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 (2017-05-12)Premium Content


As of Jun 27 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRIP 170630C00030000 C 06/30/17 30.0 6.20 7.60
TRIP 170630C00030500 C 06/30/17 30.5 5.40 6.90
TRIP 170630C00031000 C 06/30/17 31.0 5.40 6.10
TRIP 170630C00031500 C 06/30/17 31.5 4.60 5.70
TRIP 170630C00032000 C 06/30/17 32.0 4.40 5.00
TRIP 170630C00032500 C 06/30/17 32.5 3.80 4.60
TRIP 170630C00033000 C 06/30/17 33.0 3.40 3.70
TRIP 170630C00033500 C 06/30/17 33.5 2.90 3.30
TRIP 170630C00034000 C 06/30/17 34.0 2.45 2.75
TRIP 170630C00034500 C 06/30/17 34.5 1.95 2.25
TRIP 170630C00035000 C 06/30/17 35.0 1.55 1.80
TRIP 170630C00035500 C 06/30/17 35.5 1.15 1.50
TRIP 170630C00036000 C 06/30/17 36.0 0.80 1.00
TRIP 170630C00036500 C 06/30/17 36.5 0.50 0.80
TRIP 170630C00037000 C 06/30/17 37.0 0.30 0.55
TRIP 170630C00037500 C 06/30/17 37.5 0.15 0.40
TRIP 170630C00038000 C 06/30/17 38.0 0.10 0.25
TRIP 170630C00038500 C 06/30/17 38.5 0.05 0.20
TRIP 170630C00039000 C 06/30/17 39.0 0.00 0.10
TRIP 170630C00039500 C 06/30/17 39.5 0.00 0.10
TRIP 170630C00040000 C 06/30/17 40.0 0.00 0.10
TRIP 170630C00040500 C 06/30/17 40.5 0.00 0.05
TRIP 170630C00041000 C 06/30/17 41.0 0.00 0.05
TRIP 170630C00041500 C 06/30/17 41.5 0.00 0.05
TRIP 170630C00042000 C 06/30/17 42.0 0.00 0.05
TRIP 170630C00042500 C 06/30/17 42.5 0.00 0.05
TRIP 170630C00043000 C 06/30/17 43.0 0.00 0.05
TRIP 170630C00043500 C 06/30/17 43.5 0.00 0.05
TRIP 170630C00044000 C 06/30/17 44.0 0.00 0.05
TRIP 170630C00044500 C 06/30/17 44.5 0.00 0.05
TRIP 170630C00045000 C 06/30/17 45.0 0.00 0.05
TRIP 170630C00045500 C 06/30/17 45.5 0.00 0.05
TRIP 170630C00046000 C 06/30/17 46.0 0.00 0.05
TRIP 170630C00046500 C 06/30/17 46.5 0.00 0.05
TRIP 170630C00047000 C 06/30/17 47.0 0.00 0.05
TRIP 170630C00047500 C 06/30/17 47.5 0.00 0.05
TRIP 170630C00048000 C 06/30/17 48.0 0.00 0.05
TRIP 170630C00048500 C 06/30/17 48.5 0.00 0.05
TRIP 170630C00049000 C 06/30/17 49.0 0.00 0.05
TRIP 170630C00049500 C 06/30/17 49.5 0.00 0.05
TRIP 170630C00050000 C 06/30/17 50.0 0.00 0.05
TRIP 170630C00050500 C 06/30/17 50.5 0.00 0.05
TRIP 170630C00051000 C 06/30/17 51.0 0.00 0.05
TRIP 170630C00051500 C 06/30/17 51.5 0.00 0.05
TRIP 170630C00052000 C 06/30/17 52.0 0.00 0.05
TRIP 170630C00052500 C 06/30/17 52.5 0.00 0.05
TRIP 170630C00053000 C 06/30/17 53.0 0.00 0.05
TRIP 170630C00053500 C 06/30/17 53.5 0.00 0.05
TRIP 170630C00054000 C 06/30/17 54.0 0.00 0.05
TRIP 170630C00054500 C 06/30/17 54.5 0.00 0.05
TRIP 170630C00055000 C 06/30/17 55.0 0.00 0.05
TRIP 170630C00055500 C 06/30/17 55.5 0.00 0.05
TRIP 170630C00056000 C 06/30/17 56.0 0.00 0.05
TRIP 170630C00056500 C 06/30/17 56.5 0.00 0.05
TRIP 170630C00057000 C 06/30/17 57.0 0.00 0.05
TRIP 170630C00057500 C 06/30/17 57.5 0.00 0.05
TRIP 170630C00058000 C 06/30/17 58.0 0.00 0.05
TRIP 170630C00059000 C 06/30/17 59.0 0.00 0.05
TRIP 170630C00060000 C 06/30/17 60.0 0.00 0.05
TRIP 170630P00030000 P 06/30/17 30.0 0.00 0.05
TRIP 170630P00030500 P 06/30/17 30.5 0.00 0.05
TRIP 170630P00031000 P 06/30/17 31.0 0.00 0.05
TRIP 170630P00031500 P 06/30/17 31.5 0.00 0.05
TRIP 170630P00032000 P 06/30/17 32.0 0.00 0.10
TRIP 170630P00032500 P 06/30/17 32.5 0.00 0.10
TRIP 170630P00033000 P 06/30/17 33.0 0.00 0.05
TRIP 170630P00033500 P 06/30/17 33.5 0.00 0.10
TRIP 170630P00034000 P 06/30/17 34.0 0.00 0.10
TRIP 170630P00034500 P 06/30/17 34.5 0.00 0.15
TRIP 170630P00035000 P 06/30/17 35.0 0.05 0.20
TRIP 170630P00035500 P 06/30/17 35.5 0.15 0.30
TRIP 170630P00036000 P 06/30/17 36.0 0.25 0.50
TRIP 170630P00036500 P 06/30/17 36.5 0.50 0.70
TRIP 170630P00037000 P 06/30/17 37.0 0.75 0.95
TRIP 170630P00037500 P 06/30/17 37.5 1.10 1.35
TRIP 170630P00038000 P 06/30/17 38.0 1.50 1.75
TRIP 170630P00038500 P 06/30/17 38.5 1.90 2.20
TRIP 170630P00039000 P 06/30/17 39.0 2.35 2.70
TRIP 170630P00039500 P 06/30/17 39.5 2.90 3.20
TRIP 170630P00040000 P 06/30/17 40.0 3.40 3.60
TRIP 170630P00040500 P 06/30/17 40.5 3.90 4.20
TRIP 170630P00041000 P 06/30/17 41.0 4.40 4.70
TRIP 170630P00041500 P 06/30/17 41.5 4.80 5.20
TRIP 170630P00042000 P 06/30/17 42.0 5.10 5.90
TRIP 170630P00042500 P 06/30/17 42.5 5.50 6.60
TRIP 170630P00043000 P 06/30/17 43.0 6.10 7.00
TRIP 170630P00043500 P 06/30/17 43.5 6.80 8.90
