Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Tripadvisor Inc (TRIP)
As of Apr 23 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRIP 180427C00030000 C Apr 27, 2018 30.0 12.10 14.10
TRIP 180427C00034000 C Apr 27, 2018 34.0 7.40 10.30
TRIP 180427C00035000 C Apr 27, 2018 35.0 6.80 9.60
TRIP 180427C00035500 C Apr 27, 2018 35.5 5.30 9.60
TRIP 180427C00036000 C Apr 27, 2018 36.0 6.20 8.60
TRIP 180427C00036500 C Apr 27, 2018 36.5 4.00 8.30
TRIP 180427C00037000 C Apr 27, 2018 37.0 5.40 7.20
TRIP 180427C00037500 C Apr 27, 2018 37.5 3.10 7.60
TRIP 180427C00038000 C Apr 27, 2018 38.0 2.95 7.10
TRIP 180427C00038500 C Apr 27, 2018 38.5 2.00 6.40
TRIP 180427C00039000 C Apr 27, 2018 39.0 3.50 4.80
TRIP 180427C00039500 C Apr 27, 2018 39.5 1.50 5.60
TRIP 180427C00040000 C Apr 27, 2018 40.0 2.55 3.40
TRIP 180427C00040500 C Apr 27, 2018 40.5 1.60 2.80
TRIP 180427C00041000 C Apr 27, 2018 41.0 1.85 2.00
TRIP 180427C00041500 C Apr 27, 2018 41.5 1.45 1.60
TRIP 180427C00042000 C Apr 27, 2018 42.0 1.10 1.25
TRIP 180427C00042500 C Apr 27, 2018 42.5 0.80 0.95
TRIP 180427C00043000 C Apr 27, 2018 43.0 0.55 0.70
TRIP 180427C00043500 C Apr 27, 2018 43.5 0.40 0.50
TRIP 180427C00044000 C Apr 27, 2018 44.0 0.25 0.35
TRIP 180427C00044500 C Apr 27, 2018 44.5 0.15 0.25
TRIP 180427C00045000 C Apr 27, 2018 45.0 0.10 0.15
TRIP 180427C00045500 C Apr 27, 2018 45.5 0.00 0.15
TRIP 180427C00046000 C Apr 27, 2018 46.0 0.00 0.15
TRIP 180427C00046500 C Apr 27, 2018 46.5 0.00 0.10
TRIP 180427C00047000 C Apr 27, 2018 47.0 0.00 0.10
TRIP 180427C00047500 C Apr 27, 2018 47.5 0.00 0.10
TRIP 180427C00048000 C Apr 27, 2018 48.0 0.00 0.10
TRIP 180427C00048500 C Apr 27, 2018 48.5 0.00 0.15
TRIP 180427C00049000 C Apr 27, 2018 49.0 0.00 0.10
TRIP 180427C00049500 C Apr 27, 2018 49.5 0.00 0.10
TRIP 180427C00050000 C Apr 27, 2018 50.0 0.00 0.10
TRIP 180427C00055000 C Apr 27, 2018 55.0 0.00 0.10
TRIP 180427C00060000 C Apr 27, 2018 60.0 0.00 0.05
TRIP 180427P00030000 P Apr 27, 2018 30.0 0.00 0.05
TRIP 180427P00034000 P Apr 27, 2018 34.0 0.00 0.10
TRIP 180427P00035000 P Apr 27, 2018 35.0 0.00 0.10
TRIP 180427P00035500 P Apr 27, 2018 35.5 0.00 0.10
TRIP 180427P00036000 P Apr 27, 2018 36.0 0.00 0.10
TRIP 180427P00036500 P Apr 27, 2018 36.5 0.00 0.15
TRIP 180427P00037000 P Apr 27, 2018 37.0 0.00 0.15
TRIP 180427P00037500 P Apr 27, 2018 37.5 0.00 0.15
TRIP 180427P00038000 P Apr 27, 2018 38.0 0.00 0.10
TRIP 180427P00038500 P Apr 27, 2018 38.5 0.00 0.10
TRIP 180427P00039000 P Apr 27, 2018 39.0 0.00 0.10
