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 (2014-05-16)Premium Content

Tripadvisor Inc (TRIP)
As of Jul 23 2014 3:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRIP 140725C00072500 C 07/25/14 72.5 32.80 35.00
TRIP 140725C00075000 C 07/25/14 75.0 29.80 32.50
TRIP 140725C00076000 C 07/25/14 76.0 28.80 31.60
TRIP 140725C00079000 C 07/25/14 79.0 25.90 28.70
TRIP 140725C00080000 C 07/25/14 80.0 24.70 27.50
TRIP 140725C00081000 C 07/25/14 81.0 23.70 26.40
TRIP 140725C00083000 C 07/25/14 83.0 21.70 24.50
TRIP 140725C00084000 C 07/25/14 84.0 20.90 23.40
TRIP 140725C00085000 C 07/25/14 85.0 19.70 22.40
TRIP 140725C00086000 C 07/25/14 86.0 18.90 21.40
TRIP 140725C00087000 C 07/25/14 87.0 17.90 20.50
TRIP 140725C00088000 C 07/25/14 88.0 16.90 19.50
TRIP 140725C00089000 C 07/25/14 89.0 16.00 18.70
TRIP 140725C00090000 C 07/25/14 90.0 15.00 17.40
TRIP 140725C00091000 C 07/25/14 91.0 13.90 16.60
TRIP 140725C00092000 C 07/25/14 92.0 13.00 15.70
TRIP 140725C00093000 C 07/25/14 93.0 12.10 14.70
TRIP 140725C00094000 C 07/25/14 94.0 12.00 13.80
TRIP 140725C00095000 C 07/25/14 95.0 10.20 12.90
TRIP 140725C00096000 C 07/25/14 96.0 9.40 12.00
TRIP 140725C00097000 C 07/25/14 97.0 8.60 11.10
TRIP 140725C00098000 C 07/25/14 98.0 7.70 10.30
TRIP 140725C00099000 C 07/25/14 99.0 7.40 9.50
TRIP 140725C00100000 C 07/25/14 100.0 7.50 8.40
TRIP 140725C00101000 C 07/25/14 101.0 6.80 7.90
TRIP 140725C00102000 C 07/25/14 102.0 6.40 7.20
TRIP 140725C00103000 C 07/25/14 103.0 5.80 6.20
TRIP 140725C00104000 C 07/25/14 104.0 5.10 5.60
TRIP 140725C00105000 C 07/25/14 105.0 4.50 4.90
TRIP 140725C00106000 C 07/25/14 106.0 4.00 4.40
TRIP 140725C00107000 C 07/25/14 107.0 3.50 3.80
TRIP 140725C00108000 C 07/25/14 108.0 3.10 3.50
TRIP 140725C00109000 C 07/25/14 109.0 2.65 3.20
TRIP 140725C00110000 C 07/25/14 110.0 2.40 2.70
TRIP 140725C00111000 C 07/25/14 111.0 1.90 2.40
TRIP 140725C00112000 C 07/25/14 112.0 1.65 2.05
TRIP 140725C00113000 C 07/25/14 113.0 1.40 1.65
TRIP 140725C00114000 C 07/25/14 114.0 1.15 1.45
TRIP 140725C00115000 C 07/25/14 115.0 1.00 1.20
TRIP 140725C00116000 C 07/25/14 116.0 0.85 1.00
TRIP 140725C00117000 C 07/25/14 117.0 0.65 0.85
TRIP 140725C00118000 C 07/25/14 118.0 0.55 0.75
TRIP 140725C00119000 C 07/25/14 119.0 0.45 0.60
TRIP 140725C00120000 C 07/25/14 120.0 0.35 0.45
TRIP 140725C00125000 C 07/25/14 125.0 0.15 0.20
TRIP 140725C00130000 C 07/25/14 130.0 0.00 0.20
TRIP 140725P00072500 P 07/25/14 72.5 0.00 0.05
TRIP 140725P00075000 P 07/25/14 75.0 0.00 0.05
TRIP 140725P00076000 P 07/25/14 76.0 0.00 0.25
TRIP 140725P00079000 P 07/25/14 79.0 0.00 0.25
TRIP 140725P00080000 P 07/25/14 80.0 0.00 0.25
TRIP 140725P00081000 P 07/25/14 81.0 0.00 0.05
TRIP 140725P00083000 P 07/25/14 83.0 0.00 0.25
TRIP 140725P00084000 P 07/25/14 84.0 0.00 0.10
TRIP 140725P00085000 P 07/25/14 85.0 0.00 0.10
TRIP 140725P00086000 P 07/25/14 86.0 0.05 0.20
TRIP 140725P00087000 P 07/25/14 87.0 0.05 0.20
TRIP 140725P00088000 P 07/25/14 88.0 0.05 0.20
TRIP 140725P00089000 P 07/25/14 89.0 0.05 0.25
TRIP 140725P00090000 P 07/25/14 90.0 0.10 0.20
TRIP 140725P00091000 P 07/25/14 91.0 0.10 0.20
TRIP 140725P00092000 P 07/25/14 92.0 0.15 0.30
TRIP 140725P00093000 P 07/25/14 93.0 0.20 0.35
TRIP 140725P00094000 P 07/25/14 94.0 0.30 0.45
TRIP 140725P00095000 P 07/25/14 95.0 0.35 0.45
TRIP 140725P00096000 P 07/25/14 96.0 0.50 0.65
TRIP 140725P00097000 P 07/25/14 97.0 0.60 0.70
TRIP 140725P00098000 P 07/25/14 98.0 0.75 0.95
TRIP 140725P00099000 P 07/25/14 99.0 0.90 1.05
TRIP 140725P00100000 P 07/25/14 100.0 1.10 1.25
TRIP 140725P00101000 P 07/25/14 101.0 1.30 1.60
TRIP 140725P00102000 P 07/25/14 102.0 1.60 1.85
TRIP 140725P00103000 P 07/25/14 103.0 1.90 2.15
TRIP 140725P00104000 P 07/25/14 104.0 2.25 2.55
TRIP 140725P00105000 P 07/25/14 105.0 2.65 2.80
TRIP 140725P00106000 P 07/25/14 106.0 3.00 3.40
TRIP 140725P00107000 P 07/25/14 107.0 3.50 3.90
TRIP 140725P00108000 P 07/25/14 108.0 4.00 4.70
TRIP 140725P00109000 P 07/25/14 109.0 4.60 5.20
TRIP 140725P00110000 P 07/25/14 110.0 5.30 5.70
TRIP 140725P00111000 P 07/25/14 111.0 5.80 6.50
TRIP 140725P00112000 P 07/25/14 112.0 6.50 7.20
TRIP 140725P00113000 P 07/25/14 113.0 7.20 9.80
TRIP 140725P00114000 P 07/25/14 114.0 8.00 10.70
TRIP 140725P00115000 P 07/25/14 115.0 8.70 10.60
TRIP 140725P00116000 P 07/25/14 116.0 9.60 12.20
TRIP 140725P00117000 P 07/25/14 117.0 10.40 13.00
TRIP 140725P00118000 P 07/25/14 118.0 11.30 13.90
TRIP 140725P00119000 P 07/25/14 119.0 12.20 14.80
TRIP 140725P00120000 P 07/25/14 120.0 13.00 15.60
TRIP 140725P00125000 P 07/25/14 125.0 17.80 20.40
TRIP 140725P00130000 P 07/25/14 130.0 22.70 25.20