TRIP 170630P00044000 P 06/30/17 44.0 7.10 8.50
TRIP 170630P00044500 P 06/30/17 44.5 7.50 8.70
TRIP 170630P00045000 P 06/30/17 45.0 8.10 9.30
TRIP 170630P00045500 P 06/30/17 45.5 8.60 10.10
TRIP 170630P00046000 P 06/30/17 46.0 9.10 10.10
TRIP 170630P00046500 P 06/30/17 46.5 9.50 10.80
TRIP 170630P00047000 P 06/30/17 47.0 10.20 12.60
TRIP 170630P00047500 P 06/30/17 47.5 10.60 12.40
TRIP 170630P00048000 P 06/30/17 48.0 11.00 12.50
TRIP 170630P00048500 P 06/30/17 48.5 11.60 13.90
TRIP 170630P00049000 P 06/30/17 49.0 12.10 13.10
TRIP 170630P00049500 P 06/30/17 49.5 12.60 13.70
TRIP 170630P00050000 P 06/30/17 50.0 13.10 14.50
TRIP 170630P00050500 P 06/30/17 50.5 13.60 14.60
TRIP 170630P00051000 P 06/30/17 51.0 14.10 15.30
TRIP 170630P00051500 P 06/30/17 51.5 14.40 16.90
TRIP 170630P00052000 P 06/30/17 52.0 15.00 16.10
TRIP 170630P00052500 P 06/30/17 52.5 15.50 17.30
TRIP 170630P00053000 P 06/30/17 53.0 16.00 17.60
TRIP 170630P00053500 P 06/30/17 53.5 16.60 17.60
TRIP 170630P00054000 P 06/30/17 54.0 17.00 18.30
TRIP 170630P00054500 P 06/30/17 54.5 17.40 18.90
TRIP 170630P00055000 P 06/30/17 55.0 18.10 19.30
TRIP 170630P00055500 P 06/30/17 55.5 18.60 19.80
TRIP 170630P00056000 P 06/30/17 56.0 19.00 20.10
TRIP 170630P00056500 P 06/30/17 56.5 19.40 20.70
TRIP 170630P00057000 P 06/30/17 57.0 20.00 21.30
TRIP 170630P00057500 P 06/30/17 57.5 20.60 21.70
TRIP 170630P00058000 P 06/30/17 58.0 21.00 23.20
TRIP 170630P00059000 P 06/30/17 59.0 21.90 23.40
TRIP 170630P00060000 P 06/30/17 60.0 23.00 24.60
TRIP 170707C00029000 C 07/07/17 29.0 7.40 8.30
TRIP 170707C00030000 C 07/07/17 30.0 6.30 6.90
TRIP 170707C00031000 C 07/07/17 31.0 5.30 5.90
TRIP 170707C00032000 C 07/07/17 32.0 4.00 5.40
TRIP 170707C00033000 C 07/07/17 33.0 3.40 4.10
TRIP 170707C00034000 C 07/07/17 34.0 2.50 2.90
TRIP 170707C00035000 C 07/07/17 35.0 1.75 2.05
TRIP 170707C00036000 C 07/07/17 36.0 1.10 1.30
TRIP 170707C00036500 C 07/07/17 36.5 0.85 1.00
TRIP 170707C00037000 C 07/07/17 37.0 0.60 0.75
TRIP 170707C00037500 C 07/07/17 37.5 0.45 0.60
TRIP 170707C00038000 C 07/07/17 38.0 0.30 0.45
TRIP 170707C00038500 C 07/07/17 38.5 0.20 0.35
TRIP 170707C00039000 C 07/07/17 39.0 0.10 0.25
TRIP 170707C00039500 C 07/07/17 39.5 0.05 0.20
TRIP 170707C00040000 C 07/07/17 40.0 0.05 0.15
TRIP 170707C00040500 C 07/07/17 40.5 0.00 0.10
TRIP 170707C00041000 C 07/07/17 41.0 0.00 0.10
TRIP 170707C00041500 C 07/07/17 41.5 0.00 0.10
TRIP 170707C00042000 C 07/07/17 42.0 0.00 0.05
TRIP 170707C00042500 C 07/07/17 42.5 0.00 0.05
TRIP 170707C00043000 C 07/07/17 43.0 0.00 0.05
TRIP 170707C00043500 C 07/07/17 43.5 0.00 0.05
TRIP 170707C00044000 C 07/07/17 44.0 0.00 0.05
TRIP 170707C00044500 C 07/07/17 44.5 0.00 0.05
TRIP 170707C00045000 C 07/07/17 45.0 0.00 0.05
TRIP 170707C00045500 C 07/07/17 45.5 0.00 0.05
TRIP 170707C00046000 C 07/07/17 46.0 0.00 0.05
TRIP 170707C00046500 C 07/07/17 46.5 0.00 0.05
TRIP 170707C00047000 C 07/07/17 47.0 0.00 0.05
TRIP 170707C00047500 C 07/07/17 47.5 0.00 0.05
TRIP 170707C00048000 C 07/07/17 48.0 0.00 0.05
TRIP 170707C00048500 C 07/07/17 48.5 0.00 0.05
TRIP 170707C00049000 C 07/07/17 49.0 0.00 0.05
TRIP 170707C00049500 C 07/07/17 49.5 0.00 0.05
TRIP 170707C00050000 C 07/07/17 50.0 0.00 0.05
TRIP 170707P00029000 P 07/07/17 29.0 0.00 0.05
TRIP 170707P00030000 P 07/07/17 30.0 0.00 0.05
TRIP 170707P00031000 P 07/07/17 31.0 0.00 0.05
TRIP 170707P00032000 P 07/07/17 32.0 0.00 0.10
TRIP 170707P00033000 P 07/07/17 33.0 0.00 0.15
TRIP 170707P00034000 P 07/07/17 34.0 0.10 0.25
TRIP 170707P00035000 P 07/07/17 35.0 0.30 0.40
TRIP 170707P00036000 P 07/07/17 36.0 0.55 0.75
TRIP 170707P00036500 P 07/07/17 36.5 0.80 0.95
TRIP 170707P00037000 P 07/07/17 37.0 1.10 1.25
TRIP 170707P00037500 P 07/07/17 37.5 1.40 1.55
TRIP 170707P00038000 P 07/07/17 38.0 1.70 1.95
TRIP 170707P00038500 P 07/07/17 38.5 2.10 2.35
TRIP 170707P00039000 P 07/07/17 39.0 2.55 2.80
TRIP 170707P00039500 P 07/07/17 39.5 2.90 3.30
TRIP 170707P00040000 P 07/07/17 40.0 3.40 3.70
TRIP 170707P00040500 P 07/07/17 40.5 3.70 4.50
TRIP 170707P00041000 P 07/07/17 41.0 4.10 4.90
TRIP 170707P00041500 P 07/07/17 41.5 4.60 7.20
TRIP 170707P00042000 P 07/07/17 42.0 5.10 5.70
TRIP 170707P00042500 P 07/07/17 42.5 5.20 7.20
TRIP 170707P00043000 P 07/07/17 43.0 5.10 7.20
