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 (2017-02-10)Premium Content

Tripadvisor Inc (TRIP)
As of Feb 21 2017 4:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRIP 170224C00035000 C 02/24/17 35.0 11.40 13.00
TRIP 170224C00040000 C 02/24/17 40.0 6.50 7.70
TRIP 170224C00041000 C 02/24/17 41.0 4.00 7.30
TRIP 170224C00042000 C 02/24/17 42.0 3.90 5.60
TRIP 170224C00043000 C 02/24/17 43.0 3.30 4.70
TRIP 170224C00044000 C 02/24/17 44.0 2.65 3.70
TRIP 170224C00045000 C 02/24/17 45.0 1.75 2.70
TRIP 170224C00045500 C 02/24/17 45.5 1.15 2.05
TRIP 170224C00046000 C 02/24/17 46.0 1.00 1.35
TRIP 170224C00046500 C 02/24/17 46.5 0.70 0.90
TRIP 170224C00047000 C 02/24/17 47.0 0.40 0.60
TRIP 170224C00047500 C 02/24/17 47.5 0.20 0.40
TRIP 170224C00048000 C 02/24/17 48.0 0.10 0.30
TRIP 170224C00048500 C 02/24/17 48.5 0.05 0.20
TRIP 170224C00049000 C 02/24/17 49.0 0.00 0.15
TRIP 170224C00049500 C 02/24/17 49.5 0.00 0.05
TRIP 170224C00050000 C 02/24/17 50.0 0.00 0.20
TRIP 170224C00050500 C 02/24/17 50.5 0.00 0.30
TRIP 170224C00051000 C 02/24/17 51.0 0.00 0.05
TRIP 170224C00051500 C 02/24/17 51.5 0.00 0.15
TRIP 170224C00052000 C 02/24/17 52.0 0.00 0.15
TRIP 170224C00052500 C 02/24/17 52.5 0.00 0.05
TRIP 170224C00053000 C 02/24/17 53.0 0.00 0.05
TRIP 170224C00053500 C 02/24/17 53.5 0.00 0.05
TRIP 170224C00054000 C 02/24/17 54.0 0.00 0.05
TRIP 170224C00054500 C 02/24/17 54.5 0.00 0.05
TRIP 170224C00055000 C 02/24/17 55.0 0.00 0.05
TRIP 170224C00055500 C 02/24/17 55.5 0.00 0.05
TRIP 170224C00056000 C 02/24/17 56.0 0.00 0.05
TRIP 170224C00056500 C 02/24/17 56.5 0.00 0.05
TRIP 170224C00057000 C 02/24/17 57.0 0.00 0.05
TRIP 170224C00057500 C 02/24/17 57.5 0.00 0.05
TRIP 170224C00058000 C 02/24/17 58.0 0.00 0.05
TRIP 170224C00058500 C 02/24/17 58.5 0.00 0.05
TRIP 170224C00059000 C 02/24/17 59.0 0.00 0.05
TRIP 170224C00059500 C 02/24/17 59.5 0.00 0.05
TRIP 170224C00060000 C 02/24/17 60.0 0.00 0.05
TRIP 170224C00060500 C 02/24/17 60.5 0.00 0.05
TRIP 170224C00061000 C 02/24/17 61.0 0.00 0.05
TRIP 170224C00061500 C 02/24/17 61.5 0.00 0.05
TRIP 170224C00062000 C 02/24/17 62.0 0.00 0.05
TRIP 170224C00063000 C 02/24/17 63.0 0.00 0.05
TRIP 170224C00064000 C 02/24/17 64.0 0.00 0.05
TRIP 170224C00065000 C 02/24/17 65.0 0.00 0.05
TRIP 170224C00067500 C 02/24/17 67.5 0.00 0.05
TRIP 170224C00070000 C 02/24/17 70.0 0.00 0.05
TRIP 170224C00075000 C 02/24/17 75.0 0.00 0.05
TRIP 170224P00035000 P 02/24/17 35.0 0.00 0.05
TRIP 170224P00040000 P 02/24/17 40.0 0.00 0.10
TRIP 170224P00041000 P 02/24/17 41.0 0.00 0.20
TRIP 170224P00042000 P 02/24/17 42.0 0.00 0.40
TRIP 170224P00043000 P 02/24/17 43.0 0.00 0.45
TRIP 170224P00044000 P 02/24/17 44.0 0.00 0.40
TRIP 170224P00045000 P 02/24/17 45.0 0.00 0.15
TRIP 170224P00045500 P 02/24/17 45.5 0.10 0.15
TRIP 170224P00046000 P 02/24/17 46.0 0.20 0.30
TRIP 170224P00046500 P 02/24/17 46.5 0.30 0.50
TRIP 170224P00047000 P 02/24/17 47.0 0.55 0.70
TRIP 170224P00047500 P 02/24/17 47.5 0.85 1.05
TRIP 170224P00048000 P 02/24/17 48.0 1.05 1.45
TRIP 170224P00048500 P 02/24/17 48.5 1.25 1.85
TRIP 170224P00049000 P 02/24/17 49.0 1.90 2.30
TRIP 170224P00049500 P 02/24/17 49.5 2.05 2.95
TRIP 170224P00050000 P 02/24/17 50.0 2.80 3.30
TRIP 170224P00050500 P 02/24/17 50.5 3.20 3.90
TRIP 170224P00051000 P 02/24/17 51.0 3.70 4.40
TRIP 170224P00051500 P 02/24/17 51.5 4.10 5.00
TRIP 170224P00052000 P 02/24/17 52.0 4.20 5.70
TRIP 170224P00052500 P 02/24/17 52.5 5.10 5.90
TRIP 170224P00053000 P 02/24/17 53.0 5.50 6.50
TRIP 170224P00053500 P 02/24/17 53.5 5.90 7.10
TRIP 170224P00054000 P 02/24/17 54.0 4.80 8.10
TRIP 170224P00054500 P 02/24/17 54.5 5.30 8.60
TRIP 170224P00055000 P 02/24/17 55.0 7.20 8.60
TRIP 170224P00055500 P 02/24/17 55.5 6.30 9.60
TRIP 170224P00056000 P 02/24/17 56.0 6.90 10.10
TRIP 170224P00056500 P 02/24/17 56.5 7.30 10.40
TRIP 170224P00057000 P 02/24/17 57.0 7.70 11.10
TRIP 170224P00057500 P 02/24/17 57.5 8.30 11.70
TRIP 170224P00058000 P 02/24/17 58.0 8.80 12.00
TRIP 170224P00058500 P 02/24/17 58.5 9.30 12.70
TRIP 170224P00059000 P 02/24/17 59.0 11.00 12.60
TRIP 170224P00059500 P 02/24/17 59.5 10.30 13.60
TRIP 170224P00060000 P 02/24/17 60.0 10.70 13.90
TRIP 170224P00060500 P 02/24/17 60.5 11.30 14.60
TRIP 170224P00061000 P 02/24/17 61.0 11.90 14.80
TRIP 170224P00061500 P 02/24/17 61.5 12.30 15.70
TRIP 170224P00062000 P 02/24/17 62.0 12.80 16.10
TRIP 170224P00063000 P 02/24/17 63.0 13.90 16.90
TRIP 170224P00064000 P 02/24/17 64.0 14.80 18.00
TRIP 170224P00065000 P 02/24/17 65.0 15.80 19.00
TRIP 170224P00067500 P 02/24/17 67.5 18.30 21.50