TRIP 140801C00075000 C 08/01/14 75.0 29.80 32.50
TRIP 140801C00080000 C 08/01/14 80.0 25.00 27.70
TRIP 140801C00085000 C 08/01/14 85.0 20.10 22.90
TRIP 140801C00088000 C 08/01/14 88.0 17.20 19.90
TRIP 140801C00089000 C 08/01/14 89.0 16.10 19.00
TRIP 140801C00090000 C 08/01/14 90.0 15.30 17.80
TRIP 140801C00091000 C 08/01/14 91.0 14.30 16.90
TRIP 140801C00092000 C 08/01/14 92.0 14.20 16.00
TRIP 140801C00093000 C 08/01/14 93.0 12.60 15.00
TRIP 140801C00094000 C 08/01/14 94.0 11.70 14.10
TRIP 140801C00095000 C 08/01/14 95.0 10.80 13.20
TRIP 140801C00096000 C 08/01/14 96.0 9.90 12.40
TRIP 140801C00097000 C 08/01/14 97.0 9.00 11.60
TRIP 140801C00098000 C 08/01/14 98.0 8.70 10.70
TRIP 140801C00099000 C 08/01/14 99.0 8.30 9.90
TRIP 140801C00100000 C 08/01/14 100.0 8.30 9.20
TRIP 140801C00101000 C 08/01/14 101.0 7.70 8.40
TRIP 140801C00102000 C 08/01/14 102.0 7.00 7.70
TRIP 140801C00103000 C 08/01/14 103.0 6.30 7.00
TRIP 140801C00104000 C 08/01/14 104.0 5.80 6.40
TRIP 140801C00105000 C 08/01/14 105.0 5.20 5.60
TRIP 140801C00106000 C 08/01/14 106.0 4.60 5.10
TRIP 140801C00107000 C 08/01/14 107.0 4.10 4.50
TRIP 140801C00108000 C 08/01/14 108.0 3.60 4.20
TRIP 140801C00109000 C 08/01/14 109.0 3.40 3.70
TRIP 140801C00110000 C 08/01/14 110.0 2.85 3.20
TRIP 140801C00111000 C 08/01/14 111.0 2.45 2.95
TRIP 140801C00112000 C 08/01/14 112.0 2.20 2.60
TRIP 140801C00113000 C 08/01/14 113.0 1.65 2.30
TRIP 140801C00114000 C 08/01/14 114.0 1.30 2.00
TRIP 140801C00115000 C 08/01/14 115.0 1.45 1.75
TRIP 140801C00116000 C 08/01/14 116.0 1.15 1.55
TRIP 140801C00117000 C 08/01/14 117.0 1.00 1.35
TRIP 140801C00118000 C 08/01/14 118.0 0.85 1.20
TRIP 140801C00119000 C 08/01/14 119.0 0.60 1.10
TRIP 140801C00120000 C 08/01/14 120.0 0.65 0.90
TRIP 140801C00125000 C 08/01/14 125.0 0.25 0.50
TRIP 140801P00075000 P 08/01/14 75.0 0.00 0.25
TRIP 140801P00080000 P 08/01/14 80.0 0.00 0.25
TRIP 140801P00085000 P 08/01/14 85.0 0.10 0.45
TRIP 140801P00088000 P 08/01/14 88.0 0.25 0.60
TRIP 140801P00089000 P 08/01/14 89.0 0.20 0.60
TRIP 140801P00090000 P 08/01/14 90.0 0.30 0.65
TRIP 140801P00091000 P 08/01/14 91.0 0.35 0.90
TRIP 140801P00092000 P 08/01/14 92.0 0.45 0.80
TRIP 140801P00093000 P 08/01/14 93.0 0.55 1.05
TRIP 140801P00094000 P 08/01/14 94.0 0.65 1.30
TRIP 140801P00095000 P 08/01/14 95.0 0.75 1.30
TRIP 140801P00096000 P 08/01/14 96.0 0.90 1.75
TRIP 140801P00097000 P 08/01/14 97.0 1.05 1.65
TRIP 140801P00098000 P 08/01/14 98.0 1.20 1.55
TRIP 140801P00099000 P 08/01/14 99.0 1.40 1.95
TRIP 140801P00100000 P 08/01/14 100.0 1.65 2.15
TRIP 140801P00101000 P 08/01/14 101.0 1.90 2.40
TRIP 140801P00102000 P 08/01/14 102.0 2.25 2.70
TRIP 140801P00103000 P 08/01/14 103.0 2.55 3.00
TRIP 140801P00104000 P 08/01/14 104.0 2.90 3.40
TRIP 140801P00105000 P 08/01/14 105.0 3.30 3.60
TRIP 140801P00106000 P 08/01/14 106.0 3.70 4.00
TRIP 140801P00107000 P 08/01/14 107.0 4.20 4.70
TRIP 140801P00108000 P 08/01/14 108.0 4.70 5.20
TRIP 140801P00109000 P 08/01/14 109.0 5.20 5.80
TRIP 140801P00110000 P 08/01/14 110.0 5.80 6.40
TRIP 140801P00111000 P 08/01/14 111.0 6.50 7.00
TRIP 140801P00112000 P 08/01/14 112.0 7.10 7.70
TRIP 140801P00113000 P 08/01/14 113.0 7.60 10.30
TRIP 140801P00114000 P 08/01/14 114.0 8.40 9.80
TRIP 140801P00115000 P 08/01/14 115.0 9.20 10.20
TRIP 140801P00116000 P 08/01/14 116.0 9.90 12.00
TRIP 140801P00117000 P 08/01/14 117.0 10.80 13.40
TRIP 140801P00118000 P 08/01/14 118.0 11.60 14.30
TRIP 140801P00119000 P 08/01/14 119.0 12.50 15.10
TRIP 140801P00120000 P 08/01/14 120.0 13.30 16.00
TRIP 140801P00125000 P 08/01/14 125.0 17.90 20.70
TRIP 140808C00075000 C 08/08/14 75.0 29.80 32.50
TRIP 140808C00080000 C 08/08/14 80.0 24.90 27.70
TRIP 140808C00085000 C 08/08/14 85.0 20.10 22.60
TRIP 140808C00090000 C 08/08/14 90.0 15.30 18.00
TRIP 140808C00092000 C 08/08/14 92.0 13.70 16.10
TRIP 140808C00093000 C 08/08/14 93.0 12.80 15.40
TRIP 140808C00094000 C 08/08/14 94.0 11.90 14.30
TRIP 140808C00095000 C 08/08/14 95.0 11.00 13.80
TRIP 140808C00096000 C 08/08/14 96.0 10.30 12.60
TRIP 140808C00097000 C 08/08/14 97.0 9.30 11.80
TRIP 140808C00098000 C 08/08/14 98.0 8.80 11.00
TRIP 140808C00099000 C 08/08/14 99.0 8.60 10.20
TRIP 140808C00100000 C 08/08/14 100.0 8.40 9.50
TRIP 140808C00101000 C 08/08/14 101.0 8.20 8.80
TRIP 140808C00102000 C 08/08/14 102.0 6.30 8.00
TRIP 140808C00103000 C 08/08/14 103.0 6.20 7.40
TRIP 140808C00104000 C 08/08/14 104.0 6.20 6.70
TRIP 140808C00105000 C 08/08/14 105.0 5.40 6.20
TRIP 140808C00106000 C 08/08/14 106.0 5.00 5.60
TRIP 140808C00107000 C 08/08/14 107.0 4.40 5.10
TRIP 140808C00108000 C 08/08/14 108.0 3.80 4.50
TRIP 140808C00109000 C 08/08/14 109.0 3.40 4.10