TRIP 180427P00039500 P Apr 27, 2018 39.5 0.00 0.15
TRIP 180427P00040000 P Apr 27, 2018 40.0 0.00 0.15
TRIP 180427P00040500 P Apr 27, 2018 40.5 0.10 0.20
TRIP 180427P00041000 P Apr 27, 2018 41.0 0.15 0.25
TRIP 180427P00041500 P Apr 27, 2018 41.5 0.20 0.40
TRIP 180427P00042000 P Apr 27, 2018 42.0 0.40 0.50
TRIP 180427P00042500 P Apr 27, 2018 42.5 0.60 0.70
TRIP 180427P00043000 P Apr 27, 2018 43.0 0.80 1.00
TRIP 180427P00043500 P Apr 27, 2018 43.5 1.15 1.30
TRIP 180427P00044000 P Apr 27, 2018 44.0 1.50 1.65
TRIP 180427P00044500 P Apr 27, 2018 44.5 1.90 2.10
TRIP 180427P00045000 P Apr 27, 2018 45.0 2.15 2.50
TRIP 180427P00045500 P Apr 27, 2018 45.5 2.05 3.40
TRIP 180427P00046000 P Apr 27, 2018 46.0 1.95 5.20
TRIP 180427P00046500 P Apr 27, 2018 46.5 2.40 5.70
TRIP 180427P00047000 P Apr 27, 2018 47.0 2.55 6.40
TRIP 180427P00047500 P Apr 27, 2018 47.5 2.90 7.10
TRIP 180427P00048000 P Apr 27, 2018 48.0 3.40 6.60
TRIP 180427P00048500 P Apr 27, 2018 48.5 3.50 7.80
TRIP 180427P00049000 P Apr 27, 2018 49.0 4.70 6.90
TRIP 180427P00049500 P Apr 27, 2018 49.5 4.60 9.10
TRIP 180427P00050000 P Apr 27, 2018 50.0 5.70 8.10
TRIP 180427P00055000 P Apr 27, 2018 55.0 10.60 13.80
TRIP 180427P00060000 P Apr 27, 2018 60.0 15.60 18.20
TRIP 180504C00030000 C May 04, 2018 30.0 12.00 14.20
TRIP 180504C00034000 C May 04, 2018 34.0 6.70 11.10
TRIP 180504C00035000 C May 04, 2018 35.0 6.20 9.40
TRIP 180504C00036000 C May 04, 2018 36.0 5.10 8.60
TRIP 180504C00037000 C May 04, 2018 37.0 3.50 8.10
TRIP 180504C00038000 C May 04, 2018 38.0 2.85 7.10
TRIP 180504C00039000 C May 04, 2018 39.0 3.20 4.60
TRIP 180504C00040000 C May 04, 2018 40.0 2.45 3.10
TRIP 180504C00041000 C May 04, 2018 41.0 2.15 2.30
TRIP 180504C00042000 C May 04, 2018 42.0 1.45 1.65
TRIP 180504C00043000 C May 04, 2018 43.0 0.90 1.10
TRIP 180504C00044000 C May 04, 2018 44.0 0.55 0.65
TRIP 180504C00045000 C May 04, 2018 45.0 0.30 0.45
TRIP 180504C00046000 C May 04, 2018 46.0 0.15 0.30
TRIP 180504C00047000 C May 04, 2018 47.0 0.00 0.20
TRIP 180504C00048000 C May 04, 2018 48.0 0.00 0.15
TRIP 180504C00049000 C May 04, 2018 49.0 0.00 0.20
TRIP 180504C00050000 C May 04, 2018 50.0 0.00 0.10
TRIP 180504C00055000 C May 04, 2018 55.0 0.00 0.05
TRIP 180504P00030000 P May 04, 2018 30.0 0.00 0.05
TRIP 180504P00034000 P May 04, 2018 34.0 0.00 0.10
TRIP 180504P00035000 P May 04, 2018 35.0 0.00 0.10
TRIP 180504P00036000 P May 04, 2018 36.0 0.00 0.15
TRIP 180504P00037000 P May 04, 2018 37.0 0.00 0.10
