7.00 7.50
TRIP 141220C00105000 C 12/20/14 105.0 5.00 5.50
TRIP 141220C00110000 C 12/20/14 110.0 3.60 4.10
TRIP 141220C00115000 C 12/20/14 115.0 2.55 2.90
TRIP 141220C00120000 C 12/20/14 120.0 1.80 2.05
TRIP 141220C00125000 C 12/20/14 125.0 1.25 1.50
TRIP 141220C00130000 C 12/20/14 130.0 0.85 1.10
TRIP 141220C00135000 C 12/20/14 135.0 0.60 0.85
TRIP 141220C00140000 C 12/20/14 140.0 0.35 0.65
TRIP 141220C00145000 C 12/20/14 145.0 0.25 0.50
TRIP 141220C00150000 C 12/20/14 150.0 0.15 0.40
TRIP 141220C00155000 C 12/20/14 155.0 0.10 0.30
TRIP 141220C00160000 C 12/20/14 160.0 0.05 0.25
TRIP 141220P00040000 P 12/20/14 40.0 0.00 0.05
TRIP 141220P00045000 P 12/20/14 45.0 0.00 0.10
TRIP 141220P00050000 P 12/20/14 50.0 0.00 0.10
TRIP 141220P00055000 P 12/20/14 55.0 0.05 0.25
TRIP 141220P00060000 P 12/20/14 60.0 0.15 0.35
TRIP 141220P00065000 P 12/20/14 65.0 0.30 0.55
TRIP 141220P00070000 P 12/20/14 70.0 0.65 0.90
TRIP 141220P00072500 P 12/20/14 72.5 0.95 1.20
TRIP 141220P00075000 P 12/20/14 75.0 1.25 1.50
TRIP 141220P00077500 P 12/20/14 77.5 1.60 1.85
TRIP 141220P00080000 P 12/20/14 80.0 2.00 2.40
TRIP 141220P00082500 P 12/20/14 82.5 2.50 2.85
TRIP 141220P00085000 P 12/20/14 85.0 3.20 3.50
TRIP 141220P00087500 P 12/20/14 87.5 3.90 4.20
TRIP 141220P00090000 P 12/20/14 90.0 4.70 5.10
TRIP 141220P00092500 P 12/20/14 92.5 5.60 6.10
TRIP 141220P00095000 P 12/20/14 95.0 6.70 7.20
TRIP 141220P00097500 P 12/20/14 97.5 7.90 8.30
TRIP 141220P00100000 P 12/20/14 100.0 9.20 9.40
TRIP 141220P00105000 P 12/20/14 105.0 12.20 12.70
TRIP 141220P00110000 P 12/20/14 110.0 15.60 16.10
TRIP 141220P00115000 P 12/20/14 115.0 19.60 20.40
TRIP 141220P00120000 P 12/20/14 120.0 23.70 24.50
TRIP 141220P00125000 P 12/20/14 125.0 28.00 29.20
TRIP 141220P00130000 P 12/20/14 130.0 32.70 33.80
TRIP 141220P00135000 P 12/20/14 135.0 37.10 38.90
TRIP 141220P00140000 P 12/20/14 140.0 41.90 43.60
TRIP 141220P00145000 P 12/20/14 145.0 45.70 48.70
TRIP 141220P00150000 P 12/20/14 150.0 50.60 53.80
TRIP 141220P00155000 P 12/20/14 155.0 55.70 59.00
TRIP 141220P00160000 P 12/20/14 160.0 61.60 63.40
TRIP 150117C00018000 C 01/17/15 18.0 77.50 81.80
TRIP 150117C00020000 C 01/17/15 20.0 75.50 80.00
TRIP 150117C00023000 C 01/17/15 23.0 72.50 76.90
TRIP 150117C00025000 C 01/17/15 25.0 70.60 74.90
TRIP 150117C00028000 C 01/17/15 28.0 67.70 72.20
TRIP 150117C00030000 C 01/17/15 30.0 65.60 70.10
TRIP 150117C00032000 C 01/17/15 32.0 63.60 68.10
TRIP 150117C00035000 C 01/17/15 35.0 60.60 65.10
TRIP 150117C00037000 C 01/17/15 37.0 58.60 62.90
TRIP 150117C00040000 C 01/17/15 40.0 56.00 59.50
TRIP 150117C00042000 C 01/17/15 42.0 54.10 57.60
TRIP 150117C00045000 C 01/17/15 45.0 51.60 54.60
TRIP 150117C00047000 C 01/17/15 47.0 50.00 51.80
TRIP 150117C00050000 C 01/17/15 50.0 46.70 49.60
TRIP 150117C00055000 C 01/17/15 55.0 41.20 44.80
TRIP 150117C00057500 C 01/17/15 57.5 39.20 42.30
TRIP 150117C00060000 C 01/17/15 60.0 37.00 38.70