TRIP 170224P00070000 P 02/24/17 70.0 20.80 23.80
TRIP 170224P00075000 P 02/24/17 75.0 26.50 28.80
TRIP 170303C00035000 C 03/03/17 35.0 11.20 12.80
TRIP 170303C00040000 C 03/03/17 40.0 5.80 8.10
TRIP 170303C00044000 C 03/03/17 44.0 2.85 3.70
TRIP 170303C00044500 C 03/03/17 44.5 2.20 3.20
TRIP 170303C00045000 C 03/03/17 45.0 2.00 2.45
TRIP 170303C00045500 C 03/03/17 45.5 1.65 2.00
TRIP 170303C00046000 C 03/03/17 46.0 1.35 1.65
TRIP 170303C00046500 C 03/03/17 46.5 1.05 1.35
TRIP 170303C00047000 C 03/03/17 47.0 0.75 1.05
TRIP 170303C00047500 C 03/03/17 47.5 0.55 0.80
TRIP 170303C00048000 C 03/03/17 48.0 0.40 0.50
TRIP 170303C00048500 C 03/03/17 48.5 0.25 0.40
TRIP 170303C00049000 C 03/03/17 49.0 0.20 0.40
TRIP 170303C00049500 C 03/03/17 49.5 0.10 0.35
TRIP 170303C00050000 C 03/03/17 50.0 0.05 0.25
TRIP 170303C00050500 C 03/03/17 50.5 0.00 0.45
TRIP 170303C00051000 C 03/03/17 51.0 0.00 0.40
TRIP 170303C00051500 C 03/03/17 51.5 0.00 0.40
TRIP 170303C00052000 C 03/03/17 52.0 0.00 0.40
TRIP 170303C00052500 C 03/03/17 52.5 0.00 0.15
TRIP 170303C00053000 C 03/03/17 53.0 0.00 0.10
TRIP 170303C00053500 C 03/03/17 53.5 0.00 0.25
TRIP 170303C00054000 C 03/03/17 54.0 0.00 0.15
TRIP 170303C00054500 C 03/03/17 54.5 0.00 0.15
TRIP 170303C00055000 C 03/03/17 55.0 0.00 0.15
TRIP 170303C00055500 C 03/03/17 55.5 0.00 0.10
TRIP 170303C00056000 C 03/03/17 56.0 0.00 0.10
TRIP 170303C00056500 C 03/03/17 56.5 0.00 0.10
TRIP 170303C00057000 C 03/03/17 57.0 0.00 0.05
TRIP 170303C00057500 C 03/03/17 57.5 0.00 0.05
TRIP 170303C00058000 C 03/03/17 58.0 0.00 0.05
TRIP 170303C00058500 C 03/03/17 58.5 0.00 0.05
TRIP 170303C00059000 C 03/03/17 59.0 0.00 0.05
TRIP 170303C00059500 C 03/03/17 59.5 0.00 0.05
TRIP 170303C00060000 C 03/03/17 60.0 0.00 0.05
TRIP 170303C00060500 C 03/03/17 60.5 0.00 0.05
TRIP 170303C00061000 C 03/03/17 61.0 0.00 0.05
TRIP 170303C00061500 C 03/03/17 61.5 0.00 0.05
TRIP 170303C00062000 C 03/03/17 62.0 0.00 0.05
TRIP 170303C00065000 C 03/03/17 65.0 0.00 0.05
TRIP 170303C00070000 C 03/03/17 70.0 0.00 0.05
TRIP 170303C00075000 C 03/03/17 75.0 0.00 0.05
TRIP 170303P00035000 P 03/03/17 35.0 0.00 0.05
TRIP 170303P00040000 P 03/03/17 40.0 0.00 0.15
TRIP 170303P00044000 P 03/03/17 44.0 0.10 0.35
TRIP 170303P00044500 P 03/03/17 44.5 0.15 0.45
TRIP 170303P00045000 P 03/03/17 45.0 0.25 0.45
TRIP 170303P00045500 P 03/03/17 45.5 0.30 0.45
TRIP 170303P00046000 P 03/03/17 46.0 0.45 0.60
TRIP 170303P00046500 P 03/03/17 46.5 0.65 0.75
TRIP 170303P00047000 P 03/03/17 47.0 0.85 1.05
TRIP 170303P00047500 P 03/03/17 47.5 1.15 1.40
TRIP 170303P00048000 P 03/03/17 48.0 1.40 1.75
TRIP 170303P00048500 P 03/03/17 48.5 1.70 2.15
TRIP 170303P00049000 P 03/03/17 49.0 2.10 2.55
TRIP 170303P00049500 P 03/03/17 49.5 2.10 3.00
TRIP 170303P00050000 P 03/03/17 50.0 2.60 3.60
TRIP 170303P00050500 P 03/03/17 50.5 3.00 3.90
TRIP 170303P00051000 P 03/03/17 51.0 2.95 4.70
TRIP 170303P00051500 P 03/03/17 51.5 4.00 5.00
TRIP 170303P00052000 P 03/03/17 52.0 3.80 5.60
TRIP 170303P00052500 P 03/03/17 52.5 5.10 5.90
TRIP 170303P00053000 P 03/03/17 53.0 5.50 6.40
TRIP 170303P00053500 P 03/03/17 53.5 5.70 7.20
TRIP 170303P00054000 P 03/03/17 54.0 5.00 8.10
TRIP 170303P00054500 P 03/03/17 54.5 5.50 8.50
TRIP 170303P00055000 P 03/03/17 55.0 5.90 9.10
TRIP 170303P00055500 P 03/03/17 55.5 6.40 9.50
TRIP 170303P00056000 P 03/03/17 56.0 6.90 10.20
TRIP 170303P00056500 P 03/03/17 56.5 7.40 10.50
TRIP 170303P00057000 P 03/03/17 57.0 7.80 10.90
TRIP 170303P00057500 P 03/03/17 57.5 8.30 11.60
TRIP 170303P00058000 P 03/03/17 58.0 8.80 12.10
TRIP 170303P00058500 P 03/03/17 58.5 9.30 12.60
TRIP 170303P00059000 P 03/03/17 59.0 9.80 12.90
TRIP 170303P00059500 P 03/03/17 59.5 10.30 13.70
TRIP 170303P00060000 P 03/03/17 60.0 10.70 14.50
TRIP 170303P00060500 P 03/03/17 60.5 11.30 14.70
TRIP 170303P00061000 P 03/03/17 61.0 11.70 15.20
TRIP 170303P00061500 P 03/03/17 61.5 12.30 16.10
TRIP 170303P00062000 P 03/03/17 62.0 12.70 16.20
TRIP 170303P00065000 P 03/03/17 65.0 15.90 19.00
TRIP 170303P00070000 P 03/03/17 70.0 20.70 24.40
TRIP 170303P00075000 P 03/03/17 75.0 26.80 28.70
TRIP 170310C00040000 C 03/10/17 40.0 6.60 7.70
TRIP 170310C00045000 C 03/10/17 45.0 2.15 2.60
TRIP 170310C00045500 C 03/10/17 45.5 1.90 2.20
TRIP 170310C00046000 C 03/10/17 46.0 1.60 1.90
TRIP 170310C00046500 C 03/10/17 46.5 1.30 1.55
TRIP 170310C00047000 C 03/10/17 47.0 1.05 1.35
TRIP 170310C00047500 C 03/10/17 47.5 0.80 1.10
TRIP 170310C00048000 C 03/10/17 48.0 0.60 0.85
TRIP 170310C00048500 C 03/10/17 48.5 0.45 0.70