TRIP 180504P00038000 P May 04, 2018 38.0 0.00 0.15
TRIP 180504P00039000 P May 04, 2018 39.0 0.05 0.25
TRIP 180504P00040000 P May 04, 2018 40.0 0.20 0.35
TRIP 180504P00041000 P May 04, 2018 41.0 0.40 0.50
TRIP 180504P00042000 P May 04, 2018 42.0 0.70 0.85
TRIP 180504P00043000 P May 04, 2018 43.0 1.15 1.30
TRIP 180504P00044000 P May 04, 2018 44.0 1.80 1.90
TRIP 180504P00045000 P May 04, 2018 45.0 2.55 3.10
TRIP 180504P00046000 P May 04, 2018 46.0 2.70 4.00
TRIP 180504P00047000 P May 04, 2018 47.0 3.70 5.00
TRIP 180504P00048000 P May 04, 2018 48.0 4.70 5.80
TRIP 180504P00049000 P May 04, 2018 49.0 4.00 8.40
TRIP 180504P00050000 P May 04, 2018 50.0 6.40 8.40
TRIP 180504P00055000 P May 04, 2018 55.0 11.60 13.70
TRIP 180511C00034000 C May 11, 2018 34.0 8.10 9.90
TRIP 180511C00035000 C May 11, 2018 35.0 7.30 9.00
TRIP 180511C00036000 C May 11, 2018 36.0 6.40 7.90
TRIP 180511C00037000 C May 11, 2018 37.0 5.50 6.60
TRIP 180511C00038000 C May 11, 2018 38.0 4.50 6.50
TRIP 180511C00039000 C May 11, 2018 39.0 3.80 5.60
TRIP 180511C00040000 C May 11, 2018 40.0 3.30 4.30
TRIP 180511C00041000 C May 11, 2018 41.0 3.20 3.40
TRIP 180511C00042000 C May 11, 2018 42.0 2.70 2.85
TRIP 180511C00043000 C May 11, 2018 43.0 2.20 2.35
TRIP 180511C00044000 C May 11, 2018 44.0 1.75 1.90
TRIP 180511C00045000 C May 11, 2018 45.0 1.40 1.55
TRIP 180511C00046000 C May 11, 2018 46.0 1.10 1.25
TRIP 180511C00047000 C May 11, 2018 47.0 0.85 0.95
TRIP 180511C00048000 C May 11, 2018 48.0 0.60 0.85
TRIP 180511C00049000 C May 11, 2018 49.0 0.50 0.75
TRIP 180511C00050000 C May 11, 2018 50.0 0.35 0.50
TRIP 180511P00034000 P May 11, 2018 34.0 0.10 0.30
TRIP 180511P00035000 P May 11, 2018 35.0 0.15 0.35
TRIP 180511P00036000 P May 11, 2018 36.0 0.25 0.45
TRIP 180511P00037000 P May 11, 2018 37.0 0.35 0.60
TRIP 180511P00038000 P May 11, 2018 38.0 0.55 0.80
TRIP 180511P00039000 P May 11, 2018 39.0 0.80 1.00
TRIP 180511P00040000 P May 11, 2018 40.0 1.15 1.35
TRIP 180511P00041000 P May 11, 2018 41.0 1.50 1.65
TRIP 180511P00042000 P May 11, 2018 42.0 1.95 2.05
TRIP 180511P00043000 P May 11, 2018 43.0 2.25 2.70
TRIP 180511P00044000 P May 11, 2018 44.0 2.90 3.20
TRIP 180511P00045000 P May 11, 2018 45.0 3.60 3.80
TRIP 180511P00046000 P May 11, 2018 46.0 4.30 4.50
TRIP 180511P00047000 P May 11, 2018 47.0 4.30 5.40
TRIP 180511P00048000 P May 11, 2018 48.0 5.30 6.40
TRIP 180511P00049000 P May 11, 2018 49.0 6.00 7.40
TRIP 180511P00050000 P May 11, 2018 50.0 7.40 7.80