TRIP 170707P00043500 P 07/07/17 43.5 6.60 9.10
TRIP 170707P00044000 P 07/07/17 44.0 7.20 8.00
TRIP 170707P00044500 P 07/07/17 44.5 7.50 10.00
TRIP 170707P00045000 P 07/07/17 45.0 8.20 10.50
TRIP 170707P00045500 P 07/07/17 45.5 8.60 9.90
TRIP 170707P00046000 P 07/07/17 46.0 9.30 10.20
TRIP 170707P00046500 P 07/07/17 46.5 9.40 12.00
TRIP 170707P00047000 P 07/07/17 47.0 10.10 12.50
TRIP 170707P00047500 P 07/07/17 47.5 10.10 13.00
TRIP 170707P00048000 P 07/07/17 48.0 10.10 12.60
TRIP 170707P00048500 P 07/07/17 48.5 11.70 13.10
TRIP 170707P00049000 P 07/07/17 49.0 12.20 14.60
TRIP 170707P00049500 P 07/07/17 49.5 12.50 13.90
TRIP 170707P00050000 P 07/07/17 50.0 13.10 14.50
TRIP 170714C00029000 C 07/14/17 29.0 7.40 8.00
TRIP 170714C00030000 C 07/14/17 30.0 6.40 7.00
TRIP 170714C00031000 C 07/14/17 31.0 5.40 6.00
TRIP 170714C00032000 C 07/14/17 32.0 4.50 5.10
TRIP 170714C00033000 C 07/14/17 33.0 3.60 3.90
TRIP 170714C00034000 C 07/14/17 34.0 2.80 3.00
TRIP 170714C00035000 C 07/14/17 35.0 2.00 2.20
TRIP 170714C00036000 C 07/14/17 36.0 1.40 1.55
TRIP 170714C00037000 C 07/14/17 37.0 0.90 1.05
TRIP 170714C00038000 C 07/14/17 38.0 0.55 0.70
TRIP 170714C00039000 C 07/14/17 39.0 0.30 0.45
TRIP 170714C00040000 C 07/14/17 40.0 0.20 0.30
TRIP 170714C00041000 C 07/14/17 41.0 0.10 0.20
TRIP 170714C00042000 C 07/14/17 42.0 0.00 0.15
TRIP 170714C00043000 C 07/14/17 43.0 0.00 0.15
TRIP 170714C00044000 C 07/14/17 44.0 0.00 0.10
TRIP 170714C00045000 C 07/14/17 45.0 0.00 0.10
TRIP 170714C00046000 C 07/14/17 46.0 0.00 0.05
TRIP 170714P00029000 P 07/14/17 29.0 0.00 0.10
TRIP 170714P00030000 P 07/14/17 30.0 0.00 0.10
TRIP 170714P00031000 P 07/14/17 31.0 0.00 0.15
TRIP 170714P00032000 P 07/14/17 32.0 0.05 0.20
TRIP 170714P00033000 P 07/14/17 33.0 0.15 0.25
TRIP 170714P00034000 P 07/14/17 34.0 0.30 0.40
TRIP 170714P00035000 P 07/14/17 35.0 0.50 0.65
TRIP 170714P00036000 P 07/14/17 36.0 0.85 1.00
TRIP 170714P00037000 P 07/14/17 37.0 1.30 1.50
TRIP 170714P00038000 P 07/14/17 38.0 2.00 2.15
TRIP 170714P00039000 P 07/14/17 39.0 2.75 2.95
TRIP 170714P00040000 P 07/14/17 40.0 3.50 3.90
TRIP 170714P00041000 P 07/14/17 41.0 4.40 4.80
TRIP 170714P00042000 P 07/14/17 42.0 5.40 5.70
TRIP 170714P00043000 P 07/14/17 43.0 6.10 7.00
TRIP 170714P00044000 P 07/14/17 44.0 7.30 8.50
TRIP 170714P00045000 P 07/14/17 45.0 8.30 8.80
TRIP 170714P00046000 P 07/14/17 46.0 9.30 9.70
TRIP 170721C00030000 C 07/21/17 30.0 6.50 6.80
TRIP 170721C00031000 C 07/21/17 31.0 5.50 5.80
TRIP 170721C00032000 C 07/21/17 32.0 4.60 4.90
TRIP 170721C00033000 C 07/21/17 33.0 3.80 4.00
TRIP 170721C00034000 C 07/21/17 34.0 2.95 3.30
TRIP 170721C00035000 C 07/21/17 35.0 2.25 2.45
TRIP 170721C00036000 C 07/21/17 36.0 1.65 1.85
TRIP 170721C00036500 C 07/21/17 36.5 1.40 1.55
TRIP 170721C00037000 C 07/21/17 37.0 1.15 1.35
TRIP 170721C00037500 C 07/21/17 37.5 0.95 1.10
TRIP 170721C00038000 C 07/21/17 38.0 0.80 0.95
TRIP 170721C00038500 C 07/21/17 38.5 0.65 0.75
TRIP 170721C00039000 C 07/21/17 39.0 0.50 0.65
TRIP 170721C00039500 C 07/21/17 39.5 0.40 0.55
TRIP 170721C00040000 C 07/21/17 40.0 0.35 0.50
TRIP 170721C00040500 C 07/21/17 40.5 0.25 0.40
TRIP 170721C00041000 C 07/21/17 41.0 0.20 0.35
TRIP 170721C00041500 C 07/21/17 41.5 0.15 0.30
TRIP 170721C00042000 C 07/21/17 42.0 0.15 0.25
TRIP 170721C00042500 C 07/21/17 42.5 0.10 0.20
TRIP 170721C00043000 C 07/21/17 43.0 0.10 0.20
TRIP 170721C00043500 C 07/21/17 43.5 0.05 0.15
TRIP 170721C00044000 C 07/21/17 44.0 0.05 0.15
TRIP 170721C00044500 C 07/21/17 44.5 0.05 0.15
TRIP 170721C00045000 C 07/21/17 45.0 0.00 0.10
TRIP 170721C00045500 C 07/21/17 45.5 0.00 0.10
TRIP 170721C00046000 C 07/21/17 46.0 0.00 0.10
TRIP 170721C00047000 C 07/21/17 47.0 0.00 0.10
TRIP 170721C00048000 C 07/21/17 48.0 0.00 0.35
TRIP 170721C00049000 C 07/21/17 49.0 0.00 0.05
TRIP 170721C00050000 C 07/21/17 50.0 0.00 0.35
TRIP 170721C00052500 C 07/21/17 52.5 0.00 0.35
TRIP 170721C00055000 C 07/21/17 55.0 0.00 0.05
TRIP 170721C00060000 C 07/21/17 60.0 0.00 0.05
TRIP 170721P00030000 P 07/21/17 30.0 0.05 0.15
TRIP 170721P00031000 P 07/21/17 31.0 0.10 0.20
TRIP 170721P00032000 P 07/21/17 32.0 0.15 0.25
TRIP 170721P00033000 P 07/21/17 33.0 0.30 0.40
TRIP 170721P00034000 P 07/21/17 34.0 0.45 0.60