TRIP 150117C00062500 C 01/17/15 62.5 35.00 36.40
TRIP 150117C00065000 C 01/17/15 65.0 32.60 34.30
TRIP 150117C00067500 C 01/17/15 67.5 29.90 32.70
TRIP 150117C00070000 C 01/17/15 70.0 28.00 29.80
TRIP 150117C00072500 C 01/17/15 72.5 25.60 27.20
TRIP 150117C00075000 C 01/17/15 75.0 23.90 25.10
TRIP 150117C00077500 C 01/17/15 77.5 21.80 23.00
TRIP 150117C00080000 C 01/17/15 80.0 19.90 20.90
TRIP 150117C00082500 C 01/17/15 82.5 17.90 18.90
TRIP 150117C00085000 C 01/17/15 85.0 16.10 17.10
TRIP 150117C00087500 C 01/17/15 87.5 14.40 15.40
TRIP 150117C00090000 C 01/17/15 90.0 12.80 13.80
TRIP 150117C00092500 C 01/17/15 92.5 11.40 12.10
TRIP 150117C00095000 C 01/17/15 95.0 10.00 10.70
TRIP 150117C00097500 C 01/17/15 97.5 8.80 9.40
TRIP 150117C00100000 C 01/17/15 100.0 7.60 8.20
TRIP 150117C00105000 C 01/17/15 105.0 5.70 6.20
TRIP 150117C00110000 C 01/17/15 110.0 4.30 4.70
TRIP 150117C00115000 C 01/17/15 115.0 3.10 3.50
TRIP 150117C00120000 C 01/17/15 120.0 2.25 2.60
TRIP 150117C00125000 C 01/17/15 125.0 1.60 1.85
TRIP 150117C00130000 C 01/17/15 130.0 1.15 1.40
TRIP 150117C00135000 C 01/17/15 135.0 0.80 1.05
TRIP 150117C00140000 C 01/17/15 140.0 0.55 0.80
TRIP 150117C00145000 C 01/17/15 145.0 0.40 0.60
TRIP 150117C00150000 C 01/17/15 150.0 0.25 0.50
TRIP 150117C00155000 C 01/17/15 155.0 0.15 0.40
TRIP 150117C00160000 C 01/17/15 160.0 0.05 0.30
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 0.10
TRIP 150117P00042000 P 01/17/15 42.0 0.00 0.10
TRIP 150117P00045000 P 01/17/15 45.0 0.00 0.10
TRIP 150117P00047000 P 01/17/15 47.0 0.00 0.10
TRIP 150117P00050000 P 01/17/15 50.0 0.00 0.20
TRIP 150117P00055000 P 01/17/15 55.0 0.10 0.30
TRIP 150117P00057500 P 01/17/15 57.5 0.10 0.35
TRIP 150117P00060000 P 01/17/15 60.0 0.20 0.45
TRIP 150117P00062500 P 01/17/15 62.5 0.35 0.55
TRIP 150117P00065000 P 01/17/15 65.0 0.50 0.75
TRIP 150117P00067500 P 01/17/15 67.5 0.65 0.90
TRIP 150117P00070000 P 01/17/15 70.0 0.90 1.15
TRIP 150117P00072500 P 01/17/15 72.5 1.20 1.45
TRIP 150117P00075000 P 01/17/15 75.0 1.50 1.75
TRIP 150117P00077500 P 01/17/15 77.5 1.95 2.20
TRIP 150117P00080000 P 01/17/15 80.0 2.35 2.75
TRIP 150117P00082500 P 01/17/15 82.5 2.90 3.30
TRIP 150117P00085000 P 01/17/15 85.0 3.60 4.00
TRIP 150117P00087500 P 01/17/15 87.5 4.40 4.80
TRIP 150117P00090000 P 01/17/15 90.0 5.20 5.70
TRIP 150117P00092500 P 01/17/15 92.5 6.20 6.60
TRIP 150117P00095000 P 01/17/15 95.0 7.30 7.70
TRIP 150117P00097500 P 01/17/15 97.5 8.50 9.30
TRIP 150117P00100000 P 01/17/15 100.0 9.80 10.30
TRIP 150117P00105000 P 01/17/15 105.0 12.80 13.40
TRIP 150117P00110000 P 01/17/15 110.0 16.20 16.90
TRIP 150117P00115000 P 01/17/15 115.0 20.10 20.90
TRIP 150117P00120000 P 01/17/15 120.0 24.10 25.00
TRIP 150117P00125000 P 01/17/15 125.0 28.50 29.20
TRIP 150117P00130000 P 01/17/15 130.0 32.90 34.00
TRIP 150117P00135000 P 01/17/15 135.0 37.20 38.90
TRIP 150117P00140000 P 01/17/15 140.0 41.70 43.80