TRIP 180518C00025000 C May 18, 2018 25.0 17.10 19.40
TRIP 180518C00029000 C May 18, 2018 29.0 13.40 14.80
TRIP 180518C00030000 C May 18, 2018 30.0 12.30 13.90
TRIP 180518C00031000 C May 18, 2018 31.0 9.80 14.10
TRIP 180518C00032000 C May 18, 2018 32.0 10.50 11.90
TRIP 180518C00033000 C May 18, 2018 33.0 9.20 10.80
TRIP 180518C00034000 C May 18, 2018 34.0 8.20 10.00
TRIP 180518C00035000 C May 18, 2018 35.0 7.70 8.90
TRIP 180518C00036000 C May 18, 2018 36.0 7.10 7.50
TRIP 180518C00037000 C May 18, 2018 37.0 6.30 6.90
TRIP 180518C00038000 C May 18, 2018 38.0 5.50 6.10
TRIP 180518C00039000 C May 18, 2018 39.0 4.70 5.20
TRIP 180518C00040000 C May 18, 2018 40.0 4.00 4.20
TRIP 180518C00041000 C May 18, 2018 41.0 3.40 3.50
TRIP 180518C00042000 C May 18, 2018 42.0 2.85 2.95
TRIP 180518C00043000 C May 18, 2018 43.0 2.35 2.45
TRIP 180518C00044000 C May 18, 2018 44.0 1.90 2.05
TRIP 180518C00045000 C May 18, 2018 45.0 1.55 1.65
TRIP 180518C00046000 C May 18, 2018 46.0 1.20 1.30
TRIP 180518C00047000 C May 18, 2018 47.0 0.95 1.05
TRIP 180518C00048000 C May 18, 2018 48.0 0.75 0.85
TRIP 180518C00049000 C May 18, 2018 49.0 0.55 0.70
TRIP 180518C00050000 C May 18, 2018 50.0 0.45 0.55
TRIP 180518C00052500 C May 18, 2018 52.5 0.25 0.30
TRIP 180518C00055000 C May 18, 2018 55.0 0.10 0.30
TRIP 180518C00060000 C May 18, 2018 60.0 0.00 0.25
TRIP 180518C00065000 C May 18, 2018 65.0 0.00 0.15
TRIP 180518P00025000 P May 18, 2018 25.0 0.00 0.10
TRIP 180518P00029000 P May 18, 2018 29.0 0.00 0.25
TRIP 180518P00030000 P May 18, 2018 30.0 0.00 0.15
TRIP 180518P00031000 P May 18, 2018 31.0 0.00 0.25
TRIP 180518P00032000 P May 18, 2018 32.0 0.10 0.15
TRIP 180518P00033000 P May 18, 2018 33.0 0.10 0.20
TRIP 180518P00034000 P May 18, 2018 34.0 0.15 0.30
TRIP 180518P00035000 P May 18, 2018 35.0 0.25 0.40
TRIP 180518P00036000 P May 18, 2018 36.0 0.40 0.50
TRIP 180518P00037000 P May 18, 2018 37.0 0.55 0.65
TRIP 180518P00038000 P May 18, 2018 38.0 0.75 0.90
TRIP 180518P00039000 P May 18, 2018 39.0 1.00 1.10
TRIP 180518P00040000 P May 18, 2018 40.0 1.25 1.35
TRIP 180518P00041000 P May 18, 2018 41.0 1.65 1.75
TRIP 180518P00042000 P May 18, 2018 42.0 2.00 2.15
TRIP 180518P00043000 P May 18, 2018 43.0 2.55 2.65
TRIP 180518P00044000 P May 18, 2018 44.0 3.10 3.30
TRIP 180518P00045000 P May 18, 2018 45.0 3.70 3.90
TRIP 180518P00046000 P May 18, 2018 46.0 4.40 4.60
TRIP 180518P00047000 P May 18, 2018 47.0 5.10 5.30
TRIP 180518P00048000 P May 18, 2018 48.0 5.10 6.10