TRIP 170310C00049000 C 03/10/17 49.0 0.35 0.55
TRIP 170310C00049500 C 03/10/17 49.5 0.25 0.50
TRIP 170310C00050000 C 03/10/17 50.0 0.15 0.40
TRIP 170310C00050500 C 03/10/17 50.5 0.10 0.50
TRIP 170310C00051000 C 03/10/17 51.0 0.00 0.50
TRIP 170310C00051500 C 03/10/17 51.5 0.00 0.45
TRIP 170310C00052000 C 03/10/17 52.0 0.00 0.35
TRIP 170310C00052500 C 03/10/17 52.5 0.00 0.15
TRIP 170310C00053000 C 03/10/17 53.0 0.00 0.45
TRIP 170310C00053500 C 03/10/17 53.5 0.00 0.45
TRIP 170310C00054000 C 03/10/17 54.0 0.00 0.40
TRIP 170310C00054500 C 03/10/17 54.5 0.00 0.35
TRIP 170310C00055000 C 03/10/17 55.0 0.00 0.25
TRIP 170310C00055500 C 03/10/17 55.5 0.00 0.20
TRIP 170310C00056000 C 03/10/17 56.0 0.00 0.20
TRIP 170310C00056500 C 03/10/17 56.5 0.00 0.15
TRIP 170310C00057000 C 03/10/17 57.0 0.00 0.15
TRIP 170310C00057500 C 03/10/17 57.5 0.00 0.10
TRIP 170310C00058000 C 03/10/17 58.0 0.00 0.10
TRIP 170310C00058500 C 03/10/17 58.5 0.00 0.10
TRIP 170310C00059000 C 03/10/17 59.0 0.00 0.05
TRIP 170310C00059500 C 03/10/17 59.5 0.00 0.05
TRIP 170310C00060000 C 03/10/17 60.0 0.00 0.05
TRIP 170310C00060500 C 03/10/17 60.5 0.00 0.05
TRIP 170310C00061000 C 03/10/17 61.0 0.00 0.05
TRIP 170310C00061500 C 03/10/17 61.5 0.00 0.05
TRIP 170310C00062000 C 03/10/17 62.0 0.00 0.05
TRIP 170310C00065000 C 03/10/17 65.0 0.00 0.05
TRIP 170310C00070000 C 03/10/17 70.0 0.00 0.05
TRIP 170310P00040000 P 03/10/17 40.0 0.00 0.25
TRIP 170310P00045000 P 03/10/17 45.0 0.40 0.60
TRIP 170310P00045500 P 03/10/17 45.5 0.50 0.75
TRIP 170310P00046000 P 03/10/17 46.0 0.65 0.95
TRIP 170310P00046500 P 03/10/17 46.5 0.85 1.10
TRIP 170310P00047000 P 03/10/17 47.0 1.10 1.30
TRIP 170310P00047500 P 03/10/17 47.5 1.35 1.65
TRIP 170310P00048000 P 03/10/17 48.0 1.70 1.95
TRIP 170310P00048500 P 03/10/17 48.5 1.95 2.30
TRIP 170310P00049000 P 03/10/17 49.0 2.05 2.70
TRIP 170310P00049500 P 03/10/17 49.5 2.35 3.20
TRIP 170310P00050000 P 03/10/17 50.0 2.60 3.60
TRIP 170310P00050500 P 03/10/17 50.5 3.20 4.00
TRIP 170310P00051000 P 03/10/17 51.0 3.90 4.50
TRIP 170310P00051500 P 03/10/17 51.5 4.10 5.60
TRIP 170310P00052000 P 03/10/17 52.0 4.40 5.70
TRIP 170310P00052500 P 03/10/17 52.5 5.00 6.00
TRIP 170310P00053000 P 03/10/17 53.0 5.60 6.40
TRIP 170310P00053500 P 03/10/17 53.5 5.20 7.20
TRIP 170310P00054000 P 03/10/17 54.0 6.10 7.60
TRIP 170310P00054500 P 03/10/17 54.5 5.30 8.20
TRIP 170310P00055000 P 03/10/17 55.0 5.70 8.90
TRIP 170310P00055500 P 03/10/17 55.5 6.30 9.70
TRIP 170310P00056000 P 03/10/17 56.0 7.00 10.10
TRIP 170310P00056500 P 03/10/17 56.5 7.40 10.50
TRIP 170310P00057000 P 03/10/17 57.0 7.70 11.30
TRIP 170310P00057500 P 03/10/17 57.5 8.30 11.60
TRIP 170310P00058000 P 03/10/17 58.0 8.80 12.20
TRIP 170310P00058500 P 03/10/17 58.5 9.30 12.60
TRIP 170310P00059000 P 03/10/17 59.0 9.70 13.10
TRIP 170310P00059500 P 03/10/17 59.5 10.30 14.10
TRIP 170310P00060000 P 03/10/17 60.0 10.70 14.10
TRIP 170310P00060500 P 03/10/17 60.5 11.30 14.60
TRIP 170310P00061000 P 03/10/17 61.0 11.80 15.00
TRIP 170310P00061500 P 03/10/17 61.5 12.30 15.60
TRIP 170310P00062000 P 03/10/17 62.0 12.70 16.10
TRIP 170310P00065000 P 03/10/17 65.0 15.80 19.10
TRIP 170310P00070000 P 03/10/17 70.0 22.10 23.60
TRIP 170317C00030000 C 03/17/17 30.0 16.50 17.60
TRIP 170317C00031000 C 03/17/17 31.0 14.10 17.00
TRIP 170317C00032000 C 03/17/17 32.0 13.00 16.00
TRIP 170317C00033000 C 03/17/17 33.0 12.00 14.90
TRIP 170317C00034000 C 03/17/17 34.0 11.00 13.80
TRIP 170317C00035000 C 03/17/17 35.0 11.40 13.10
TRIP 170317C00036000 C 03/17/17 36.0 9.20 12.00
TRIP 170317C00037000 C 03/17/17 37.0 9.10 10.60
TRIP 170317C00038000 C 03/17/17 38.0 7.80 9.60
TRIP 170317C00039000 C 03/17/17 39.0 7.50 8.70
TRIP 170317C00040000 C 03/17/17 40.0 6.70 7.70
TRIP 170317C00040500 C 03/17/17 40.5 6.00 7.20
TRIP 170317C00041000 C 03/17/17 41.0 5.50 6.90
TRIP 170317C00041500 C 03/17/17 41.5 5.20 6.30
TRIP 170317C00042000 C 03/17/17 42.0 4.60 5.70
TRIP 170317C00042500 C 03/17/17 42.5 4.30 5.30
TRIP 170317C00043000 C 03/17/17 43.0 3.80 4.90
TRIP 170317C00043500 C 03/17/17 43.5 3.50 4.30
TRIP 170317C00044000 C 03/17/17 44.0 3.10 4.00
TRIP 170317C00044500 C 03/17/17 44.5 2.70 3.30
TRIP 170317C00045000 C 03/17/17 45.0 2.45 2.90
TRIP 170317C00045500 C 03/17/17 45.5 2.10 2.40
TRIP 170317C00046000 C 03/17/17 46.0 1.80 2.05
TRIP 170317C00046500 C 03/17/17 46.5 1.50 1.75
TRIP 170317C00047000 C 03/17/17 47.0 1.25 1.45
TRIP 170317C00047500 C 03/17/17 47.5 1.00 1.20
TRIP 170317C00048000 C 03/17/17 48.0 0.80 0.90
TRIP 170317C00048500 C 03/17/17 48.5 0.65 0.80