TRIP 150117P00145000 P 01/17/15 145.0 46.80 48.60
TRIP 150117P00150000 P 01/17/15 150.0 51.70 53.50
TRIP 150117P00155000 P 01/17/15 155.0 56.60 58.40
TRIP 150117P00160000 P 01/17/15 160.0 61.60 63.40
TRIP 150320C00050000 C 03/20/15 50.0 46.40 50.00
TRIP 150320C00055000 C 03/20/15 55.0 41.70 45.10
TRIP 150320C00060000 C 03/20/15 60.0 37.40 40.30
TRIP 150320C00065000 C 03/20/15 65.0 32.90 35.80
TRIP 150320C00070000 C 03/20/15 70.0 29.10 30.40
TRIP 150320C00075000 C 03/20/15 75.0 25.00 26.30
TRIP 150320C00080000 C 03/20/15 80.0 21.40 22.50
TRIP 150320C00085000 C 03/20/15 85.0 18.00 19.00
TRIP 150320C00087500 C 03/20/15 87.5 16.40 17.40
TRIP 150320C00090000 C 03/20/15 90.0 14.90 15.90
TRIP 150320C00092500 C 03/20/15 92.5 13.50 14.40
TRIP 150320C00095000 C 03/20/15 95.0 12.20 13.10
TRIP 150320C00097500 C 03/20/15 97.5 11.00 11.90
TRIP 150320C00100000 C 03/20/15 100.0 9.90 10.90
TRIP 150320C00105000 C 03/20/15 105.0 7.90 8.50
TRIP 150320C00110000 C 03/20/15 110.0 6.20 6.80
TRIP 150320C00115000 C 03/20/15 115.0 4.90 5.40
TRIP 150320C00120000 C 03/20/15 120.0 3.80 4.30
TRIP 150320C00125000 C 03/20/15 125.0 2.95 3.40
TRIP 150320C00130000 C 03/20/15 130.0 2.25 2.65
TRIP 150320C00135000 C 03/20/15 135.0 1.70 2.00
TRIP 150320C00140000 C 03/20/15 140.0 1.30 1.60
TRIP 150320C00145000 C 03/20/15 145.0 1.00 1.25
TRIP 150320C00150000 C 03/20/15 150.0 0.45 1.00
TRIP 150320C00155000 C 03/20/15 155.0 0.55 0.80
TRIP 150320P00050000 P 03/20/15 50.0 0.15 0.35
TRIP 150320P00055000 P 03/20/15 55.0 0.35 0.60
TRIP 150320P00060000 P 03/20/15 60.0 0.70 0.95
TRIP 150320P00065000 P 03/20/15 65.0 1.15 1.80
TRIP 150320P00070000 P 03/20/15 70.0 1.70 2.10
TRIP 150320P00075000 P 03/20/15 75.0 2.70 3.00
TRIP 150320P00080000 P 03/20/15 80.0 3.90 4.30
TRIP 150320P00085000 P 03/20/15 85.0 5.30 5.80
TRIP 150320P00087500 P 03/20/15 87.5 6.20 6.70
TRIP 150320P00090000 P 03/20/15 90.0 7.20 7.70
TRIP 150320P00092500 P 03/20/15 92.5 8.30 8.80
TRIP 150320P00095000 P 03/20/15 95.0 9.40 10.00
TRIP 150320P00097500 P 03/20/15 97.5 10.60 11.40
TRIP 150320P00100000 P 03/20/15 100.0 11.90 12.70
TRIP 150320P00105000 P 03/20/15 105.0 14.90 15.70
TRIP 150320P00110000 P 03/20/15 110.0 18.20 19.00
TRIP 150320P00115000 P 03/20/15 115.0 21.80 22.70
TRIP 150320P00120000 P 03/20/15 120.0 25.60 26.60
TRIP 150320P00125000 P 03/20/15 125.0 29.70 30.70
TRIP 150320P00130000 P 03/20/15 130.0 34.00 35.00
TRIP 150320P00135000 P 03/20/15 135.0 38.50 39.40
TRIP 150320P00140000 P 03/20/15 140.0 43.00 44.70
TRIP 150320P00145000 P 03/20/15 145.0 46.40 49.40
TRIP 150320P00150000 P 03/20/15 150.0 51.20 54.10
TRIP 150320P00155000 P 03/20/15 155.0 55.90 58.90
TRIP 160115C00040000 C 01/15/16 40.0 56.50 61.10
TRIP 160115C00045000 C 01/15/16 45.0 51.90 56.50
TRIP 160115C00050000 C 01/15/16 50.0 47.90 51.60
TRIP 160115C00055000 C 01/15/16 55.0 43.50 47.30
TRIP 160115C00060000 C 01/15/16 60.0 40.20 43.50