TRIP 180518P00049000 P May 18, 2018 49.0 6.50 7.00
TRIP 180518P00050000 P May 18, 2018 50.0 7.30 7.80
TRIP 180518P00052500 P May 18, 2018 52.5 9.60 10.60
TRIP 180518P00055000 P May 18, 2018 55.0 9.90 14.30
TRIP 180518P00060000 P May 18, 2018 60.0 15.70 18.50
TRIP 180518P00065000 P May 18, 2018 65.0 21.30 22.90
TRIP 180525C00030000 C May 25, 2018 30.0 12.00 13.90
TRIP 180525C00034000 C May 25, 2018 34.0 8.20 10.10
TRIP 180525C00035000 C May 25, 2018 35.0 7.30 8.40
TRIP 180525C00036000 C May 25, 2018 36.0 7.20 7.60
TRIP 180525C00037000 C May 25, 2018 37.0 5.70 6.70
TRIP 180525C00038000 C May 25, 2018 38.0 5.60 6.00
TRIP 180525C00039000 C May 25, 2018 39.0 4.70 5.90
TRIP 180525C00040000 C May 25, 2018 40.0 4.10 4.30
TRIP 180525C00041000 C May 25, 2018 41.0 3.50 3.70
TRIP 180525C00042000 C May 25, 2018 42.0 2.95 3.10
TRIP 180525C00043000 C May 25, 2018 43.0 2.45 2.60
TRIP 180525C00044000 C May 25, 2018 44.0 2.00 2.15
TRIP 180525C00045000 C May 25, 2018 45.0 1.65 1.75
TRIP 180525C00046000 C May 25, 2018 46.0 1.30 1.45
TRIP 180525C00047000 C May 25, 2018 47.0 1.05 1.20
TRIP 180525C00048000 C May 25, 2018 48.0 0.85 0.95
TRIP 180525C00049000 C May 25, 2018 49.0 0.65 0.75
TRIP 180525C00050000 C May 25, 2018 50.0 0.50 0.60
TRIP 180525C00055000 C May 25, 2018 55.0 0.10 0.25
TRIP 180525C00060000 C May 25, 2018 60.0 0.00 0.15
TRIP 180525P00030000 P May 25, 2018 30.0 0.00 0.15
TRIP 180525P00034000 P May 25, 2018 34.0 0.20 0.35
TRIP 180525P00035000 P May 25, 2018 35.0 0.25 0.45
TRIP 180525P00036000 P May 25, 2018 36.0 0.45 0.60
TRIP 180525P00037000 P May 25, 2018 37.0 0.50 0.80
TRIP 180525P00038000 P May 25, 2018 38.0 0.80 0.95
TRIP 180525P00039000 P May 25, 2018 39.0 1.05 1.20
TRIP 180525P00040000 P May 25, 2018 40.0 1.35 1.50
TRIP 180525P00041000 P May 25, 2018 41.0 1.65 1.95
TRIP 180525P00042000 P May 25, 2018 42.0 2.15 2.30
TRIP 180525P00043000 P May 25, 2018 43.0 2.65 2.80
TRIP 180525P00044000 P May 25, 2018 44.0 3.20 3.40
TRIP 180525P00045000 P May 25, 2018 45.0 3.80 4.00
TRIP 180525P00046000 P May 25, 2018 46.0 4.50 4.70
TRIP 180525P00047000 P May 25, 2018 47.0 5.20 5.50
TRIP 180525P00048000 P May 25, 2018 48.0 5.90 6.30
TRIP 180525P00049000 P May 25, 2018 49.0 6.20 7.50
TRIP 180525P00050000 P May 25, 2018 50.0 6.80 8.40
TRIP 180525P00055000 P May 25, 2018 55.0 11.60 13.20
TRIP 180525P00060000 P May 25, 2018 60.0 16.60 18.00
TRIP 180601C00030000 C Jun 01, 2018 30.0 11.80 14.00
TRIP 180601C00034000 C Jun 01, 2018 34.0 8.10 10.30