TRIP 170317C00049000 C 03/17/17 49.0 0.50 0.65
TRIP 170317C00049500 C 03/17/17 49.5 0.40 0.60
TRIP 170317C00050000 C 03/17/17 50.0 0.30 0.50
TRIP 170317C00050500 C 03/17/17 50.5 0.20 0.50
TRIP 170317C00051000 C 03/17/17 51.0 0.10 0.35
TRIP 170317C00051500 C 03/17/17 51.5 0.05 0.45
TRIP 170317C00052000 C 03/17/17 52.0 0.05 0.25
TRIP 170317C00052500 C 03/17/17 52.5 0.05 0.15
TRIP 170317C00053000 C 03/17/17 53.0 0.00 0.30
TRIP 170317C00053500 C 03/17/17 53.5 0.00 0.30
TRIP 170317C00054000 C 03/17/17 54.0 0.00 0.30
TRIP 170317C00054500 C 03/17/17 54.5 0.00 0.25
TRIP 170317C00055000 C 03/17/17 55.0 0.00 0.15
TRIP 170317C00055500 C 03/17/17 55.5 0.00 0.20
TRIP 170317C00056000 C 03/17/17 56.0 0.00 0.25
TRIP 170317C00056500 C 03/17/17 56.5 0.00 0.20
TRIP 170317C00057000 C 03/17/17 57.0 0.00 0.20
TRIP 170317C00057500 C 03/17/17 57.5 0.00 0.10
TRIP 170317C00058000 C 03/17/17 58.0 0.00 0.20
TRIP 170317C00058500 C 03/17/17 58.5 0.00 0.15
TRIP 170317C00059000 C 03/17/17 59.0 0.00 0.15
TRIP 170317C00059500 C 03/17/17 59.5 0.00 0.15
TRIP 170317C00060000 C 03/17/17 60.0 0.00 0.05
TRIP 170317C00060500 C 03/17/17 60.5 0.00 0.10
TRIP 170317C00061000 C 03/17/17 61.0 0.00 0.10
TRIP 170317C00061500 C 03/17/17 61.5 0.00 0.10
TRIP 170317C00062000 C 03/17/17 62.0 0.00 0.05
TRIP 170317C00062500 C 03/17/17 62.5 0.00 0.05
TRIP 170317C00063000 C 03/17/17 63.0 0.00 0.05
TRIP 170317C00063500 C 03/17/17 63.5 0.00 0.05
TRIP 170317C00064000 C 03/17/17 64.0 0.00 0.05
TRIP 170317C00064500 C 03/17/17 64.5 0.00 0.05
TRIP 170317C00065000 C 03/17/17 65.0 0.00 0.05
TRIP 170317C00065500 C 03/17/17 65.5 0.00 0.05
TRIP 170317C00067500 C 03/17/17 67.5 0.00 0.05
TRIP 170317C00070000 C 03/17/17 70.0 0.00 0.05
TRIP 170317C00072500 C 03/17/17 72.5 0.00 0.05
TRIP 170317C00075000 C 03/17/17 75.0 0.00 0.05
TRIP 170317C00077500 C 03/17/17 77.5 0.00 0.05
TRIP 170317C00080000 C 03/17/17 80.0 0.00 0.05
TRIP 170317C00085000 C 03/17/17 85.0 0.00 0.05
TRIP 170317C00090000 C 03/17/17 90.0 0.00 0.05
TRIP 170317C00095000 C 03/17/17 95.0 0.00 0.05
TRIP 170317C00100000 C 03/17/17 100.0 0.00 0.05
TRIP 170317C00105000 C 03/17/17 105.0 0.00 0.05
TRIP 170317P00030000 P 03/17/17 30.0 0.00 0.05
TRIP 170317P00031000 P 03/17/17 31.0 0.00 0.05
TRIP 170317P00032000 P 03/17/17 32.0 0.00 0.10
TRIP 170317P00033000 P 03/17/17 33.0 0.00 0.15
TRIP 170317P00034000 P 03/17/17 34.0 0.00 0.20
TRIP 170317P00035000 P 03/17/17 35.0 0.00 0.20
TRIP 170317P00036000 P 03/17/17 36.0 0.00 0.20
TRIP 170317P00037000 P 03/17/17 37.0 0.00 0.20
TRIP 170317P00038000 P 03/17/17 38.0 0.00 0.05
TRIP 170317P00039000 P 03/17/17 39.0 0.00 0.05
TRIP 170317P00040000 P 03/17/17 40.0 0.00 0.25
TRIP 170317P00040500 P 03/17/17 40.5 0.00 0.25
TRIP 170317P00041000 P 03/17/17 41.0 0.00 0.30
TRIP 170317P00041500 P 03/17/17 41.5 0.00 0.30
TRIP 170317P00042000 P 03/17/17 42.0 0.00 0.35
TRIP 170317P00042500 P 03/17/17 42.5 0.10 0.35
TRIP 170317P00043000 P 03/17/17 43.0 0.15 0.30
TRIP 170317P00043500 P 03/17/17 43.5 0.25 0.40
TRIP 170317P00044000 P 03/17/17 44.0 0.35 0.50
TRIP 170317P00044500 P 03/17/17 44.5 0.45 0.55
TRIP 170317P00045000 P 03/17/17 45.0 0.55 0.70
TRIP 170317P00045500 P 03/17/17 45.5 0.70 0.90
TRIP 170317P00046000 P 03/17/17 46.0 0.85 1.05
TRIP 170317P00046500 P 03/17/17 46.5 1.05 1.25
TRIP 170317P00047000 P 03/17/17 47.0 1.30 1.45
TRIP 170317P00047500 P 03/17/17 47.5 1.55 1.80
TRIP 170317P00048000 P 03/17/17 48.0 1.85 2.10
TRIP 170317P00048500 P 03/17/17 48.5 2.15 2.50
TRIP 170317P00049000 P 03/17/17 49.0 2.50 2.85
TRIP 170317P00049500 P 03/17/17 49.5 2.55 3.30
TRIP 170317P00050000 P 03/17/17 50.0 3.20 3.70
TRIP 170317P00050500 P 03/17/17 50.5 3.30 4.20
TRIP 170317P00051000 P 03/17/17 51.0 3.70 4.60
TRIP 170317P00051500 P 03/17/17 51.5 4.30 5.10
TRIP 170317P00052000 P 03/17/17 52.0 4.80 5.60
TRIP 170317P00052500 P 03/17/17 52.5 5.30 5.80
TRIP 170317P00053000 P 03/17/17 53.0 5.50 6.50
TRIP 170317P00053500 P 03/17/17 53.5 6.00 7.10
TRIP 170317P00054000 P 03/17/17 54.0 6.50 7.50
TRIP 170317P00054500 P 03/17/17 54.5 6.90 8.10
TRIP 170317P00055000 P 03/17/17 55.0 7.50 8.40
TRIP 170317P00055500 P 03/17/17 55.5 7.90 8.90
TRIP 170317P00056000 P 03/17/17 56.0 8.30 10.10
TRIP 170317P00056500 P 03/17/17 56.5 8.90 10.00
TRIP 170317P00057000 P 03/17/17 57.0 9.40 10.60
TRIP 170317P00057500 P 03/17/17 57.5 10.00 11.00
TRIP 170317P00058000 P 03/17/17 58.0 9.60 12.00
TRIP 170317P00058500 P 03/17/17 58.5 9.30 12.40
TRIP 170317P00059000 P 03/17/17 59.0 9.70 13.20
TRIP 170317P00059500 P 03/17/17 59.5 10.30 13.70
TRIP 170317P00060000 P 03/17/17 60.0 12.10 13.70