TRIP 140808C00110000 C 08/08/14 110.0 3.10 3.70
TRIP 140808C00111000 C 08/08/14 111.0 2.85 3.30
TRIP 140808C00112000 C 08/08/14 112.0 2.05 2.95
TRIP 140808C00113000 C 08/08/14 113.0 2.05 2.55
TRIP 140808C00114000 C 08/08/14 114.0 1.75 2.30
TRIP 140808C00115000 C 08/08/14 115.0 1.45 2.00
TRIP 140808C00116000 C 08/08/14 116.0 1.50 1.75
TRIP 140808C00117000 C 08/08/14 117.0 1.20 1.55
TRIP 140808C00118000 C 08/08/14 118.0 0.85 1.45
TRIP 140808C00119000 C 08/08/14 119.0 0.70 1.25
TRIP 140808C00120000 C 08/08/14 120.0 0.60 1.10
TRIP 140808C00121000 C 08/08/14 121.0 0.55 1.00
TRIP 140808C00122000 C 08/08/14 122.0 0.50 0.95
TRIP 140808C00125000 C 08/08/14 125.0 0.25 0.60
TRIP 140808P00075000 P 08/08/14 75.0 0.00 0.25
TRIP 140808P00080000 P 08/08/14 80.0 0.05 0.35
TRIP 140808P00085000 P 08/08/14 85.0 0.15 0.50
TRIP 140808P00090000 P 08/08/14 90.0 0.40 0.70
TRIP 140808P00092000 P 08/08/14 92.0 0.60 1.05
TRIP 140808P00093000 P 08/08/14 93.0 0.70 1.40
TRIP 140808P00094000 P 08/08/14 94.0 0.85 1.60
TRIP 140808P00095000 P 08/08/14 95.0 1.00 1.75
TRIP 140808P00096000 P 08/08/14 96.0 1.10 1.80
TRIP 140808P00097000 P 08/08/14 97.0 1.25 1.85
TRIP 140808P00098000 P 08/08/14 98.0 1.50 2.00
TRIP 140808P00099000 P 08/08/14 99.0 1.60 2.55
TRIP 140808P00100000 P 08/08/14 100.0 1.85 2.75
TRIP 140808P00101000 P 08/08/14 101.0 2.30 3.30
TRIP 140808P00102000 P 08/08/14 102.0 2.65 3.20
TRIP 140808P00103000 P 08/08/14 103.0 2.95 3.60
TRIP 140808P00104000 P 08/08/14 104.0 3.30 4.30
TRIP 140808P00105000 P 08/08/14 105.0 3.80 4.40
TRIP 140808P00106000 P 08/08/14 106.0 4.20 4.80
TRIP 140808P00107000 P 08/08/14 107.0 4.60 5.60
TRIP 140808P00108000 P 08/08/14 108.0 4.90 6.10
TRIP 140808P00109000 P 08/08/14 109.0 5.60 6.40
TRIP 140808P00110000 P 08/08/14 110.0 6.10 7.10
TRIP 140808P00111000 P 08/08/14 111.0 6.60 8.30
TRIP 140808P00112000 P 08/08/14 112.0 7.40 8.30
TRIP 140808P00113000 P 08/08/14 113.0 8.20 9.10
TRIP 140808P00114000 P 08/08/14 114.0 8.90 9.50
TRIP 140808P00115000 P 08/08/14 115.0 9.60 10.20
TRIP 140808P00116000 P 08/08/14 116.0 10.00 11.80
TRIP 140808P00117000 P 08/08/14 117.0 11.00 12.60
TRIP 140808P00118000 P 08/08/14 118.0 11.80 14.50
TRIP 140808P00119000 P 08/08/14 119.0 12.70 15.30
TRIP 140808P00120000 P 08/08/14 120.0 13.40 14.70
TRIP 140808P00121000 P 08/08/14 121.0 14.40 17.10
TRIP 140808P00122000 P 08/08/14 122.0 15.30 18.00
TRIP 140808P00125000 P 08/08/14 125.0 17.90 20.80
TRIP 140816C00070000 C 08/16/14 70.0 34.80 37.60
TRIP 140816C00075000 C 08/16/14 75.0 29.90 32.50
TRIP 140816C00080000 C 08/16/14 80.0 25.00 27.80
TRIP 140816C00085000 C 08/16/14 85.0 20.20 22.80
TRIP 140816C00090000 C 08/16/14 90.0 15.50 18.30
TRIP 140816C00091000 C 08/16/14 91.0 14.70 17.20
TRIP 140816C00092500 C 08/16/14 92.5 15.10 15.80
TRIP 140816C00094000 C 08/16/14 94.0 13.80 14.50
TRIP 140816C00095000 C 08/16/14 95.0 13.00 13.70
TRIP 140816C00096000 C 08/16/14 96.0 12.20 12.90
TRIP 140816C00097500 C 08/16/14 97.5 11.00 11.70
TRIP 140816C00099000 C 08/16/14 99.0 9.80 10.60
TRIP 140816C00100000 C 08/16/14 100.0 9.20 9.80
TRIP 140816C00101000 C 08/16/14 101.0 8.40 9.10
TRIP 140816C00102000 C 08/16/14 102.0 7.80 8.40
TRIP 140816C00103000 C 08/16/14 103.0 7.10 7.70
TRIP 140816C00104000 C 08/16/14 104.0 6.60 7.10
TRIP 140816C00105000 C 08/16/14 105.0 6.00 6.40
TRIP 140816C00106000 C 08/16/14 106.0 5.40 6.00
TRIP 140816C00107000 C 08/16/14 107.0 4.90 5.40
TRIP 140816C00108000 C 08/16/14 108.0 4.40 4.90
TRIP 140816C00109000 C 08/16/14 109.0 4.00 4.50
TRIP 140816C00110000 C 08/16/14 110.0 3.60 3.80
TRIP 140816C00111000 C 08/16/14 111.0 3.30 3.60
TRIP 140816C00112000 C 08/16/14 112.0 2.80 3.40
TRIP 140816C00113000 C 08/16/14 113.0 2.60 2.90
TRIP 140816C00115000 C 08/16/14 115.0 2.05 2.35
TRIP 140816C00120000 C 08/16/14 120.0 1.10 1.20
TRIP 140816C00125000 C 08/16/14 125.0 0.55 0.75
TRIP 140816C00130000 C 08/16/14 130.0 0.25 0.40
TRIP 140816C00135000 C 08/16/14 135.0 0.05 0.25
TRIP 140816C00140000 C 08/16/14 140.0 0.00 0.20
TRIP 140816C00145000 C 08/16/14 145.0 0.00 0.10
TRIP 140816C00150000 C 08/16/14 150.0 0.00 0.05
TRIP 140816P00070000 P 08/16/14 70.0 0.00 0.05
TRIP 140816P00075000 P 08/16/14 75.0 0.00 0.15
TRIP 140816P00080000 P 08/16/14 80.0 0.05 0.20
TRIP 140816P00085000 P 08/16/14 85.0 0.20 0.45
TRIP 140816P00090000 P 08/16/14 90.0 0.60 0.80
TRIP 140816P00091000 P 08/16/14 91.0 0.65 1.15
TRIP 140816P00092500 P 08/16/14 92.5 0.85 1.35
TRIP 140816P00094000 P 08/16/14 94.0 1.05 1.60
TRIP 140816P00095000 P 08/16/14 95.0 1.20 1.75
TRIP 140816P00096000 P 08/16/14 96.0 1.40 1.75
TRIP 140816P00097500 P 08/16/14 97.5 1.65 1.90
TRIP 140816P00099000 P 08/16/14 99.0 2.05 2.30
TRIP 140816P00100000 P 08/16/14 100.0 2.30 2.50