TRIP 170721P00035000 P 07/21/17 35.0 0.70 0.90
TRIP 170721P00036000 P 07/21/17 36.0 1.10 1.25
TRIP 170721P00036500 P 07/21/17 36.5 1.30 1.50
TRIP 170721P00037000 P 07/21/17 37.0 1.60 1.80
TRIP 170721P00037500 P 07/21/17 37.5 1.85 2.10
TRIP 170721P00038000 P 07/21/17 38.0 2.20 2.40
TRIP 170721P00038500 P 07/21/17 38.5 2.55 2.75
TRIP 170721P00039000 P 07/21/17 39.0 2.95 3.20
TRIP 170721P00039500 P 07/21/17 39.5 3.20 3.60
TRIP 170721P00040000 P 07/21/17 40.0 3.70 4.00
TRIP 170721P00040500 P 07/21/17 40.5 4.20 4.40
TRIP 170721P00041000 P 07/21/17 41.0 4.60 4.90
TRIP 170721P00041500 P 07/21/17 41.5 5.00 5.30
TRIP 170721P00042000 P 07/21/17 42.0 5.40 5.80
TRIP 170721P00042500 P 07/21/17 42.5 6.00 6.30
TRIP 170721P00043000 P 07/21/17 43.0 6.40 6.80
TRIP 170721P00043500 P 07/21/17 43.5 6.90 7.20
TRIP 170721P00044000 P 07/21/17 44.0 7.50 7.70
TRIP 170721P00044500 P 07/21/17 44.5 7.80 8.20
TRIP 170721P00045000 P 07/21/17 45.0 8.20 8.70
TRIP 170721P00045500 P 07/21/17 45.5 8.80 9.20
TRIP 170721P00046000 P 07/21/17 46.0 9.20 9.70
TRIP 170721P00047000 P 07/21/17 47.0 10.30 10.70
TRIP 170721P00048000 P 07/21/17 48.0 11.10 11.80
TRIP 170721P00049000 P 07/21/17 49.0 12.20 12.80
TRIP 170721P00050000 P 07/21/17 50.0 12.90 13.80
TRIP 170721P00052500 P 07/21/17 52.5 15.70 16.30
TRIP 170721P00055000 P 07/21/17 55.0 18.20 18.90
TRIP 170721P00060000 P 07/21/17 60.0 23.20 24.00
TRIP 170728C00029000 C 07/28/17 29.0 7.40 8.10
TRIP 170728C00030000 C 07/28/17 30.0 6.50 6.90
TRIP 170728C00031000 C 07/28/17 31.0 5.60 5.90
TRIP 170728C00032000 C 07/28/17 32.0 4.70 5.10
TRIP 170728C00033000 C 07/28/17 33.0 3.90 4.20
TRIP 170728C00034000 C 07/28/17 34.0 3.10 3.50
TRIP 170728C00035000 C 07/28/17 35.0 2.50 2.70
TRIP 170728C00036000 C 07/28/17 36.0 1.90 2.10
TRIP 170728C00037000 C 07/28/17 37.0 1.35 1.65
TRIP 170728C00038000 C 07/28/17 38.0 1.00 1.25
TRIP 170728C00039000 C 07/28/17 39.0 0.70 0.95
TRIP 170728C00040000 C 07/28/17 40.0 0.50 0.70
TRIP 170728C00041000 C 07/28/17 41.0 0.35 0.50
TRIP 170728C00042000 C 07/28/17 42.0 0.25 0.40
TRIP 170728C00043000 C 07/28/17 43.0 0.15 0.30
TRIP 170728C00044000 C 07/28/17 44.0 0.10 0.25
TRIP 170728C00045000 C 07/28/17 45.0 0.05 0.15
TRIP 170728C00046000 C 07/28/17 46.0 0.00 0.15
TRIP 170728C00050000 C 07/28/17 50.0 0.00 0.15
TRIP 170728P00029000 P 07/28/17 29.0 0.00 0.15
TRIP 170728P00030000 P 07/28/17 30.0 0.10 0.20
TRIP 170728P00031000 P 07/28/17 31.0 0.15 0.30
TRIP 170728P00032000 P 07/28/17 32.0 0.25 0.40
TRIP 170728P00033000 P 07/28/17 33.0 0.40 0.60
TRIP 170728P00034000 P 07/28/17 34.0 0.60 0.80
TRIP 170728P00035000 P 07/28/17 35.0 0.90 1.15
TRIP 170728P00036000 P 07/28/17 36.0 1.30 1.60
TRIP 170728P00037000 P 07/28/17 37.0 1.80 2.05
TRIP 170728P00038000 P 07/28/17 38.0 2.40 2.65
TRIP 170728P00039000 P 07/28/17 39.0 3.10 3.40
TRIP 170728P00040000 P 07/28/17 40.0 3.90 4.20
TRIP 170728P00041000 P 07/28/17 41.0 4.70 5.00
TRIP 170728P00042000 P 07/28/17 42.0 5.60 5.90
TRIP 170728P00043000 P 07/28/17 43.0 6.50 6.80
TRIP 170728P00044000 P 07/28/17 44.0 7.40 7.80
TRIP 170728P00045000 P 07/28/17 45.0 8.40 8.70
TRIP 170728P00046000 P 07/28/17 46.0 9.20 9.80
TRIP 170728P00050000 P 07/28/17 50.0 13.00 13.90
TRIP 170804C00029000 C 08/04/17 29.0 7.60 7.90
TRIP 170804C00030000 C 08/04/17 30.0 6.70 7.00
TRIP 170804C00031000 C 08/04/17 31.0 5.80 6.10
TRIP 170804C00032000 C 08/04/17 32.0 4.90 5.20
TRIP 170804C00033000 C 08/04/17 33.0 4.10 4.40
TRIP 170804C00034000 C 08/04/17 34.0 3.40 3.70
TRIP 170804C00035000 C 08/04/17 35.0 2.75 3.10
TRIP 170804C00036000 C 08/04/17 36.0 2.05 2.45
TRIP 170804C00037000 C 08/04/17 37.0 1.40 1.95
TRIP 170804C00038000 C 08/04/17 38.0 1.00 1.55
TRIP 170804C00039000 C 08/04/17 39.0 0.90 1.25
TRIP 170804C00040000 C 08/04/17 40.0 0.70 0.95
TRIP 170804C00041000 C 08/04/17 41.0 0.45 0.85
TRIP 170804C00042000 C 08/04/17 42.0 0.30 0.55
TRIP 170804C00043000 C 08/04/17 43.0 0.20 0.55
TRIP 170804C00045000 C 08/04/17 45.0 0.10 0.30
TRIP 170804P00029000 P 08/04/17 29.0 0.05 0.25
TRIP 170804P00030000 P 08/04/17 30.0 0.10 0.35
TRIP 170804P00031000 P 08/04/17 31.0 0.20 0.45
TRIP 170804P00032000 P 08/04/17 32.0 0.35 0.60
TRIP 170804P00033000 P 08/04/17 33.0 0.55 0.80
TRIP 170804P00034000 P 08/04/17 34.0 0.80 1.10
TRIP 170804P00035000 P 08/04/17 35.0 1.15 1.45