TRIP 160115C00065000 C 01/15/16 65.0 36.30 39.70
TRIP 160115C00067500 C 01/15/16 67.5 34.70 37.30
TRIP 160115C00070000 C 01/15/16 70.0 33.00 34.60
TRIP 160115C00072500 C 01/15/16 72.5 31.30 32.90
TRIP 160115C00075000 C 01/15/16 75.0 29.60 31.30
TRIP 160115C00077500 C 01/15/16 77.5 28.00 29.80
TRIP 160115C00080000 C 01/15/16 80.0 26.50 28.20
TRIP 160115C00082500 C 01/15/16 82.5 25.00 26.70
TRIP 160115C00085000 C 01/15/16 85.0 23.70 25.30
TRIP 160115C00087500 C 01/15/16 87.5 22.30 24.00
TRIP 160115C00090000 C 01/15/16 90.0 21.00 22.70
TRIP 160115C00092500 C 01/15/16 92.5 19.80 21.50
TRIP 160115C00095000 C 01/15/16 95.0 18.70 20.30
TRIP 160115C00097500 C 01/15/16 97.5 17.50 19.20
TRIP 160115C00100000 C 01/15/16 100.0 16.40 18.10
TRIP 160115C00105000 C 01/15/16 105.0 14.20 16.20
TRIP 160115C00110000 C 01/15/16 110.0 12.80 14.40
TRIP 160115C00115000 C 01/15/16 115.0 10.80 12.90
TRIP 160115C00120000 C 01/15/16 120.0 9.80 11.50
TRIP 160115C00125000 C 01/15/16 125.0 8.10 10.20
TRIP 160115C00130000 C 01/15/16 130.0 7.00 9.10
TRIP 160115C00135000 C 01/15/16 135.0 6.60 8.00
TRIP 160115C00140000 C 01/15/16 140.0 5.20 7.10
TRIP 160115C00145000 C 01/15/16 145.0 4.40 6.40
TRIP 160115C00150000 C 01/15/16 150.0 4.40 5.20
TRIP 160115C00155000 C 01/15/16 155.0 3.20 5.10
TRIP 160115C00160000 C 01/15/16 160.0 2.70 4.50
TRIP 160115P00040000 P 01/15/16 40.0 0.35 0.85
TRIP 160115P00045000 P 01/15/16 45.0 0.60 1.30
TRIP 160115P00050000 P 01/15/16 50.0 1.05 1.95
TRIP 160115P00055000 P 01/15/16 55.0 1.65 2.75
TRIP 160115P00060000 P 01/15/16 60.0 2.70 3.50
TRIP 160115P00065000 P 01/15/16 65.0 3.70 4.50
TRIP 160115P00067500 P 01/15/16 67.5 4.50 5.30
TRIP 160115P00070000 P 01/15/16 70.0 5.00 6.10
TRIP 160115P00072500 P 01/15/16 72.5 5.70 6.70
TRIP 160115P00075000 P 01/15/16 75.0 6.40 7.50
TRIP 160115P00077500 P 01/15/16 77.5 7.30 8.90
TRIP 160115P00080000 P 01/15/16 80.0 8.30 9.70
TRIP 160115P00082500 P 01/15/16 82.5 9.30 10.50
TRIP 160115P00085000 P 01/15/16 85.0 10.30 11.90
TRIP 160115P00087500 P 01/15/16 87.5 11.50 13.00
TRIP 160115P00090000 P 01/15/16 90.0 12.60 13.90
TRIP 160115P00092500 P 01/15/16 92.5 13.90 15.20
TRIP 160115P00095000 P 01/15/16 95.0 15.20 16.40
TRIP 160115P00097500 P 01/15/16 97.5 16.60 18.20
TRIP 160115P00100000 P 01/15/16 100.0 18.00 19.20
TRIP 160115P00105000 P 01/15/16 105.0 20.90 22.50
TRIP 160115P00110000 P 01/15/16 110.0 24.10 25.60
TRIP 160115P00115000 P 01/15/16 115.0 27.50 28.90
TRIP 160115P00120000 P 01/15/16 120.0 31.10 32.40
TRIP 160115P00125000 P 01/15/16 125.0 34.80 36.10
TRIP 160115P00130000 P 01/15/16 130.0 38.70 40.00
TRIP 160115P00135000 P 01/15/16 135.0 42.70 44.30
TRIP 160115P00140000 P 01/15/16 140.0 46.90 48.50
TRIP 160115P00145000 P 01/15/16 145.0 51.20 52.70
TRIP 160115P00150000 P 01/15/16 150.0 55.50 57.10
TRIP 160115P00155000 P 01/15/16 155.0 59.60 61.50
TRIP 160115P00160000 P 01/15/16 160.0 64.40 65.90

OPRA data is delayed 15 minutes.