TRIP 180601C00035000 C Jun 01, 2018 35.0 8.10 8.30
TRIP 180601C00036000 C Jun 01, 2018 36.0 7.20 7.50
TRIP 180601C00037000 C Jun 01, 2018 37.0 6.40 7.30
TRIP 180601C00038000 C Jun 01, 2018 38.0 5.60 6.00
TRIP 180601C00039000 C Jun 01, 2018 39.0 4.90 5.90
TRIP 180601C00040000 C Jun 01, 2018 40.0 4.20 4.50
TRIP 180601C00041000 C Jun 01, 2018 41.0 3.60 3.90
TRIP 180601C00042000 C Jun 01, 2018 42.0 3.00 3.30
TRIP 180601C00043000 C Jun 01, 2018 43.0 2.55 2.70
TRIP 180601C00044000 C Jun 01, 2018 44.0 2.10 2.25
TRIP 180601C00045000 C Jun 01, 2018 45.0 1.75 1.90
TRIP 180601C00046000 C Jun 01, 2018 46.0 1.40 1.55
TRIP 180601C00047000 C Jun 01, 2018 47.0 1.15 1.25
TRIP 180601C00048000 C Jun 01, 2018 48.0 0.90 1.05
TRIP 180601C00049000 C Jun 01, 2018 49.0 0.75 0.85
TRIP 180601C00050000 C Jun 01, 2018 50.0 0.55 0.70
TRIP 180601C00055000 C Jun 01, 2018 55.0 0.15 0.35
TRIP 180601C00060000 C Jun 01, 2018 60.0 0.00 0.15
TRIP 180601P00030000 P Jun 01, 2018 30.0 0.00 0.10
TRIP 180601P00034000 P Jun 01, 2018 34.0 0.25 0.35
TRIP 180601P00035000 P Jun 01, 2018 35.0 0.40 0.50
TRIP 180601P00036000 P Jun 01, 2018 36.0 0.50 0.65
TRIP 180601P00037000 P Jun 01, 2018 37.0 0.65 0.80
TRIP 180601P00038000 P Jun 01, 2018 38.0 0.85 1.05
TRIP 180601P00039000 P Jun 01, 2018 39.0 1.10 1.30
TRIP 180601P00040000 P Jun 01, 2018 40.0 1.40 1.60
TRIP 180601P00041000 P Jun 01, 2018 41.0 1.75 2.00
TRIP 180601P00042000 P Jun 01, 2018 42.0 2.25 2.45
TRIP 180601P00043000 P Jun 01, 2018 43.0 2.75 2.90
TRIP 180601P00044000 P Jun 01, 2018 44.0 3.30 3.50
TRIP 180601P00045000 P Jun 01, 2018 45.0 3.90 4.10
TRIP 180601P00046000 P Jun 01, 2018 46.0 4.60 4.80
TRIP 180601P00047000 P Jun 01, 2018 47.0 5.20 5.60
TRIP 180601P00048000 P Jun 01, 2018 48.0 6.00 6.30
TRIP 180601P00049000 P Jun 01, 2018 49.0 6.70 7.50
TRIP 180601P00050000 P Jun 01, 2018 50.0 6.90 8.70
TRIP 180601P00055000 P Jun 01, 2018 55.0 11.60 13.20
TRIP 180601P00060000 P Jun 01, 2018 60.0 16.30 18.20
TRIP 180615C00016000 C Jun 15, 2018 16.0 25.60 28.10
TRIP 180615C00017000 C Jun 15, 2018 17.0 23.60 28.20
TRIP 180615C00018000 C Jun 15, 2018 18.0 23.30 26.90
TRIP 180615C00019000 C Jun 15, 2018 19.0 23.40 24.50
TRIP 180615C00020000 C Jun 15, 2018 20.0 20.60 25.20
TRIP 180615C00021000 C Jun 15, 2018 21.0 19.70 23.70
TRIP 180615C00022000 C Jun 15, 2018 22.0 19.10 23.00
TRIP 180615C00023000 C Jun 15, 2018 23.0 18.00 21.90
TRIP 180615C00024000 C Jun 15, 2018 24.0 18.30 19.40
TRIP 180615C00025000 C Jun 15, 2018 25.0 17.50 19.20