TRIP 170804P00036000 P 08/04/17 36.0 1.55 1.85
TRIP 170804P00037000 P 08/04/17 37.0 2.05 2.40
TRIP 170804P00038000 P 08/04/17 38.0 2.60 3.00
TRIP 170804P00039000 P 08/04/17 39.0 3.20 3.60
TRIP 170804P00040000 P 08/04/17 40.0 4.00 4.50
TRIP 170804P00041000 P 08/04/17 41.0 4.80 5.20
TRIP 170804P00042000 P 08/04/17 42.0 5.60 6.10
TRIP 170804P00043000 P 08/04/17 43.0 6.50 7.00
TRIP 170804P00045000 P 08/04/17 45.0 8.50 8.80
TRIP 170818C00025000 C 08/18/17 25.0 11.50 12.00
TRIP 170818C00026000 C 08/18/17 26.0 10.60 11.30
TRIP 170818C00027000 C 08/18/17 27.0 9.60 9.90
TRIP 170818C00028000 C 08/18/17 28.0 8.70 9.00
TRIP 170818C00029000 C 08/18/17 29.0 7.80 8.20
TRIP 170818C00030000 C 08/18/17 30.0 7.00 7.20
TRIP 170818C00031000 C 08/18/17 31.0 6.20 6.50
TRIP 170818C00032000 C 08/18/17 32.0 5.40 5.70
TRIP 170818C00033000 C 08/18/17 33.0 4.70 4.90
TRIP 170818C00034000 C 08/18/17 34.0 4.00 4.30
TRIP 170818C00035000 C 08/18/17 35.0 3.40 3.60
TRIP 170818C00036000 C 08/18/17 36.0 2.85 3.10
TRIP 170818C00037000 C 08/18/17 37.0 2.35 2.55
TRIP 170818C00038000 C 08/18/17 38.0 1.95 2.15
TRIP 170818C00039000 C 08/18/17 39.0 1.60 1.80
TRIP 170818C00040000 C 08/18/17 40.0 1.25 1.45
TRIP 170818C00041000 C 08/18/17 41.0 1.00 1.20
TRIP 170818C00042000 C 08/18/17 42.0 0.80 1.00
TRIP 170818C00043000 C 08/18/17 43.0 0.65 0.80
TRIP 170818C00044000 C 08/18/17 44.0 0.50 0.65
TRIP 170818C00045000 C 08/18/17 45.0 0.40 0.55
TRIP 170818C00046000 C 08/18/17 46.0 0.30 0.45
TRIP 170818C00047000 C 08/18/17 47.0 0.25 0.40
TRIP 170818C00048000 C 08/18/17 48.0 0.20 0.30
TRIP 170818C00049000 C 08/18/17 49.0 0.15 0.25
TRIP 170818C00050000 C 08/18/17 50.0 0.10 0.25
TRIP 170818C00052500 C 08/18/17 52.5 0.05 0.15
TRIP 170818C00055000 C 08/18/17 55.0 0.00 0.15
TRIP 170818C00057500 C 08/18/17 57.5 0.00 0.10
TRIP 170818C00060000 C 08/18/17 60.0 0.00 0.15
TRIP 170818C00065000 C 08/18/17 65.0 0.00 0.10
TRIP 170818C00070000 C 08/18/17 70.0 0.00 0.10
TRIP 170818C00075000 C 08/18/17 75.0 0.00 0.05
TRIP 170818P00025000 P 08/18/17 25.0 0.05 0.20
TRIP 170818P00026000 P 08/18/17 26.0 0.10 0.25
TRIP 170818P00027000 P 08/18/17 27.0 0.20 0.25
TRIP 170818P00028000 P 08/18/17 28.0 0.25 0.40
TRIP 170818P00029000 P 08/18/17 29.0 0.35 0.50
TRIP 170818P00030000 P 08/18/17 30.0 0.45 0.60
TRIP 170818P00031000 P 08/18/17 31.0 0.65 0.80
TRIP 170818P00032000 P 08/18/17 32.0 0.85 1.00
TRIP 170818P00033000 P 08/18/17 33.0 1.15 1.25
TRIP 170818P00034000 P 08/18/17 34.0 1.45 1.65
TRIP 170818P00035000 P 08/18/17 35.0 1.75 2.00
TRIP 170818P00036000 P 08/18/17 36.0 2.25 2.45
TRIP 170818P00037000 P 08/18/17 37.0 2.75 2.95
TRIP 170818P00038000 P 08/18/17 38.0 3.30 3.60
TRIP 170818P00039000 P 08/18/17 39.0 3.90 4.20
TRIP 170818P00040000 P 08/18/17 40.0 4.60 4.90
TRIP 170818P00041000 P 08/18/17 41.0 5.40 5.70
TRIP 170818P00042000 P 08/18/17 42.0 6.20 6.40
TRIP 170818P00043000 P 08/18/17 43.0 7.00 7.30
TRIP 170818P00044000 P 08/18/17 44.0 7.80 8.20
TRIP 170818P00045000 P 08/18/17 45.0 8.80 9.10
TRIP 170818P00046000 P 08/18/17 46.0 9.70 10.00
TRIP 170818P00047000 P 08/18/17 47.0 10.50 10.90
TRIP 170818P00048000 P 08/18/17 48.0 11.60 11.80
TRIP 170818P00049000 P 08/18/17 49.0 12.40 12.80
TRIP 170818P00050000 P 08/18/17 50.0 13.30 13.80
TRIP 170818P00052500 P 08/18/17 52.5 15.70 16.70
TRIP 170818P00055000 P 08/18/17 55.0 17.80 19.00
TRIP 170818P00057500 P 08/18/17 57.5 20.70 21.30
TRIP 170818P00060000 P 08/18/17 60.0 23.20 24.60
TRIP 170818P00065000 P 08/18/17 65.0 28.10 29.20
TRIP 170818P00070000 P 08/18/17 70.0 33.30 34.30
TRIP 170818P00075000 P 08/18/17 75.0 38.20 39.10
TRIP 170915C00024000 C 09/15/17 24.0 12.60 13.20
TRIP 170915C00025000 C 09/15/17 25.0 11.00 12.50
TRIP 170915C00026000 C 09/15/17 26.0 10.70 11.00
TRIP 170915C00027000 C 09/15/17 27.0 9.80 10.10
TRIP 170915C00028000 C 09/15/17 28.0 8.90 9.30
TRIP 170915C00029000 C 09/15/17 29.0 8.00 8.40
TRIP 170915C00030000 C 09/15/17 30.0 7.20 7.50
TRIP 170915C00031000 C 09/15/17 31.0 6.40 6.70
TRIP 170915C00032000 C 09/15/17 32.0 5.70 5.90
TRIP 170915C00033000 C 09/15/17 33.0 5.00 5.20
TRIP 170915C00034000 C 09/15/17 34.0 4.40 4.60
TRIP 170915C00035000 C 09/15/17 35.0 3.80 4.00
TRIP 170915C00036000 C 09/15/17 36.0 3.20 3.50
TRIP 170915C00037000 C 09/15/17 37.0 2.75 3.10