TRIP 140816P00101000 P 08/16/14 101.0 2.60 2.90
TRIP 140816P00102000 P 08/16/14 102.0 2.90 3.30
TRIP 140816P00103000 P 08/16/14 103.0 3.20 3.60
TRIP 140816P00104000 P 08/16/14 104.0 3.60 4.00
TRIP 140816P00105000 P 08/16/14 105.0 4.10 4.40
TRIP 140816P00106000 P 08/16/14 106.0 4.50 4.90
TRIP 140816P00107000 P 08/16/14 107.0 5.00 5.30
TRIP 140816P00108000 P 08/16/14 108.0 5.60 5.90
TRIP 140816P00109000 P 08/16/14 109.0 6.00 6.40
TRIP 140816P00110000 P 08/16/14 110.0 6.60 7.00
TRIP 140816P00111000 P 08/16/14 111.0 7.20 7.60
TRIP 140816P00112000 P 08/16/14 112.0 7.80 8.30
TRIP 140816P00113000 P 08/16/14 113.0 8.50 9.00
TRIP 140816P00115000 P 08/16/14 115.0 10.00 10.50
TRIP 140816P00120000 P 08/16/14 120.0 13.90 14.60
TRIP 140816P00125000 P 08/16/14 125.0 18.30 20.90
TRIP 140816P00130000 P 08/16/14 130.0 22.60 25.60
TRIP 140816P00135000 P 08/16/14 135.0 27.40 30.40
TRIP 140816P00140000 P 08/16/14 140.0 32.30 35.30
TRIP 140816P00145000 P 08/16/14 145.0 37.30 40.40
TRIP 140816P00150000 P 08/16/14 150.0 41.10 45.30
TRIP 140822C00092000 C 08/22/14 92.0 14.10 16.70
TRIP 140822C00093000 C 08/22/14 93.0 14.50 15.80
TRIP 140822C00094000 C 08/22/14 94.0 13.50 15.00
TRIP 140822C00095000 C 08/22/14 95.0 12.40 14.20
TRIP 140822C00096000 C 08/22/14 96.0 10.70 13.30
TRIP 140822C00097000 C 08/22/14 97.0 10.10 12.50
TRIP 140822C00098000 C 08/22/14 98.0 9.70 11.80
TRIP 140822C00099000 C 08/22/14 99.0 9.70 11.00
TRIP 140822C00100000 C 08/22/14 100.0 9.50 10.30
TRIP 140822C00101000 C 08/22/14 101.0 8.80 9.60
TRIP 140822C00102000 C 08/22/14 102.0 7.70 8.90
TRIP 140822C00103000 C 08/22/14 103.0 7.70 8.30
TRIP 140822C00104000 C 08/22/14 104.0 6.80 7.60
TRIP 140822C00105000 C 08/22/14 105.0 6.00 7.10
TRIP 140822C00106000 C 08/22/14 106.0 5.30 6.50
TRIP 140822C00107000 C 08/22/14 107.0 5.10 6.00
TRIP 140822C00108000 C 08/22/14 108.0 4.50 5.50
TRIP 140822C00109000 C 08/22/14 109.0 3.60 5.00
TRIP 140822C00110000 C 08/22/14 110.0 4.10 4.60
TRIP 140822C00111000 C 08/22/14 111.0 3.40 4.20
TRIP 140822C00112000 C 08/22/14 112.0 3.10 3.80
TRIP 140822C00113000 C 08/22/14 113.0 2.90 3.50
TRIP 140822C00114000 C 08/22/14 114.0 2.60 3.10
TRIP 140822C00115000 C 08/22/14 115.0 2.50 2.85
TRIP 140822C00116000 C 08/22/14 116.0 1.95 2.55
TRIP 140822C00117000 C 08/22/14 117.0 1.60 2.30
TRIP 140822C00118000 C 08/22/14 118.0 1.55 2.10
TRIP 140822C00119000 C 08/22/14 119.0 1.40 1.85
TRIP 140822C00120000 C 08/22/14 120.0 1.40 1.65
TRIP 140822C00121000 C 08/22/14 121.0 1.10 1.50
TRIP 140822C00122000 C 08/22/14 122.0 1.00 1.35
TRIP 140822C00123000 C 08/22/14 123.0 0.70 1.20
TRIP 140822C00124000 C 08/22/14 124.0 0.70 1.05
TRIP 140822C00125000 C 08/22/14 125.0 0.60 0.95
TRIP 140822C00126000 C 08/22/14 126.0 0.60 0.85
TRIP 140822C00127000 C 08/22/14 127.0 0.55 0.75
TRIP 140822C00128000 C 08/22/14 128.0 0.35 0.70
TRIP 140822C00129000 C 08/22/14 129.0 0.30 0.60
TRIP 140822P00092000 P 08/22/14 92.0 1.05 1.90
TRIP 140822P00093000 P 08/22/14 93.0 1.30 2.10
TRIP 140822P00094000 P 08/22/14 94.0 1.40 2.25
TRIP 140822P00095000 P 08/22/14 95.0 1.60 1.80
TRIP 140822P00096000 P 08/22/14 96.0 1.65 2.25
TRIP 140822P00097000 P 08/22/14 97.0 1.95 2.50
TRIP 140822P00098000 P 08/22/14 98.0 2.20 2.70
TRIP 140822P00099000 P 08/22/14 99.0 2.50 2.95
TRIP 140822P00100000 P 08/22/14 100.0 2.75 3.30
TRIP 140822P00101000 P 08/22/14 101.0 3.00 3.60
TRIP 140822P00102000 P 08/22/14 102.0 3.50 4.00
TRIP 140822P00103000 P 08/22/14 103.0 3.70 4.30
TRIP 140822P00104000 P 08/22/14 104.0 4.10 4.70
TRIP 140822P00105000 P 08/22/14 105.0 4.50 5.30
TRIP 140822P00106000 P 08/22/14 106.0 4.90 5.60
TRIP 140822P00107000 P 08/22/14 107.0 5.60 6.20
TRIP 140822P00108000 P 08/22/14 108.0 6.00 6.70
TRIP 140822P00109000 P 08/22/14 109.0 6.60 7.30
TRIP 140822P00110000 P 08/22/14 110.0 7.00 7.90
TRIP 140822P00111000 P 08/22/14 111.0 7.70 8.50
TRIP 140822P00112000 P 08/22/14 112.0 8.20 9.10
TRIP 140822P00113000 P 08/22/14 113.0 8.80 9.80
TRIP 140822P00114000 P 08/22/14 114.0 9.70 10.50
TRIP 140822P00115000 P 08/22/14 115.0 10.40 11.30
TRIP 140822P00116000 P 08/22/14 116.0 11.00 12.10
TRIP 140822P00117000 P 08/22/14 117.0 11.70 13.00
TRIP 140822P00118000 P 08/22/14 118.0 12.60 15.10
TRIP 140822P00119000 P 08/22/14 119.0 13.40 15.90
TRIP 140822P00120000 P 08/22/14 120.0 14.20 16.70
TRIP 140822P00121000 P 08/22/14 121.0 14.80 17.60
TRIP 140822P00122000 P 08/22/14 122.0 15.90 18.40
TRIP 140822P00123000 P 08/22/14 123.0 16.70 19.40
TRIP 140822P00124000 P 08/22/14 124.0 17.50 20.20
TRIP 140822P00125000 P 08/22/14 125.0 18.50 21.10
TRIP 140822P00126000 P 08/22/14 126.0 19.30 22.00
TRIP 140822P00127000 P 08/22/14 127.0 19.90 22.90