TRIP 170317P00060500 P 03/17/17 60.5 11.30 15.00
TRIP 170317P00061000 P 03/17/17 61.0 11.70 15.60
TRIP 170317P00061500 P 03/17/17 61.5 12.40 15.50
TRIP 170317P00062000 P 03/17/17 62.0 12.80 15.90
TRIP 170317P00062500 P 03/17/17 62.5 15.10 16.10
TRIP 170317P00063000 P 03/17/17 63.0 13.70 17.10
TRIP 170317P00063500 P 03/17/17 63.5 14.30 17.50
TRIP 170317P00064000 P 03/17/17 64.0 14.70 18.60
TRIP 170317P00064500 P 03/17/17 64.5 15.30 18.50
TRIP 170317P00065000 P 03/17/17 65.0 16.70 19.30
TRIP 170317P00065500 P 03/17/17 65.5 16.30 19.40
TRIP 170317P00067500 P 03/17/17 67.5 18.30 21.50
TRIP 170317P00070000 P 03/17/17 70.0 21.90 23.80
TRIP 170317P00072500 P 03/17/17 72.5 23.30 26.30
TRIP 170317P00075000 P 03/17/17 75.0 25.80 28.90
TRIP 170317P00077500 P 03/17/17 77.5 28.30 31.30
TRIP 170317P00080000 P 03/17/17 80.0 31.80 34.20
TRIP 170317P00085000 P 03/17/17 85.0 35.90 39.20
TRIP 170317P00090000 P 03/17/17 90.0 40.80 44.10
TRIP 170317P00095000 P 03/17/17 95.0 45.80 49.30
TRIP 170317P00100000 P 03/17/17 100.0 50.90 53.70
TRIP 170317P00105000 P 03/17/17 105.0 56.90 58.70
TRIP 170324C00035000 C 03/24/17 35.0 11.30 12.80
TRIP 170324C00040000 C 03/24/17 40.0 5.90 7.90
TRIP 170324C00045000 C 03/24/17 45.0 2.55 2.90
TRIP 170324C00045500 C 03/24/17 45.5 2.25 2.40
TRIP 170324C00046000 C 03/24/17 46.0 1.90 2.10
TRIP 170324C00046500 C 03/24/17 46.5 1.60 1.80
TRIP 170324C00047000 C 03/24/17 47.0 1.35 1.50
TRIP 170324C00047500 C 03/24/17 47.5 1.15 1.30
TRIP 170324C00048000 C 03/24/17 48.0 0.95 1.10
TRIP 170324C00048500 C 03/24/17 48.5 0.75 0.90
TRIP 170324C00049000 C 03/24/17 49.0 0.60 0.75
TRIP 170324C00049500 C 03/24/17 49.5 0.50 0.60
TRIP 170324C00050000 C 03/24/17 50.0 0.40 0.60
TRIP 170324C00050500 C 03/24/17 50.5 0.30 0.50
TRIP 170324C00051000 C 03/24/17 51.0 0.25 0.55
TRIP 170324C00051500 C 03/24/17 51.5 0.15 0.50
TRIP 170324C00052000 C 03/24/17 52.0 0.05 0.50
TRIP 170324C00052500 C 03/24/17 52.5 0.00 0.45
TRIP 170324C00053000 C 03/24/17 53.0 0.00 0.50
TRIP 170324C00053500 C 03/24/17 53.5 0.00 0.45
TRIP 170324C00054000 C 03/24/17 54.0 0.00 0.50
TRIP 170324C00054500 C 03/24/17 54.5 0.00 0.50
TRIP 170324C00055000 C 03/24/17 55.0 0.00 0.45
TRIP 170324C00055500 C 03/24/17 55.5 0.00 0.40
TRIP 170324C00056000 C 03/24/17 56.0 0.00 0.45
TRIP 170324C00056500 C 03/24/17 56.5 0.00 0.50
TRIP 170324C00057000 C 03/24/17 57.0 0.00 0.45
TRIP 170324C00057500 C 03/24/17 57.5 0.00 0.35
TRIP 170324C00058000 C 03/24/17 58.0 0.00 0.35
TRIP 170324C00059000 C 03/24/17 59.0 0.00 0.20
TRIP 170324C00060000 C 03/24/17 60.0 0.00 0.20
TRIP 170324C00065000 C 03/24/17 65.0 0.00 0.05
TRIP 170324C00070000 C 03/24/17 70.0 0.00 0.05
TRIP 170324P00035000 P 03/24/17 35.0 0.00 0.50
TRIP 170324P00040000 P 03/24/17 40.0 0.00 0.40
TRIP 170324P00045000 P 03/24/17 45.0 0.70 0.90
TRIP 170324P00045500 P 03/24/17 45.5 0.85 0.95
TRIP 170324P00046000 P 03/24/17 46.0 1.00 1.15
TRIP 170324P00046500 P 03/24/17 46.5 1.20 1.35
TRIP 170324P00047000 P 03/24/17 47.0 1.45 1.60
TRIP 170324P00047500 P 03/24/17 47.5 1.70 1.85
TRIP 170324P00048000 P 03/24/17 48.0 2.00 2.15
TRIP 170324P00048500 P 03/24/17 48.5 2.25 2.50
TRIP 170324P00049000 P 03/24/17 49.0 2.65 2.85
TRIP 170324P00049500 P 03/24/17 49.5 2.70 3.30
TRIP 170324P00050000 P 03/24/17 50.0 3.00 3.90
TRIP 170324P00050500 P 03/24/17 50.5 3.50 4.30
TRIP 170324P00051000 P 03/24/17 51.0 3.90 4.60
TRIP 170324P00051500 P 03/24/17 51.5 4.30 5.10
TRIP 170324P00052000 P 03/24/17 52.0 4.60 5.60
TRIP 170324P00052500 P 03/24/17 52.5 5.20 6.00
TRIP 170324P00053000 P 03/24/17 53.0 5.40 6.50
TRIP 170324P00053500 P 03/24/17 53.5 6.00 7.00
TRIP 170324P00054000 P 03/24/17 54.0 6.30 7.60
TRIP 170324P00054500 P 03/24/17 54.5 6.90 8.00
TRIP 170324P00055000 P 03/24/17 55.0 7.00 8.90
TRIP 170324P00055500 P 03/24/17 55.5 7.80 9.00
TRIP 170324P00056000 P 03/24/17 56.0 8.30 9.50
TRIP 170324P00056500 P 03/24/17 56.5 8.60 10.30
TRIP 170324P00057000 P 03/24/17 57.0 8.50 10.90
TRIP 170324P00057500 P 03/24/17 57.5 9.80 11.40
TRIP 170324P00058000 P 03/24/17 58.0 8.90 12.20
TRIP 170324P00059000 P 03/24/17 59.0 10.10 13.40
TRIP 170324P00060000 P 03/24/17 60.0 10.80 14.30
TRIP 170324P00065000 P 03/24/17 65.0 15.70 19.50
TRIP 170324P00070000 P 03/24/17 70.0 21.80 23.80
TRIP 170331C00040000 C 03/31/17 40.0 6.80 7.60
TRIP 170331C00045000 C 03/31/17 45.0 2.70 3.10
TRIP 170331C00045500 C 03/31/17 45.5 2.35 2.60
TRIP 170331C00046000 C 03/31/17 46.0 2.10 2.30
TRIP 170331C00046500 C 03/31/17 46.5 1.80 2.00
TRIP 170331C00047000 C 03/31/17 47.0 1.55 1.70
TRIP 170331C00047500 C 03/31/17 47.5 1.30 1.45