TRIP 170915C00038000 C 09/15/17 38.0 2.35 2.50
TRIP 170915C00039000 C 09/15/17 39.0 1.95 2.15
TRIP 170915C00040000 C 09/15/17 40.0 1.65 1.80
TRIP 170915C00041000 C 09/15/17 41.0 1.35 1.55
TRIP 170915C00042000 C 09/15/17 42.0 1.10 1.30
TRIP 170915C00043000 C 09/15/17 43.0 0.90 1.10
TRIP 170915C00044000 C 09/15/17 44.0 0.75 0.90
TRIP 170915C00045000 C 09/15/17 45.0 0.60 0.75
TRIP 170915C00046000 C 09/15/17 46.0 0.50 0.65
TRIP 170915C00047000 C 09/15/17 47.0 0.40 0.55
TRIP 170915C00048000 C 09/15/17 48.0 0.30 0.45
TRIP 170915C00049000 C 09/15/17 49.0 0.25 0.40
TRIP 170915C00050000 C 09/15/17 50.0 0.20 0.30
TRIP 170915C00052500 C 09/15/17 52.5 0.10 0.20
TRIP 170915C00055000 C 09/15/17 55.0 0.05 0.15
TRIP 170915C00057500 C 09/15/17 57.5 0.00 0.10
TRIP 170915C00060000 C 09/15/17 60.0 0.00 0.10
TRIP 170915C00065000 C 09/15/17 65.0 0.00 0.10
TRIP 170915C00070000 C 09/15/17 70.0 0.00 0.05
TRIP 170915C00075000 C 09/15/17 75.0 0.00 0.05
TRIP 170915P00024000 P 09/15/17 24.0 0.10 0.20
TRIP 170915P00025000 P 09/15/17 25.0 0.15 0.25
TRIP 170915P00026000 P 09/15/17 26.0 0.20 0.30
TRIP 170915P00027000 P 09/15/17 27.0 0.30 0.40
TRIP 170915P00028000 P 09/15/17 28.0 0.40 0.55
TRIP 170915P00029000 P 09/15/17 29.0 0.50 0.65
TRIP 170915P00030000 P 09/15/17 30.0 0.70 0.80
TRIP 170915P00031000 P 09/15/17 31.0 0.85 1.00
TRIP 170915P00032000 P 09/15/17 32.0 1.10 1.25
TRIP 170915P00033000 P 09/15/17 33.0 1.40 1.55
TRIP 170915P00034000 P 09/15/17 34.0 1.75 1.90
TRIP 170915P00035000 P 09/15/17 35.0 2.10 2.35
TRIP 170915P00036000 P 09/15/17 36.0 2.60 2.80
TRIP 170915P00037000 P 09/15/17 37.0 3.00 3.30
TRIP 170915P00038000 P 09/15/17 38.0 3.60 3.90
TRIP 170915P00039000 P 09/15/17 39.0 4.30 4.60
TRIP 170915P00040000 P 09/15/17 40.0 4.90 5.20
TRIP 170915P00041000 P 09/15/17 41.0 5.70 6.00
TRIP 170915P00042000 P 09/15/17 42.0 6.40 6.70
TRIP 170915P00043000 P 09/15/17 43.0 7.20 7.50
TRIP 170915P00044000 P 09/15/17 44.0 8.00 8.40
TRIP 170915P00045000 P 09/15/17 45.0 8.90 9.20
TRIP 170915P00046000 P 09/15/17 46.0 9.70 10.10
TRIP 170915P00047000 P 09/15/17 47.0 10.60 11.00
TRIP 170915P00048000 P 09/15/17 48.0 11.50 11.90
TRIP 170915P00049000 P 09/15/17 49.0 12.50 12.80
TRIP 170915P00050000 P 09/15/17 50.0 13.40 13.80
TRIP 170915P00052500 P 09/15/17 52.5 15.80 16.20
TRIP 170915P00055000 P 09/15/17 55.0 18.30 18.70
TRIP 170915P00057500 P 09/15/17 57.5 20.60 21.40
TRIP 170915P00060000 P 09/15/17 60.0 23.10 23.70
TRIP 170915P00065000 P 09/15/17 65.0 28.00 28.70
TRIP 170915P00070000 P 09/15/17 70.0 33.20 33.70
TRIP 170915P00075000 P 09/15/17 75.0 38.00 38.70
TRIP 171215C00021000 C 12/15/17 21.0 15.30 16.20
TRIP 171215C00022000 C 12/15/17 22.0 14.70 15.40
TRIP 171215C00023000 C 12/15/17 23.0 13.90 14.20
TRIP 171215C00024000 C 12/15/17 24.0 12.70 13.80
TRIP 171215C00025000 C 12/15/17 25.0 12.00 13.70
TRIP 171215C00026000 C 12/15/17 26.0 11.20 11.90
TRIP 171215C00027000 C 12/15/17 27.0 10.40 10.80
TRIP 171215C00028000 C 12/15/17 28.0 9.60 10.20
TRIP 171215C00029000 C 12/15/17 29.0 8.80 9.40
TRIP 171215C00030000 C 12/15/17 30.0 8.10 8.60
TRIP 171215C00031000 C 12/15/17 31.0 7.40 7.90
TRIP 171215C00032000 C 12/15/17 32.0 6.80 7.10
TRIP 171215C00033000 C 12/15/17 33.0 6.20 6.40
TRIP 171215C00034000 C 12/15/17 34.0 5.60 5.90
TRIP 171215C00035000 C 12/15/17 35.0 4.90 5.30
TRIP 171215C00036000 C 12/15/17 36.0 4.50 4.80
TRIP 171215C00037000 C 12/15/17 37.0 4.00 4.40
TRIP 171215C00038000 C 12/15/17 38.0 3.60 3.80
TRIP 171215C00039000 C 12/15/17 39.0 3.20 3.50
TRIP 171215C00040000 C 12/15/17 40.0 2.85 3.10
TRIP 171215C00041000 C 12/15/17 41.0 2.45 2.80
TRIP 171215C00042000 C 12/15/17 42.0 2.25 2.55
TRIP 171215C00043000 C 12/15/17 43.0 1.95 2.20
TRIP 171215C00044000 C 12/15/17 44.0 1.70 2.00
TRIP 171215C00045000 C 12/15/17 45.0 1.50 1.70
TRIP 171215C00046000 C 12/15/17 46.0 1.30 1.55
TRIP 171215C00047000 C 12/15/17 47.0 1.15 1.40
TRIP 171215C00048000 C 12/15/17 48.0 1.00 1.20
TRIP 171215C00049000 C 12/15/17 49.0 0.90 1.05
TRIP 171215C00050000 C 12/15/17 50.0 0.75 0.95
TRIP 171215C00052500 C 12/15/17 52.5 0.55 0.70
TRIP 171215C00055000 C 12/15/17 55.0 0.40 0.55
TRIP 171215C00060000 C 12/15/17 60.0 0.20 0.30
TRIP 171215C00065000 C 12/15/17 65.0 0.10 0.20
TRIP 171215P00021000 P 12/15/17 21.0 0.20 0.30
TRIP 171215P00022000 P 12/15/17 22.0 0.25 0.40