TRIP 140822P00128000 P 08/22/14 128.0 21.10 23.90
TRIP 140822P00129000 P 08/22/14 129.0 22.10 24.70
TRIP 140829C00089000 C 08/29/14 89.0 16.90 19.40
TRIP 140829C00090000 C 08/29/14 90.0 16.00 18.50
TRIP 140829C00091000 C 08/29/14 91.0 15.30 17.70
TRIP 140829C00092000 C 08/29/14 92.0 14.40 17.00
TRIP 140829C00093000 C 08/29/14 93.0 13.50 16.00
TRIP 140829C00094000 C 08/29/14 94.0 13.40 15.20
TRIP 140829C00095000 C 08/29/14 95.0 11.80 14.40
TRIP 140829C00096000 C 08/29/14 96.0 11.10 13.60
TRIP 140829C00097000 C 08/29/14 97.0 10.50 12.80
TRIP 140829C00098000 C 08/29/14 98.0 10.20 12.00
TRIP 140829C00099000 C 08/29/14 99.0 10.10 11.30
TRIP 140829C00100000 C 08/29/14 100.0 9.80 10.60
TRIP 140829C00101000 C 08/29/14 101.0 7.80 9.90
TRIP 140829C00102000 C 08/29/14 102.0 7.50 9.20
TRIP 140829C00103000 C 08/29/14 103.0 7.70 8.60
TRIP 140829C00104000 C 08/29/14 104.0 7.50 8.00
TRIP 140829C00105000 C 08/29/14 105.0 6.10 7.40
TRIP 140829C00106000 C 08/29/14 106.0 5.80 6.80
TRIP 140829C00107000 C 08/29/14 107.0 5.40 6.30
TRIP 140829C00108000 C 08/29/14 108.0 4.90 5.90
TRIP 140829C00109000 C 08/29/14 109.0 4.10 5.40
TRIP 140829C00110000 C 08/29/14 110.0 4.00 5.00
TRIP 140829C00111000 C 08/29/14 111.0 3.60 4.50
TRIP 140829C00112000 C 08/29/14 112.0 3.10 4.20
TRIP 140829C00113000 C 08/29/14 113.0 3.10 3.80
TRIP 140829C00114000 C 08/29/14 114.0 3.00 3.50
TRIP 140829C00115000 C 08/29/14 115.0 2.40 3.20
TRIP 140829C00116000 C 08/29/14 116.0 2.25 2.90
TRIP 140829C00117000 C 08/29/14 117.0 1.95 2.60
TRIP 140829C00118000 C 08/29/14 118.0 1.95 2.40
TRIP 140829C00119000 C 08/29/14 119.0 1.85 2.15
TRIP 140829C00120000 C 08/29/14 120.0 1.45 1.95
TRIP 140829C00121000 C 08/29/14 121.0 1.35 1.75
TRIP 140829C00122000 C 08/29/14 122.0 1.00 1.60
TRIP 140829C00123000 C 08/29/14 123.0 0.95 1.45
TRIP 140829C00125000 C 08/29/14 125.0 0.70 1.20
TRIP 140829P00089000 P 08/29/14 89.0 0.90 1.30
TRIP 140829P00090000 P 08/29/14 90.0 1.00 1.65
TRIP 140829P00091000 P 08/29/14 91.0 1.15 1.90
TRIP 140829P00092000 P 08/29/14 92.0 1.30 2.15
TRIP 140829P00093000 P 08/29/14 93.0 1.40 2.15
TRIP 140829P00094000 P 08/29/14 94.0 1.55 2.20
TRIP 140829P00095000 P 08/29/14 95.0 1.80 2.20
TRIP 140829P00096000 P 08/29/14 96.0 2.00 2.50
TRIP 140829P00097000 P 08/29/14 97.0 2.25 2.85
TRIP 140829P00098000 P 08/29/14 98.0 2.60 2.95
TRIP 140829P00099000 P 08/29/14 99.0 2.75 3.30
TRIP 140829P00100000 P 08/29/14 100.0 3.20 3.60
TRIP 140829P00101000 P 08/29/14 101.0 3.50 4.00
TRIP 140829P00102000 P 08/29/14 102.0 3.60 4.30
TRIP 140829P00103000 P 08/29/14 103.0 4.00 4.70
TRIP 140829P00104000 P 08/29/14 104.0 4.40 5.10
TRIP 140829P00105000 P 08/29/14 105.0 4.90 5.60
TRIP 140829P00106000 P 08/29/14 106.0 5.30 6.00
TRIP 140829P00107000 P 08/29/14 107.0 5.90 6.50
TRIP 140829P00108000 P 08/29/14 108.0 6.30 7.10
TRIP 140829P00109000 P 08/29/14 109.0 7.00 7.40
TRIP 140829P00110000 P 08/29/14 110.0 7.50 8.20
TRIP 140829P00111000 P 08/29/14 111.0 8.00 8.80
TRIP 140829P00112000 P 08/29/14 112.0 8.60 9.50
TRIP 140829P00113000 P 08/29/14 113.0 9.40 10.20
TRIP 140829P00114000 P 08/29/14 114.0 10.10 10.90
TRIP 140829P00115000 P 08/29/14 115.0 10.80 11.60
TRIP 140829P00116000 P 08/29/14 116.0 11.40 12.30
TRIP 140829P00117000 P 08/29/14 117.0 12.10 13.40
TRIP 140829P00118000 P 08/29/14 118.0 12.80 14.10
TRIP 140829P00119000 P 08/29/14 119.0 13.60 16.10
TRIP 140829P00120000 P 08/29/14 120.0 14.60 17.00
TRIP 140829P00121000 P 08/29/14 121.0 15.40 17.70
TRIP 140829P00122000 P 08/29/14 122.0 16.20 18.60
TRIP 140829P00123000 P 08/29/14 123.0 16.90 19.40
TRIP 140829P00125000 P 08/29/14 125.0 18.50 20.20
TRIP 140920C00040000 C 09/20/14 40.0 64.90 67.90
TRIP 140920C00045000 C 09/20/14 45.0 59.80 62.50
TRIP 140920C00050000 C 09/20/14 50.0 54.80 57.60
TRIP 140920C00055000 C 09/20/14 55.0 49.80 52.50
TRIP 140920C00060000 C 09/20/14 60.0 44.80 47.70
TRIP 140920C00065000 C 09/20/14 65.0 39.90 43.80
TRIP 140920C00067500 C 09/20/14 67.5 37.40 40.50
TRIP 140920C00070000 C 09/20/14 70.0 34.90 37.90
TRIP 140920C00072500 C 09/20/14 72.5 32.50 35.30
TRIP 140920C00075000 C 09/20/14 75.0 30.20 33.00
TRIP 140920C00077500 C 09/20/14 77.5 27.80 30.40
TRIP 140920C00080000 C 09/20/14 80.0 25.40 28.90
TRIP 140920C00082500 C 09/20/14 82.5 23.10 26.10
TRIP 140920C00085000 C 09/20/14 85.0 20.90 23.30
TRIP 140920C00087500 C 09/20/14 87.5 20.30 21.20
TRIP 140920C00090000 C 09/20/14 90.0 18.20 19.10
TRIP 140920C00092500 C 09/20/14 92.5 16.10 17.00
TRIP 140920C00095000 C 09/20/14 95.0 14.10 15.00
TRIP 140920C00097500 C 09/20/14 97.5 12.30 13.20
TRIP 140920C00100000 C 09/20/14 100.0 10.90 11.40
TRIP 140920C00105000 C 09/20/14 105.0 8.00 8.40