TRIP 170331C00048000 C 03/31/17 48.0 1.10 1.25
TRIP 170331C00048500 C 03/31/17 48.5 0.95 1.05
TRIP 170331C00049000 C 03/31/17 49.0 0.75 0.90
TRIP 170331C00049500 C 03/31/17 49.5 0.65 0.75
TRIP 170331C00050000 C 03/31/17 50.0 0.50 0.65
TRIP 170331C00050500 C 03/31/17 50.5 0.45 0.55
TRIP 170331C00051000 C 03/31/17 51.0 0.35 0.55
TRIP 170331C00051500 C 03/31/17 51.5 0.25 0.60
TRIP 170331C00052000 C 03/31/17 52.0 0.15 0.55
TRIP 170331C00052500 C 03/31/17 52.5 0.10 0.45
TRIP 170331C00053000 C 03/31/17 53.0 0.05 0.45
TRIP 170331C00053500 C 03/31/17 53.5 0.00 0.50
TRIP 170331C00054000 C 03/31/17 54.0 0.00 0.45
TRIP 170331C00054500 C 03/31/17 54.5 0.00 0.50
TRIP 170331C00055000 C 03/31/17 55.0 0.00 0.50
TRIP 170331C00055500 C 03/31/17 55.5 0.00 0.50
TRIP 170331C00056000 C 03/31/17 56.0 0.00 0.45
TRIP 170331C00056500 C 03/31/17 56.5 0.00 0.50
TRIP 170331C00057000 C 03/31/17 57.0 0.00 0.50
TRIP 170331C00057500 C 03/31/17 57.5 0.00 0.50
TRIP 170331C00058000 C 03/31/17 58.0 0.00 0.45
TRIP 170331C00059000 C 03/31/17 59.0 0.00 0.30
TRIP 170331C00060000 C 03/31/17 60.0 0.00 0.25
TRIP 170331C00065000 C 03/31/17 65.0 0.00 0.10
TRIP 170331P00040000 P 03/31/17 40.0 0.00 0.40
TRIP 170331P00045000 P 03/31/17 45.0 0.80 1.05
TRIP 170331P00045500 P 03/31/17 45.5 0.95 1.10
TRIP 170331P00046000 P 03/31/17 46.0 1.15 1.30
TRIP 170331P00046500 P 03/31/17 46.5 1.35 1.50
TRIP 170331P00047000 P 03/31/17 47.0 1.60 1.75
TRIP 170331P00047500 P 03/31/17 47.5 1.85 2.05
TRIP 170331P00048000 P 03/31/17 48.0 2.15 2.30
TRIP 170331P00048500 P 03/31/17 48.5 2.50 2.65
TRIP 170331P00049000 P 03/31/17 49.0 2.80 3.00
TRIP 170331P00049500 P 03/31/17 49.5 3.10 3.40
TRIP 170331P00050000 P 03/31/17 50.0 3.40 3.80
TRIP 170331P00050500 P 03/31/17 50.5 3.60 4.40
TRIP 170331P00051000 P 03/31/17 51.0 3.90 4.80
TRIP 170331P00051500 P 03/31/17 51.5 4.50 5.10
TRIP 170331P00052000 P 03/31/17 52.0 4.90 5.60
TRIP 170331P00052500 P 03/31/17 52.5 5.20 6.00
TRIP 170331P00053000 P 03/31/17 53.0 5.60 6.50
TRIP 170331P00053500 P 03/31/17 53.5 5.90 7.10
TRIP 170331P00054000 P 03/31/17 54.0 6.40 7.50
TRIP 170331P00054500 P 03/31/17 54.5 6.80 8.10
TRIP 170331P00055000 P 03/31/17 55.0 7.30 9.10
TRIP 170331P00055500 P 03/31/17 55.5 7.30 9.50
TRIP 170331P00056000 P 03/31/17 56.0 7.50 10.80
TRIP 170331P00056500 P 03/31/17 56.5 7.40 10.30
TRIP 170331P00057000 P 03/31/17 57.0 9.00 10.90
TRIP 170331P00057500 P 03/31/17 57.5 9.50 11.40
TRIP 170331P00058000 P 03/31/17 58.0 10.10 11.70
TRIP 170331P00059000 P 03/31/17 59.0 9.90 13.00
TRIP 170331P00060000 P 03/31/17 60.0 12.30 14.40
TRIP 170331P00065000 P 03/31/17 65.0 17.20 18.60
TRIP 170421C00035000 C 04/21/17 35.0 11.50 13.10
TRIP 170421C00039000 C 04/21/17 39.0 6.40 10.30
TRIP 170421C00040000 C 04/21/17 40.0 6.10 8.80
TRIP 170421C00041000 C 04/21/17 41.0 4.60 7.20
TRIP 170421C00042000 C 04/21/17 42.0 3.70 7.90
TRIP 170421C00043000 C 04/21/17 43.0 2.90 7.10
TRIP 170421C00044000 C 04/21/17 44.0 3.70 4.30
TRIP 170421C00045000 C 04/21/17 45.0 3.10 3.60
TRIP 170421C00046000 C 04/21/17 46.0 2.50 2.85
TRIP 170421C00047000 C 04/21/17 47.0 1.95 2.25
TRIP 170421C00048000 C 04/21/17 48.0 1.55 1.85
TRIP 170421C00049000 C 04/21/17 49.0 1.15 1.35
TRIP 170421C00050000 C 04/21/17 50.0 0.85 1.15
TRIP 170421C00052500 C 04/21/17 52.5 0.35 0.75
TRIP 170421C00055000 C 04/21/17 55.0 0.00 1.00
TRIP 170421C00060000 C 04/21/17 60.0 0.00 0.70
TRIP 170421C00065000 C 04/21/17 65.0 0.00 0.25
TRIP 170421C00070000 C 04/21/17 70.0 0.00 0.10
TRIP 170421C00075000 C 04/21/17 75.0 0.00 0.05
TRIP 170421P00035000 P 04/21/17 35.0 0.00 0.65
TRIP 170421P00039000 P 04/21/17 39.0 0.00 0.70
TRIP 170421P00040000 P 04/21/17 40.0 0.10 0.35
TRIP 170421P00041000 P 04/21/17 41.0 0.25 0.65
TRIP 170421P00042000 P 04/21/17 42.0 0.45 0.65
TRIP 170421P00043000 P 04/21/17 43.0 0.65 0.85
TRIP 170421P00044000 P 04/21/17 44.0 0.85 1.10
TRIP 170421P00045000 P 04/21/17 45.0 1.20 1.35
TRIP 170421P00046000 P 04/21/17 46.0 1.55 1.85
TRIP 170421P00047000 P 04/21/17 47.0 2.00 2.30
TRIP 170421P00048000 P 04/21/17 48.0 2.55 2.85
TRIP 170421P00049000 P 04/21/17 49.0 3.10 3.50
TRIP 170421P00050000 P 04/21/17 50.0 3.80 4.20
TRIP 170421P00052500 P 04/21/17 52.5 3.90 8.10
TRIP 170421P00055000 P 04/21/17 55.0 6.00 10.20
TRIP 170421P00060000 P 04/21/17 60.0 10.70 14.70
TRIP 170421P00065000 P 04/21/17 65.0 15.70 19.90
TRIP 170421P00070000 P 04/21/17 70.0 20.70 25.10
TRIP 170421P00075000 P 04/21/17 75.0 25.70 29.80
TRIP 170616C00026000 C 06/16/17 26.0 20.40 22.10
TRIP 170616C00027000 C 06/16/17 27.0 18.00 21.10