TRIP 171215P00023000 P 12/15/17 23.0 0.35 0.50
TRIP 171215P00024000 P 12/15/17 24.0 0.40 0.60
TRIP 171215P00025000 P 12/15/17 25.0 0.55 0.65
TRIP 171215P00026000 P 12/15/17 26.0 0.65 0.80
TRIP 171215P00027000 P 12/15/17 27.0 0.80 1.00
TRIP 171215P00028000 P 12/15/17 28.0 1.00 1.20
TRIP 171215P00029000 P 12/15/17 29.0 1.20 1.45
TRIP 171215P00030000 P 12/15/17 30.0 1.45 1.70
TRIP 171215P00031000 P 12/15/17 31.0 1.75 2.00
TRIP 171215P00032000 P 12/15/17 32.0 2.05 2.30
TRIP 171215P00033000 P 12/15/17 33.0 2.40 2.65
TRIP 171215P00034000 P 12/15/17 34.0 2.80 3.10
TRIP 171215P00035000 P 12/15/17 35.0 3.20 3.60
TRIP 171215P00036000 P 12/15/17 36.0 3.70 4.10
TRIP 171215P00037000 P 12/15/17 37.0 4.20 4.60
TRIP 171215P00038000 P 12/15/17 38.0 4.70 5.10
TRIP 171215P00039000 P 12/15/17 39.0 5.30 5.70
TRIP 171215P00040000 P 12/15/17 40.0 6.00 6.40
TRIP 171215P00041000 P 12/15/17 41.0 6.70 7.00
TRIP 171215P00042000 P 12/15/17 42.0 7.40 7.70
TRIP 171215P00043000 P 12/15/17 43.0 8.10 8.50
TRIP 171215P00044000 P 12/15/17 44.0 8.90 9.20
TRIP 171215P00045000 P 12/15/17 45.0 9.70 10.00
TRIP 171215P00046000 P 12/15/17 46.0 10.50 10.80
TRIP 171215P00047000 P 12/15/17 47.0 11.30 11.60
TRIP 171215P00048000 P 12/15/17 48.0 12.20 12.50
TRIP 171215P00049000 P 12/15/17 49.0 13.10 13.40
TRIP 171215P00050000 P 12/15/17 50.0 13.90 14.30
TRIP 171215P00052500 P 12/15/17 52.5 16.10 16.70
TRIP 171215P00055000 P 12/15/17 55.0 18.30 19.30
TRIP 171215P00060000 P 12/15/17 60.0 23.20 24.00
TRIP 171215P00065000 P 12/15/17 65.0 28.00 29.10
TRIP 180119C00020000 C 01/19/18 20.0 16.60 17.40
TRIP 180119C00021000 C 01/19/18 21.0 15.30 16.50
TRIP 180119C00022000 C 01/19/18 22.0 14.70 15.70
TRIP 180119C00023000 C 01/19/18 23.0 14.00 14.50
TRIP 180119C00024000 C 01/19/18 24.0 13.10 14.00
TRIP 180119C00025000 C 01/19/18 25.0 12.30 12.70
TRIP 180119C00026000 C 01/19/18 26.0 11.40 12.00
TRIP 180119C00027000 C 01/19/18 27.0 10.60 11.10
TRIP 180119C00028000 C 01/19/18 28.0 9.60 10.80
TRIP 180119C00029000 C 01/19/18 29.0 9.10 9.80
TRIP 180119C00030000 C 01/19/18 30.0 8.40 8.70
TRIP 180119C00031000 C 01/19/18 31.0 7.80 8.30
TRIP 180119C00032000 C 01/19/18 32.0 7.10 7.50
TRIP 180119C00033000 C 01/19/18 33.0 6.50 6.90
TRIP 180119C00034000 C 01/19/18 34.0 5.90 6.70
TRIP 180119C00035000 C 01/19/18 35.0 5.40 5.70
TRIP 180119C00036000 C 01/19/18 36.0 4.90 5.20
TRIP 180119C00037000 C 01/19/18 37.0 4.50 4.70
TRIP 180119C00038000 C 01/19/18 38.0 4.00 4.30
TRIP 180119C00039000 C 01/19/18 39.0 3.50 3.80
TRIP 180119C00040000 C 01/19/18 40.0 3.20 3.40
TRIP 180119C00041000 C 01/19/18 41.0 2.85 3.30
TRIP 180119C00042000 C 01/19/18 42.0 2.55 2.75
TRIP 180119C00043000 C 01/19/18 43.0 2.25 2.45
TRIP 180119C00044000 C 01/19/18 44.0 2.00 2.25
TRIP 180119C00045000 C 01/19/18 45.0 1.75 2.00
TRIP 180119C00046000 C 01/19/18 46.0 1.55 1.80
TRIP 180119C00047000 C 01/19/18 47.0 1.35 1.60
TRIP 180119C00048000 C 01/19/18 48.0 1.20 1.40
TRIP 180119C00049000 C 01/19/18 49.0 1.05 1.25
TRIP 180119C00050000 C 01/19/18 50.0 0.95 1.15
TRIP 180119C00052500 C 01/19/18 52.5 0.70 0.85
TRIP 180119C00055000 C 01/19/18 55.0 0.50 0.65
TRIP 180119C00057500 C 01/19/18 57.5 0.35 0.50
TRIP 180119C00060000 C 01/19/18 60.0 0.25 0.40
TRIP 180119C00062500 C 01/19/18 62.5 0.20 0.30
TRIP 180119C00065000 C 01/19/18 65.0 0.15 0.25
TRIP 180119C00067500 C 01/19/18 67.5 0.10 0.20
TRIP 180119C00070000 C 01/19/18 70.0 0.05 0.15
TRIP 180119C00072500 C 01/19/18 72.5 0.05 0.15
TRIP 180119C00075000 C 01/19/18 75.0 0.00 0.10
TRIP 180119C00077500 C 01/19/18 77.5 0.00 0.25
TRIP 180119C00080000 C 01/19/18 80.0 0.00 0.20
TRIP 180119C00082500 C 01/19/18 82.5 0.00 0.15
TRIP 180119C00085000 C 01/19/18 85.0 0.00 0.15
TRIP 180119C00087500 C 01/19/18 87.5 0.00 0.10
TRIP 180119C00090000 C 01/19/18 90.0 0.00 0.10
TRIP 180119C00092500 C 01/19/18 92.5 0.00 0.10
TRIP 180119C00095000 C 01/19/18 95.0 0.00 0.05
TRIP 180119C00100000 C 01/19/18 100.0 0.00 0.05
TRIP 180119C00105000 C 01/19/18 105.0 0.00 0.05
TRIP 180119C00110000 C 01/19/18 110.0 0.00 0.05
TRIP 180119C00115000 C 01/19/18 115.0 0.00 0.05
TRIP 180119C00120000 C 01/19/18 120.0 0.00 0.05
TRIP 180119C00125000 C 01/19/18 125.0 0.00 0.05
TRIP 180119P00020000 P 01/19/18 20.0 0.15 0.35
TRIP 180119P00021000 P 01/19/18 21.0 0.20 0.40