TRIP 140920C00110000 C 09/20/14 110.0 5.60 5.90
TRIP 140920C00115000 C 09/20/14 115.0 3.80 4.10
TRIP 140920C00120000 C 09/20/14 120.0 2.55 2.70
TRIP 140920C00125000 C 09/20/14 125.0 1.55 1.70
TRIP 140920C00130000 C 09/20/14 130.0 0.75 1.15
TRIP 140920C00135000 C 09/20/14 135.0 0.45 0.75
TRIP 140920C00140000 C 09/20/14 140.0 0.35 0.45
TRIP 140920C00145000 C 09/20/14 145.0 0.05 0.30
TRIP 140920C00150000 C 09/20/14 150.0 0.00 0.25
TRIP 140920C00155000 C 09/20/14 155.0 0.00 0.15
TRIP 140920C00160000 C 09/20/14 160.0 0.00 0.10
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 0.05 0.10
TRIP 140920P00065000 P 09/20/14 65.0 0.00 0.15
TRIP 140920P00067500 P 09/20/14 67.5 0.05 0.20
TRIP 140920P00070000 P 09/20/14 70.0 0.10 0.30
TRIP 140920P00072500 P 09/20/14 72.5 0.15 0.40
TRIP 140920P00075000 P 09/20/14 75.0 0.25 0.40
TRIP 140920P00077500 P 09/20/14 77.5 0.30 0.55
TRIP 140920P00080000 P 09/20/14 80.0 0.50 0.80
TRIP 140920P00082500 P 09/20/14 82.5 0.70 1.05
TRIP 140920P00085000 P 09/20/14 85.0 0.90 1.20
TRIP 140920P00087500 P 09/20/14 87.5 1.20 1.65
TRIP 140920P00090000 P 09/20/14 90.0 1.55 2.00
TRIP 140920P00092500 P 09/20/14 92.5 2.00 2.35
TRIP 140920P00095000 P 09/20/14 95.0 2.60 2.95
TRIP 140920P00097500 P 09/20/14 97.5 3.30 3.60
TRIP 140920P00100000 P 09/20/14 100.0 4.00 4.20
TRIP 140920P00105000 P 09/20/14 105.0 5.90 6.40
TRIP 140920P00110000 P 09/20/14 110.0 8.50 9.00
TRIP 140920P00115000 P 09/20/14 115.0 11.80 12.40
TRIP 140920P00120000 P 09/20/14 120.0 15.30 16.00
TRIP 140920P00125000 P 09/20/14 125.0 19.20 20.00
TRIP 140920P00130000 P 09/20/14 130.0 23.60 26.30
TRIP 140920P00135000 P 09/20/14 135.0 27.90 30.80
TRIP 140920P00140000 P 09/20/14 140.0 32.90 35.60
TRIP 140920P00145000 P 09/20/14 145.0 36.70 40.50
TRIP 140920P00150000 P 09/20/14 150.0 42.50 45.40
TRIP 140920P00155000 P 09/20/14 155.0 46.90 50.40
TRIP 140920P00160000 P 09/20/14 160.0 51.60 55.30
TRIP 141220C00040000 C 12/20/14 40.0 64.80 68.90
TRIP 141220C00045000 C 12/20/14 45.0 59.80 64.00
TRIP 141220C00050000 C 12/20/14 50.0 55.00 58.90
TRIP 141220C00055000 C 12/20/14 55.0 50.00 53.80
TRIP 141220C00060000 C 12/20/14 60.0 45.30 48.90
TRIP 141220C00065000 C 12/20/14 65.0 40.40 44.00
TRIP 141220C00070000 C 12/20/14 70.0 35.80 39.30
TRIP 141220C00072500 C 12/20/14 72.5 33.60 36.10
TRIP 141220C00075000 C 12/20/14 75.0 31.40 33.90
TRIP 141220C00077500 C 12/20/14 77.5 29.30 31.70
TRIP 141220C00080000 C 12/20/14 80.0 27.10 29.60
TRIP 141220C00082500 C 12/20/14 82.5 26.30 27.50
TRIP 141220C00085000 C 12/20/14 85.0 24.20 25.40
TRIP 141220C00087500 C 12/20/14 87.5 22.30 23.50
TRIP 141220C00090000 C 12/20/14 90.0 20.40 21.60
TRIP 141220C00092500 C 12/20/14 92.5 18.60 19.80
TRIP 141220C00095000 C 12/20/14 95.0 16.90 18.10
TRIP 141220C00097500 C 12/20/14 97.5 15.30 16.40
TRIP 141220C00100000 C 12/20/14 100.0 14.40 14.90
TRIP 141220C00105000 C 12/20/14 105.0 11.50 12.10
TRIP 141220C00110000 C 12/20/14 110.0 9.40 9.70
TRIP 141220C00115000 C 12/20/14 115.0 7.00 7.70
TRIP 141220C00120000 C 12/20/14 120.0 5.60 6.00
TRIP 141220C00125000 C 12/20/14 125.0 4.00 4.70
TRIP 141220C00130000 C 12/20/14 130.0 2.95 3.70
TRIP 141220C00135000 C 12/20/14 135.0 2.25 2.80
TRIP 141220C00140000 C 12/20/14 140.0 1.50 1.95
TRIP 141220C00145000 C 12/20/14 145.0 1.05 1.50
TRIP 141220C00150000 C 12/20/14 150.0 0.80 1.20
TRIP 141220C00155000 C 12/20/14 155.0 0.55 0.95
TRIP 141220C00160000 C 12/20/14 160.0 0.40 0.65
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 0.15
TRIP 141220P00055000 P 12/20/14 55.0 0.15 0.30
TRIP 141220P00060000 P 12/20/14 60.0 0.30 0.50
TRIP 141220P00065000 P 12/20/14 65.0 0.50 0.80
TRIP 141220P00070000 P 12/20/14 70.0 0.85 1.20
TRIP 141220P00072500 P 12/20/14 72.5 1.05 1.45
TRIP 141220P00075000 P 12/20/14 75.0 1.25 1.55
TRIP 141220P00077500 P 12/20/14 77.5 1.55 2.15
TRIP 141220P00080000 P 12/20/14 80.0 1.95 2.55
TRIP 141220P00082500 P 12/20/14 82.5 2.25 3.00
TRIP 141220P00085000 P 12/20/14 85.0 2.85 3.50
TRIP 141220P00087500 P 12/20/14 87.5 3.40 4.10
TRIP 141220P00090000 P 12/20/14 90.0 4.00 4.80
TRIP 141220P00092500 P 12/20/14 92.5 4.70 5.40
TRIP 141220P00095000 P 12/20/14 95.0 5.60 6.10
TRIP 141220P00097500 P 12/20/14 97.5 6.30 7.20
TRIP 141220P00100000 P 12/20/14 100.0 7.30 8.20
TRIP 141220P00105000 P 12/20/14 105.0 9.40 10.50
TRIP 141220P00110000 P 12/20/14 110.0 12.20 13.10
TRIP 141220P00115000 P 12/20/14 115.0 15.10 16.10
TRIP 141220P00120000 P 12/20/14 120.0 18.40 19.50
TRIP 141220P00125000 P 12/20/14 125.0 22.00 23.10
TRIP 141220P00130000 P 12/20/14 130.0 25.90 27.00
TRIP 141220P00135000 P 12/20/14 135.0 30.00 31.20
TRIP 141220P00140000 P 12/20/14 140.0 34.30 37.00
TRIP 141220P00145000 P 12/20/14 145.0 38.70 41.60