TRIP 170616C00028000 C 06/16/17 28.0 18.20 20.10
TRIP 170616C00029000 C 06/16/17 29.0 16.50 19.10
TRIP 170616C00030000 C 06/16/17 30.0 16.10 18.20
TRIP 170616C00031000 C 06/16/17 31.0 14.40 17.20
TRIP 170616C00032000 C 06/16/17 32.0 14.40 16.20
TRIP 170616C00033000 C 06/16/17 33.0 13.50 15.10
TRIP 170616C00034000 C 06/16/17 34.0 12.40 14.30
TRIP 170616C00035000 C 06/16/17 35.0 11.60 13.60
TRIP 170616C00036000 C 06/16/17 36.0 10.70 12.60
TRIP 170616C00037000 C 06/16/17 37.0 10.40 11.70
TRIP 170616C00038000 C 06/16/17 38.0 9.30 10.70
TRIP 170616C00039000 C 06/16/17 39.0 8.30 9.80
TRIP 170616C00040000 C 06/16/17 40.0 7.50 8.90
TRIP 170616C00041000 C 06/16/17 41.0 5.80 7.70
TRIP 170616C00042000 C 06/16/17 42.0 6.50 7.50
TRIP 170616C00043000 C 06/16/17 43.0 5.70 6.30
TRIP 170616C00044000 C 06/16/17 44.0 5.10 5.70
TRIP 170616C00045000 C 06/16/17 45.0 4.50 5.00
TRIP 170616C00046000 C 06/16/17 46.0 4.00 4.50
TRIP 170616C00047000 C 06/16/17 47.0 3.60 4.00
TRIP 170616C00048000 C 06/16/17 48.0 3.20 3.40
TRIP 170616C00049000 C 06/16/17 49.0 2.80 3.10
TRIP 170616C00050000 C 06/16/17 50.0 2.40 2.50
TRIP 170616C00052500 C 06/16/17 52.5 1.60 1.90
TRIP 170616C00055000 C 06/16/17 55.0 1.05 1.35
TRIP 170616C00057500 C 06/16/17 57.5 0.60 0.95
TRIP 170616C00060000 C 06/16/17 60.0 0.40 0.70
TRIP 170616C00062500 C 06/16/17 62.5 0.15 0.50
TRIP 170616C00065000 C 06/16/17 65.0 0.15 0.45
TRIP 170616C00067500 C 06/16/17 67.5 0.00 0.45
TRIP 170616C00070000 C 06/16/17 70.0 0.00 0.40
TRIP 170616C00072500 C 06/16/17 72.5 0.00 0.35
TRIP 170616C00075000 C 06/16/17 75.0 0.00 0.30
TRIP 170616C00080000 C 06/16/17 80.0 0.00 0.25
TRIP 170616C00085000 C 06/16/17 85.0 0.00 0.20
TRIP 170616C00090000 C 06/16/17 90.0 0.00 0.15
TRIP 170616C00095000 C 06/16/17 95.0 0.00 0.10
TRIP 170616P00026000 P 06/16/17 26.0 0.00 0.30
TRIP 170616P00027000 P 06/16/17 27.0 0.00 0.25
TRIP 170616P00028000 P 06/16/17 28.0 0.00 0.25
TRIP 170616P00029000 P 06/16/17 29.0 0.00 0.30
TRIP 170616P00030000 P 06/16/17 30.0 0.00 0.35
TRIP 170616P00031000 P 06/16/17 31.0 0.05 0.35
TRIP 170616P00032000 P 06/16/17 32.0 0.00 0.45
TRIP 170616P00033000 P 06/16/17 33.0 0.10 0.50
TRIP 170616P00034000 P 06/16/17 34.0 0.15 0.50
TRIP 170616P00035000 P 06/16/17 35.0 0.25 0.55
TRIP 170616P00036000 P 06/16/17 36.0 0.35 0.75
TRIP 170616P00037000 P 06/16/17 37.0 0.45 0.80
TRIP 170616P00038000 P 06/16/17 38.0 0.60 0.95
TRIP 170616P00039000 P 06/16/17 39.0 0.80 1.15
TRIP 170616P00040000 P 06/16/17 40.0 1.00 1.20
TRIP 170616P00041000 P 06/16/17 41.0 1.30 1.50
TRIP 170616P00042000 P 06/16/17 42.0 1.50 1.80
TRIP 170616P00043000 P 06/16/17 43.0 1.90 2.10
TRIP 170616P00044000 P 06/16/17 44.0 2.05 2.40
TRIP 170616P00045000 P 06/16/17 45.0 2.50 2.90
TRIP 170616P00046000 P 06/16/17 46.0 3.00 3.20
TRIP 170616P00047000 P 06/16/17 47.0 3.50 3.90
TRIP 170616P00048000 P 06/16/17 48.0 4.00 4.40
TRIP 170616P00049000 P 06/16/17 49.0 4.50 5.00
TRIP 170616P00050000 P 06/16/17 50.0 5.10 5.50
TRIP 170616P00052500 P 06/16/17 52.5 6.80 7.30
TRIP 170616P00055000 P 06/16/17 55.0 8.70 9.40
TRIP 170616P00057500 P 06/16/17 57.5 10.40 11.70
TRIP 170616P00060000 P 06/16/17 60.0 12.60 13.90
TRIP 170616P00062500 P 06/16/17 62.5 14.70 16.20
TRIP 170616P00065000 P 06/16/17 65.0 17.20 18.60
TRIP 170616P00067500 P 06/16/17 67.5 19.50 21.40
TRIP 170616P00070000 P 06/16/17 70.0 21.80 23.80
TRIP 170616P00072500 P 06/16/17 72.5 23.40 26.50
TRIP 170616P00075000 P 06/16/17 75.0 25.70 29.00
TRIP 170616P00080000 P 06/16/17 80.0 30.80 34.30
TRIP 170616P00085000 P 06/16/17 85.0 35.90 39.30
TRIP 170616P00090000 P 06/16/17 90.0 40.80 44.30
TRIP 170616P00095000 P 06/16/17 95.0 46.50 48.80
TRIP 170915C00030000 C 09/15/17 30.0 17.40 18.50
TRIP 170915C00035000 C 09/15/17 35.0 12.90 14.30
TRIP 170915C00040000 C 09/15/17 40.0 9.10 9.60
TRIP 170915C00045000 C 09/15/17 45.0 6.00 6.50
TRIP 170915C00050000 C 09/15/17 50.0 3.80 4.00
TRIP 170915C00052500 C 09/15/17 52.5 2.85 3.40
TRIP 170915C00055000 C 09/15/17 55.0 2.15 2.85
TRIP 170915C00057500 C 09/15/17 57.5 1.60 2.00
TRIP 170915C00060000 C 09/15/17 60.0 1.15 1.50
TRIP 170915C00065000 C 09/15/17 65.0 0.55 0.85
TRIP 170915C00070000 C 09/15/17 70.0 0.20 0.60
TRIP 170915C00075000 C 09/15/17 75.0 0.00 0.50
TRIP 170915P00030000 P 09/15/17 30.0 0.25 0.55
TRIP 170915P00035000 P 09/15/17 35.0 0.85 1.15
TRIP 170915P00040000 P 09/15/17 40.0 2.05 2.35
TRIP 170915P00045000 P 09/15/17 45.0 3.80 4.30
TRIP 170915P00050000 P 09/15/17 50.0 6.40 6.90
TRIP 170915P00052500 P 09/15/17 52.5 8.10 8.60
TRIP 170915P00055000 P 09/15/17 55.0 9.80 10.40