TRIP 180119P00022000 P 01/19/18 22.0 0.30 0.40
TRIP 180119P00023000 P 01/19/18 23.0 0.40 0.60
TRIP 180119P00024000 P 01/19/18 24.0 0.50 0.65
TRIP 180119P00025000 P 01/19/18 25.0 0.65 0.80
TRIP 180119P00026000 P 01/19/18 26.0 0.80 1.00
TRIP 180119P00027000 P 01/19/18 27.0 1.00 1.15
TRIP 180119P00028000 P 01/19/18 28.0 1.20 1.40
TRIP 180119P00029000 P 01/19/18 29.0 1.40 1.60
TRIP 180119P00030000 P 01/19/18 30.0 1.70 1.90
TRIP 180119P00031000 P 01/19/18 31.0 2.00 2.20
TRIP 180119P00032000 P 01/19/18 32.0 2.30 2.55
TRIP 180119P00033000 P 01/19/18 33.0 2.70 3.00
TRIP 180119P00034000 P 01/19/18 34.0 3.10 3.40
TRIP 180119P00035000 P 01/19/18 35.0 3.60 3.80
TRIP 180119P00036000 P 01/19/18 36.0 4.00 4.30
TRIP 180119P00037000 P 01/19/18 37.0 4.50 4.90
TRIP 180119P00038000 P 01/19/18 38.0 5.10 5.40
TRIP 180119P00039000 P 01/19/18 39.0 5.60 6.00
TRIP 180119P00040000 P 01/19/18 40.0 6.30 6.70
TRIP 180119P00041000 P 01/19/18 41.0 6.90 7.30
TRIP 180119P00042000 P 01/19/18 42.0 7.60 8.00
TRIP 180119P00043000 P 01/19/18 43.0 8.30 8.70
TRIP 180119P00044000 P 01/19/18 44.0 9.10 9.40
TRIP 180119P00045000 P 01/19/18 45.0 9.90 10.20
TRIP 180119P00046000 P 01/19/18 46.0 10.70 11.30
TRIP 180119P00047000 P 01/19/18 47.0 11.50 11.80
TRIP 180119P00048000 P 01/19/18 48.0 12.30 12.70
TRIP 180119P00049000 P 01/19/18 49.0 13.20 13.50
TRIP 180119P00050000 P 01/19/18 50.0 14.00 14.40
TRIP 180119P00052500 P 01/19/18 52.5 16.30 16.70
TRIP 180119P00055000 P 01/19/18 55.0 18.50 19.00
TRIP 180119P00057500 P 01/19/18 57.5 20.90 21.30
TRIP 180119P00060000 P 01/19/18 60.0 23.20 23.90
TRIP 180119P00062500 P 01/19/18 62.5 25.50 27.20
TRIP 180119P00065000 P 01/19/18 65.0 28.20 29.00
TRIP 180119P00067500 P 01/19/18 67.5 30.60 31.40
TRIP 180119P00070000 P 01/19/18 70.0 32.40 34.20
TRIP 180119P00072500 P 01/19/18 72.5 35.20 37.50
TRIP 180119P00075000 P 01/19/18 75.0 36.80 40.80
TRIP 180119P00077500 P 01/19/18 77.5 39.00 43.20
TRIP 180119P00080000 P 01/19/18 80.0 41.80 45.80
TRIP 180119P00082500 P 01/19/18 82.5 44.30 48.20
TRIP 180119P00085000 P 01/19/18 85.0 46.70 50.70
TRIP 180119P00087500 P 01/19/18 87.5 49.30 53.20
TRIP 180119P00090000 P 01/19/18 90.0 51.50 55.70
TRIP 180119P00092500 P 01/19/18 92.5 54.30 58.30
TRIP 180119P00095000 P 01/19/18 95.0 56.20 60.30
TRIP 180119P00100000 P 01/19/18 100.0 61.70 65.70
TRIP 180119P00105000 P 01/19/18 105.0 66.60 70.70
TRIP 180119P00110000 P 01/19/18 110.0 71.80 75.70
TRIP 180119P00115000 P 01/19/18 115.0 77.30 80.70
TRIP 180119P00120000 P 01/19/18 120.0 81.70 85.70
TRIP 180119P00125000 P 01/19/18 125.0 87.90 90.50
TRIP 190118C00018000 C 01/18/19 18.0 19.10 20.80
TRIP 190118C00020000 C 01/18/19 20.0 17.50 19.10
TRIP 190118C00023000 C 01/18/19 23.0 15.00 16.90
TRIP 190118C00025000 C 01/18/19 25.0 14.10 15.20
TRIP 190118C00030000 C 01/18/19 30.0 10.80 12.10
TRIP 190118C00035000 C 01/18/19 35.0 8.10 9.30
TRIP 190118C00040000 C 01/18/19 40.0 6.20 7.20
TRIP 190118C00045000 C 01/18/19 45.0 4.40 5.50
TRIP 190118C00050000 C 01/18/19 50.0 3.20 4.00
TRIP 190118C00052500 C 01/18/19 52.5 2.55 3.60
TRIP 190118C00055000 C 01/18/19 55.0 2.15 3.10
TRIP 190118C00057500 C 01/18/19 57.5 1.80 2.65
TRIP 190118C00060000 C 01/18/19 60.0 1.45 2.25
TRIP 190118C00065000 C 01/18/19 65.0 1.05 1.70
TRIP 190118C00070000 C 01/18/19 70.0 0.75 1.25
TRIP 190118C00075000 C 01/18/19 75.0 0.45 1.00
TRIP 190118C00080000 C 01/18/19 80.0 0.40 1.25
TRIP 190118P00018000 P 01/18/19 18.0 0.60 1.15
TRIP 190118P00020000 P 01/18/19 20.0 0.90 1.60
TRIP 190118P00023000 P 01/18/19 23.0 1.55 2.10
TRIP 190118P00025000 P 01/18/19 25.0 2.05 2.65
TRIP 190118P00030000 P 01/18/19 30.0 3.70 4.40
TRIP 190118P00035000 P 01/18/19 35.0 5.90 6.80
TRIP 190118P00040000 P 01/18/19 40.0 8.60 9.60
TRIP 190118P00045000 P 01/18/19 45.0 11.70 12.80
TRIP 190118P00050000 P 01/18/19 50.0 15.30 16.60
TRIP 190118P00052500 P 01/18/19 52.5 17.10 18.70
TRIP 190118P00055000 P 01/18/19 55.0 19.20 20.70
TRIP 190118P00057500 P 01/18/19 57.5 21.30 23.10
TRIP 190118P00060000 P 01/18/19 60.0 23.50 25.00
TRIP 190118P00065000 P 01/18/19 65.0 28.20 29.50
TRIP 190118P00070000 P 01/18/19 70.0 32.80 34.40
TRIP 190118P00075000 P 01/18/19 75.0 37.60 39.20
TRIP 190118P00080000 P 01/18/19 80.0 41.10 45.70

OPRA data is delayed 15 minutes.