TRIP 141220P00150000 P 12/20/14 150.0 42.80 46.00
TRIP 141220P00155000 P 12/20/14 155.0 48.10 50.80
TRIP 141220P00160000 P 12/20/14 160.0 52.20 55.70
TRIP 150117C00018000 C 01/17/15 18.0 86.80 90.60
TRIP 150117C00020000 C 01/17/15 20.0 84.90 88.90
TRIP 150117C00023000 C 01/17/15 23.0 81.80 86.30
TRIP 150117C00025000 C 01/17/15 25.0 79.80 83.70
TRIP 150117C00028000 C 01/17/15 28.0 76.70 81.30
TRIP 150117C00030000 C 01/17/15 30.0 74.80 79.00
TRIP 150117C00032000 C 01/17/15 32.0 72.70 76.60
TRIP 150117C00035000 C 01/17/15 35.0 69.60 74.20
TRIP 150117C00037000 C 01/17/15 37.0 67.80 72.20
TRIP 150117C00040000 C 01/17/15 40.0 64.80 68.60
TRIP 150117C00042000 C 01/17/15 42.0 62.80 67.00
TRIP 150117C00045000 C 01/17/15 45.0 59.80 64.20
TRIP 150117C00047000 C 01/17/15 47.0 57.90 61.90
TRIP 150117C00050000 C 01/17/15 50.0 54.90 58.80
TRIP 150117C00055000 C 01/17/15 55.0 50.00 53.40
TRIP 150117C00057500 C 01/17/15 57.5 47.60 51.50
TRIP 150117C00060000 C 01/17/15 60.0 45.30 48.70
TRIP 150117C00062500 C 01/17/15 62.5 42.90 46.80
TRIP 150117C00065000 C 01/17/15 65.0 40.70 44.00
TRIP 150117C00067500 C 01/17/15 67.5 38.40 41.20
TRIP 150117C00070000 C 01/17/15 70.0 36.00 38.70
TRIP 150117C00072500 C 01/17/15 72.5 33.90 36.70
TRIP 150117C00075000 C 01/17/15 75.0 31.60 34.60
TRIP 150117C00077500 C 01/17/15 77.5 29.50 32.00
TRIP 150117C00080000 C 01/17/15 80.0 28.70 29.90
TRIP 150117C00082500 C 01/17/15 82.5 26.60 27.90
TRIP 150117C00085000 C 01/17/15 85.0 24.60 25.80
TRIP 150117C00087500 C 01/17/15 87.5 22.70 23.90
TRIP 150117C00090000 C 01/17/15 90.0 20.90 22.10
TRIP 150117C00092500 C 01/17/15 92.5 19.10 20.30
TRIP 150117C00095000 C 01/17/15 95.0 18.00 18.70
TRIP 150117C00097500 C 01/17/15 97.5 15.80 17.10
TRIP 150117C00100000 C 01/17/15 100.0 15.00 15.60
TRIP 150117C00105000 C 01/17/15 105.0 12.20 12.80
TRIP 150117C00110000 C 01/17/15 110.0 9.80 10.40
TRIP 150117C00115000 C 01/17/15 115.0 7.80 8.40
TRIP 150117C00120000 C 01/17/15 120.0 6.00 6.70
TRIP 150117C00125000 C 01/17/15 125.0 4.50 5.30
TRIP 150117C00130000 C 01/17/15 130.0 3.70 4.00
TRIP 150117C00135000 C 01/17/15 135.0 2.65 3.00
TRIP 150117C00140000 C 01/17/15 140.0 1.80 2.30
TRIP 150117C00145000 C 01/17/15 145.0 1.20 2.00
TRIP 150117C00150000 C 01/17/15 150.0 1.05 1.40
TRIP 150117C00155000 C 01/17/15 155.0 0.75 1.05
TRIP 150117C00160000 C 01/17/15 160.0 0.50 0.80
TRIP 150117P00018000 P 01/17/15 18.0 0.00 0.05
TRIP 150117P00020000 P 01/17/15 20.0 0.00 0.05
TRIP 150117P00023000 P 01/17/15 23.0 0.00 0.05
TRIP 150117P00025000 P 01/17/15 25.0 0.00 0.05
TRIP 150117P00028000 P 01/17/15 28.0 0.00 0.05
TRIP 150117P00030000 P 01/17/15 30.0 0.00 0.05
TRIP 150117P00032000 P 01/17/15 32.0 0.00 0.05
TRIP 150117P00035000 P 01/17/15 35.0 0.00 0.05
TRIP 150117P00037000 P 01/17/15 37.0 0.00 0.05
TRIP 150117P00040000 P 01/17/15 40.0 0.00 0.05
TRIP 150117P00042000 P 01/17/15 42.0 0.00 0.05
TRIP 150117P00045000 P 01/17/15 45.0 0.00 0.10
TRIP 150117P00047000 P 01/17/15 47.0 0.05 0.15
TRIP 150117P00050000 P 01/17/15 50.0 0.15 0.20
TRIP 150117P00055000 P 01/17/15 55.0 0.15 0.40
TRIP 150117P00057500 P 01/17/15 57.5 0.30 0.50
TRIP 150117P00060000 P 01/17/15 60.0 0.40 0.65
TRIP 150117P00062500 P 01/17/15 62.5 0.50 0.80
TRIP 150117P00065000 P 01/17/15 65.0 0.65 0.95
TRIP 150117P00067500 P 01/17/15 67.5 0.80 1.15
TRIP 150117P00070000 P 01/17/15 70.0 1.05 1.25
TRIP 150117P00072500 P 01/17/15 72.5 1.25 1.55
TRIP 150117P00075000 P 01/17/15 75.0 1.60 1.90
TRIP 150117P00077500 P 01/17/15 77.5 1.90 2.50
TRIP 150117P00080000 P 01/17/15 80.0 2.30 2.90
TRIP 150117P00082500 P 01/17/15 82.5 2.80 3.40
TRIP 150117P00085000 P 01/17/15 85.0 3.30 3.70
TRIP 150117P00087500 P 01/17/15 87.5 3.80 4.30
TRIP 150117P00090000 P 01/17/15 90.0 4.50 5.30
TRIP 150117P00092500 P 01/17/15 92.5 5.20 5.90
TRIP 150117P00095000 P 01/17/15 95.0 6.10 6.90
TRIP 150117P00097500 P 01/17/15 97.5 6.90 7.80
TRIP 150117P00100000 P 01/17/15 100.0 7.80 8.80
TRIP 150117P00105000 P 01/17/15 105.0 10.20 11.10
TRIP 150117P00110000 P 01/17/15 110.0 12.80 13.80
TRIP 150117P00115000 P 01/17/15 115.0 15.70 16.80
TRIP 150117P00120000 P 01/17/15 120.0 19.00 20.10
TRIP 150117P00125000 P 01/17/15 125.0 22.50 23.70
TRIP 150117P00130000 P 01/17/15 130.0 26.30 27.60
TRIP 150117P00135000 P 01/17/15 135.0 30.40 31.60
TRIP 150117P00140000 P 01/17/15 140.0 34.60 35.90
TRIP 150117P00145000 P 01/17/15 145.0 38.60 41.70
TRIP 150117P00150000 P 01/17/15 150.0 43.60 46.30
TRIP 150117P00155000 P 01/17/15 155.0 47.10 51.00
TRIP 150117P00160000 P 01/17/15 160.0 52.10 55.80
TRIP 150320C00080000 C 03/20/15 80.0 29.80 31.20
TRIP 150320C00085000 C 03/20/15 85.0 26.00 27.40