TRIP 170915P00057500 P 09/15/17 57.5 11.10 12.50
TRIP 170915P00060000 P 09/15/17 60.0 13.30 14.60
TRIP 170915P00065000 P 09/15/17 65.0 17.60 19.00
TRIP 170915P00070000 P 09/15/17 70.0 22.00 23.90
TRIP 170915P00075000 P 09/15/17 75.0 26.80 28.70
TRIP 180119C00025000 C 01/19/18 25.0 20.90 24.30
TRIP 180119C00030000 C 01/19/18 30.0 17.30 19.10
TRIP 180119C00035000 C 01/19/18 35.0 13.20 14.20
TRIP 180119C00040000 C 01/19/18 40.0 10.10 10.80
TRIP 180119C00045000 C 01/19/18 45.0 7.30 7.90
TRIP 180119C00050000 C 01/19/18 50.0 5.40 5.60
TRIP 180119C00052500 C 01/19/18 52.5 4.10 4.70
TRIP 180119C00055000 C 01/19/18 55.0 3.40 3.90
TRIP 180119C00057500 C 01/19/18 57.5 2.80 3.20
TRIP 180119C00060000 C 01/19/18 60.0 2.05 2.70
TRIP 180119C00062500 C 01/19/18 62.5 1.60 2.35
TRIP 180119C00065000 C 01/19/18 65.0 1.35 2.00
TRIP 180119C00067500 C 01/19/18 67.5 0.85 1.70
TRIP 180119C00070000 C 01/19/18 70.0 0.50 1.40
TRIP 180119C00072500 C 01/19/18 72.5 0.35 1.10
TRIP 180119C00075000 C 01/19/18 75.0 0.45 0.95
TRIP 180119C00077500 C 01/19/18 77.5 0.15 0.85
TRIP 180119C00080000 C 01/19/18 80.0 0.10 0.95
TRIP 180119C00082500 C 01/19/18 82.5 0.05 1.00
TRIP 180119C00085000 C 01/19/18 85.0 0.00 0.70
TRIP 180119C00087500 C 01/19/18 87.5 0.00 0.55
TRIP 180119C00090000 C 01/19/18 90.0 0.00 0.50
TRIP 180119C00092500 C 01/19/18 92.5 0.00 0.60
TRIP 180119C00095000 C 01/19/18 95.0 0.00 0.55
TRIP 180119C00100000 C 01/19/18 100.0 0.00 0.50
TRIP 180119C00105000 C 01/19/18 105.0 0.00 0.50
TRIP 180119C00110000 C 01/19/18 110.0 0.00 0.30
TRIP 180119C00115000 C 01/19/18 115.0 0.00 0.30
TRIP 180119C00120000 C 01/19/18 120.0 0.00 0.20
TRIP 180119C00125000 C 01/19/18 125.0 0.00 0.15
TRIP 180119P00025000 P 01/19/18 25.0 0.05 1.00
TRIP 180119P00030000 P 01/19/18 30.0 0.60 1.05
TRIP 180119P00035000 P 01/19/18 35.0 1.50 1.90
TRIP 180119P00040000 P 01/19/18 40.0 3.00 3.40
TRIP 180119P00045000 P 01/19/18 45.0 4.90 5.50
TRIP 180119P00050000 P 01/19/18 50.0 7.70 8.20
TRIP 180119P00052500 P 01/19/18 52.5 9.00 9.70
TRIP 180119P00055000 P 01/19/18 55.0 10.90 11.40
TRIP 180119P00057500 P 01/19/18 57.5 12.80 13.20
TRIP 180119P00060000 P 01/19/18 60.0 14.50 15.60
TRIP 180119P00062500 P 01/19/18 62.5 15.20 18.20
TRIP 180119P00065000 P 01/19/18 65.0 17.20 20.40
TRIP 180119P00067500 P 01/19/18 67.5 19.50 22.50
TRIP 180119P00070000 P 01/19/18 70.0 21.50 25.00
TRIP 180119P00072500 P 01/19/18 72.5 24.10 26.70
TRIP 180119P00075000 P 01/19/18 75.0 26.20 29.60
TRIP 180119P00077500 P 01/19/18 77.5 29.80 31.40
TRIP 180119P00080000 P 01/19/18 80.0 30.90 34.50
TRIP 180119P00082500 P 01/19/18 82.5 33.50 37.30
TRIP 180119P00085000 P 01/19/18 85.0 36.20 39.80
TRIP 180119P00087500 P 01/19/18 87.5 38.50 42.40
TRIP 180119P00090000 P 01/19/18 90.0 40.80 45.00
TRIP 180119P00092500 P 01/19/18 92.5 43.40 47.40
TRIP 180119P00095000 P 01/19/18 95.0 45.90 49.90
TRIP 180119P00100000 P 01/19/18 100.0 50.90 54.90
TRIP 180119P00105000 P 01/19/18 105.0 55.70 60.00
TRIP 180119P00110000 P 01/19/18 110.0 60.70 65.40
TRIP 180119P00115000 P 01/19/18 115.0 65.70 70.30
TRIP 180119P00120000 P 01/19/18 120.0 70.70 75.30
TRIP 180119P00125000 P 01/19/18 125.0 76.00 79.60
TRIP 190118C00025000 C 01/18/19 25.0 23.60 26.10
TRIP 190118C00030000 C 01/18/19 30.0 19.20 22.00
TRIP 190118C00035000 C 01/18/19 35.0 15.70 18.70
TRIP 190118C00040000 C 01/18/19 40.0 12.70 15.40
TRIP 190118C00045000 C 01/18/19 45.0 9.90 12.20
TRIP 190118C00050000 C 01/18/19 50.0 8.20 10.20
TRIP 190118C00052500 C 01/18/19 52.5 7.20 9.20
TRIP 190118C00055000 C 01/18/19 55.0 6.30 8.10
TRIP 190118C00057500 C 01/18/19 57.5 5.50 7.20
TRIP 190118C00060000 C 01/18/19 60.0 5.10 6.00
TRIP 190118C00065000 C 01/18/19 65.0 3.80 5.20
TRIP 190118C00070000 C 01/18/19 70.0 3.00 4.20
TRIP 190118C00075000 C 01/18/19 75.0 2.20 2.90
TRIP 190118C00080000 C 01/18/19 80.0 1.60 3.40
TRIP 190118P00025000 P 01/18/19 25.0 0.95 1.50
TRIP 190118P00030000 P 01/18/19 30.0 2.10 2.90
TRIP 190118P00035000 P 01/18/19 35.0 3.10 4.70
TRIP 190118P00040000 P 01/18/19 40.0 5.30 5.60
TRIP 190118P00045000 P 01/18/19 45.0 7.00 8.70
TRIP 190118P00050000 P 01/18/19 50.0 9.50 11.40
TRIP 190118P00052500 P 01/18/19 52.5 11.40 13.40
TRIP 190118P00055000 P 01/18/19 55.0 12.90 14.90
TRIP 190118P00057500 P 01/18/19 57.5 14.60 16.70
TRIP 190118P00060000 P 01/18/19 60.0 16.80 17.70
TRIP 190118P00065000 P 01/18/19 65.0 20.40 22.00
TRIP 190118P00070000 P 01/18/19 70.0 24.50 26.30
TRIP 190118P00075000 P 01/18/19 75.0 28.80 30.30
TRIP 190118P00080000 P 01/18/19 80.0 31.70 35.90

OPRA data is delayed 15 minutes.