TRIP 150320C00090000 C 03/20/15 90.0 22.50 23.90
TRIP 150320C00095000 C 03/20/15 95.0 19.20 20.60
TRIP 150320C00097500 C 03/20/15 97.5 17.70 19.10
TRIP 150320C00100000 C 03/20/15 100.0 17.00 17.70
TRIP 150320C00105000 C 03/20/15 105.0 14.30 15.00
TRIP 150320C00110000 C 03/20/15 110.0 12.10 12.60
TRIP 150320C00115000 C 03/20/15 115.0 10.00 10.60
TRIP 150320C00120000 C 03/20/15 120.0 8.20 8.70
TRIP 150320C00125000 C 03/20/15 125.0 6.70 7.20
TRIP 150320C00130000 C 03/20/15 130.0 4.90 5.90
TRIP 150320C00135000 C 03/20/15 135.0 3.90 4.80
TRIP 150320C00140000 C 03/20/15 140.0 3.00 4.00
TRIP 150320C00145000 C 03/20/15 145.0 2.35 3.10
TRIP 150320C00150000 C 03/20/15 150.0 1.85 2.60
TRIP 150320P00080000 P 03/20/15 80.0 3.60 4.20
TRIP 150320P00085000 P 03/20/15 85.0 4.60 5.50
TRIP 150320P00090000 P 03/20/15 90.0 6.20 7.00
TRIP 150320P00095000 P 03/20/15 95.0 7.80 8.80
TRIP 150320P00097500 P 03/20/15 97.5 8.80 9.80
TRIP 150320P00100000 P 03/20/15 100.0 9.80 10.90
TRIP 150320P00105000 P 03/20/15 105.0 12.20 13.30
TRIP 150320P00110000 P 03/20/15 110.0 14.80 16.00
TRIP 150320P00115000 P 03/20/15 115.0 17.70 19.00
TRIP 150320P00120000 P 03/20/15 120.0 20.90 22.30
TRIP 150320P00125000 P 03/20/15 125.0 24.40 25.80
TRIP 150320P00130000 P 03/20/15 130.0 28.10 29.50
TRIP 150320P00135000 P 03/20/15 135.0 32.00 33.40
TRIP 150320P00140000 P 03/20/15 140.0 36.10 37.50
TRIP 150320P00145000 P 03/20/15 145.0 40.30 41.70
TRIP 150320P00150000 P 03/20/15 150.0 44.70 46.10
TRIP 160115C00040000 C 01/15/16 40.0 65.90 70.20
TRIP 160115C00045000 C 01/15/16 45.0 61.00 65.60
TRIP 160115C00050000 C 01/15/16 50.0 56.50 61.10
TRIP 160115C00055000 C 01/15/16 55.0 52.20 56.30
TRIP 160115C00060000 C 01/15/16 60.0 48.00 52.10
TRIP 160115C00065000 C 01/15/16 65.0 44.00 47.10
TRIP 160115C00067500 C 01/15/16 67.5 42.00 46.40
TRIP 160115C00070000 C 01/15/16 70.0 40.10 44.40
TRIP 160115C00072500 C 01/15/16 72.5 38.30 42.20
TRIP 160115C00075000 C 01/15/16 75.0 37.50 39.80
TRIP 160115C00077500 C 01/15/16 77.5 35.70 38.20
TRIP 160115C00080000 C 01/15/16 80.0 34.00 36.20
TRIP 160115C00082500 C 01/15/16 82.5 32.50 34.50
TRIP 160115C00085000 C 01/15/16 85.0 30.90 33.20
TRIP 160115C00087500 C 01/15/16 87.5 29.40 31.70
TRIP 160115C00090000 C 01/15/16 90.0 27.90 29.70
TRIP 160115C00092500 C 01/15/16 92.5 26.50 28.70
TRIP 160115C00095000 C 01/15/16 95.0 25.10 27.30
TRIP 160115C00097500 C 01/15/16 97.5 23.90 25.70
TRIP 160115C00100000 C 01/15/16 100.0 22.60 24.40
TRIP 160115C00105000 C 01/15/16 105.0 20.60 22.00
TRIP 160115C00110000 C 01/15/16 110.0 18.20 19.90
TRIP 160115C00115000 C 01/15/16 115.0 16.10 17.90
TRIP 160115C00120000 C 01/15/16 120.0 14.30 16.10
TRIP 160115C00125000 C 01/15/16 125.0 12.70 14.40
TRIP 160115C00130000 C 01/15/16 130.0 11.20 12.90
TRIP 160115C00135000 C 01/15/16 135.0 9.90 11.60
TRIP 160115C00140000 C 01/15/16 140.0 8.70 10.50
TRIP 160115C00145000 C 01/15/16 145.0 7.60 9.20
TRIP 160115C00150000 C 01/15/16 150.0 7.00 8.30
TRIP 160115C00155000 C 01/15/16 155.0 5.80 7.50
TRIP 160115C00160000 C 01/15/16 160.0 5.10 6.60
TRIP 160115P00040000 P 01/15/16 40.0 0.45 0.70
TRIP 160115P00045000 P 01/15/16 45.0 0.65 1.15
TRIP 160115P00050000 P 01/15/16 50.0 1.15 1.65
TRIP 160115P00055000 P 01/15/16 55.0 1.85 2.30
TRIP 160115P00060000 P 01/15/16 60.0 2.50 3.00
TRIP 160115P00065000 P 01/15/16 65.0 3.60 4.30
TRIP 160115P00067500 P 01/15/16 67.5 4.00 4.90
TRIP 160115P00070000 P 01/15/16 70.0 4.60 5.20
TRIP 160115P00072500 P 01/15/16 72.5 5.20 6.20
TRIP 160115P00075000 P 01/15/16 75.0 6.00 6.90
TRIP 160115P00077500 P 01/15/16 77.5 6.60 7.70
TRIP 160115P00080000 P 01/15/16 80.0 7.40 8.60
TRIP 160115P00082500 P 01/15/16 82.5 8.20 9.50
TRIP 160115P00085000 P 01/15/16 85.0 9.30 10.40
TRIP 160115P00087500 P 01/15/16 87.5 10.20 11.40
TRIP 160115P00090000 P 01/15/16 90.0 11.20 12.50
TRIP 160115P00092500 P 01/15/16 92.5 12.20 13.60
TRIP 160115P00095000 P 01/15/16 95.0 13.40 14.70
TRIP 160115P00097500 P 01/15/16 97.5 14.60 15.90
TRIP 160115P00100000 P 01/15/16 100.0 15.80 17.20
TRIP 160115P00105000 P 01/15/16 105.0 18.40 19.80
TRIP 160115P00110000 P 01/15/16 110.0 21.10 22.70
TRIP 160115P00115000 P 01/15/16 115.0 24.10 25.70
TRIP 160115P00120000 P 01/15/16 120.0 27.30 29.00
TRIP 160115P00125000 P 01/15/16 125.0 30.60 32.40
TRIP 160115P00130000 P 01/15/16 130.0 34.10 35.90
TRIP 160115P00135000 P 01/15/16 135.0 37.50 39.60
TRIP 160115P00140000 P 01/15/16 140.0 41.20 43.40
TRIP 160115P00145000 P 01/15/16 145.0 45.40 47.30
TRIP 160115P00150000 P 01/15/16 150.0 49.40 51.30
TRIP 160115P00155000 P 01/15/16 155.0 53.00 55.40
TRIP 160115P00160000 P 01/15/16 160.0 57.80 59.60

OPRA data is delayed 15 minutes.