TRIP 180615C00026000 C Jun 15, 2018 26.0 16.20 17.50
TRIP 180615C00027000 C Jun 15, 2018 27.0 15.50 16.50
TRIP 180615C00028000 C Jun 15, 2018 28.0 14.50 15.50
TRIP 180615C00029000 C Jun 15, 2018 29.0 13.30 14.30
TRIP 180615C00030000 C Jun 15, 2018 30.0 12.60 13.40
TRIP 180615C00031000 C Jun 15, 2018 31.0 11.20 12.60
TRIP 180615C00032000 C Jun 15, 2018 32.0 10.80 11.40
TRIP 180615C00033000 C Jun 15, 2018 33.0 9.90 10.70
TRIP 180615C00034000 C Jun 15, 2018 34.0 9.10 9.60
TRIP 180615C00035000 C Jun 15, 2018 35.0 8.20 8.50
TRIP 180615C00036000 C Jun 15, 2018 36.0 7.40 7.60
TRIP 180615C00037000 C Jun 15, 2018 37.0 6.60 6.80
TRIP 180615C00038000 C Jun 15, 2018 38.0 5.80 6.10
TRIP 180615C00039000 C Jun 15, 2018 39.0 5.10 5.30
TRIP 180615C00040000 C Jun 15, 2018 40.0 4.50 4.70
TRIP 180615C00041000 C Jun 15, 2018 41.0 3.80 4.00
TRIP 180615C00042000 C Jun 15, 2018 42.0 3.30 3.50
TRIP 180615C00043000 C Jun 15, 2018 43.0 2.80 2.95
TRIP 180615C00044000 C Jun 15, 2018 44.0 2.35 2.50
TRIP 180615C00045000 C Jun 15, 2018 45.0 1.95 2.10
TRIP 180615C00046000 C Jun 15, 2018 46.0 1.65 1.75
TRIP 180615C00047000 C Jun 15, 2018 47.0 1.35 1.45
TRIP 180615C00048000 C Jun 15, 2018 48.0 1.10 1.20
TRIP 180615C00049000 C Jun 15, 2018 49.0 0.90 1.00
TRIP 180615C00050000 C Jun 15, 2018 50.0 0.70 0.85
TRIP 180615C00052500 C Jun 15, 2018 52.5 0.40 0.50
TRIP 180615C00055000 C Jun 15, 2018 55.0 0.25 0.35
TRIP 180615C00060000 C Jun 15, 2018 60.0 0.00 0.20
TRIP 180615P00016000 P Jun 15, 2018 16.0 0.00 0.05
TRIP 180615P00017000 P Jun 15, 2018 17.0 0.00 0.05
TRIP 180615P00018000 P Jun 15, 2018 18.0 0.00 0.05
TRIP 180615P00019000 P Jun 15, 2018 19.0 0.00 0.05
TRIP 180615P00020000 P Jun 15, 2018 20.0 0.00 4.80
TRIP 180615P00021000 P Jun 15, 2018 21.0 0.00 0.05
TRIP 180615P00022000 P Jun 15, 2018 22.0 0.00 0.05
TRIP 180615P00023000 P Jun 15, 2018 23.0 0.00 0.10
TRIP 180615P00024000 P Jun 15, 2018 24.0 0.00 0.10
TRIP 180615P00025000 P Jun 15, 2018 25.0 0.00 0.15
TRIP 180615P00026000 P Jun 15, 2018 26.0 0.00 0.20
TRIP 180615P00027000 P Jun 15, 2018 27.0 0.00 0.20
TRIP 180615P00028000 P Jun 15, 2018 28.0 0.00 0.15
TRIP 180615P00029000 P Jun 15, 2018 29.0 0.00 0.15
TRIP 180615P00030000 P Jun 15, 2018 30.0 0.05 0.15
TRIP 180615P00031000 P Jun 15, 2018 31.0 0.10 0.20
TRIP 180615P00032000 P Jun 15, 2018 32.0 0.15 0.25
TRIP 180615P00033000 P Jun 15, 2018 33.0 0.25 0.35
TRIP 180615P00034000 P Jun 15, 2018 34.0 0.30 0.45
TRIP 180615P00035000 P Jun 15, 2018 35.0 0.45 0.55
TRIP 180615P00036000 P Jun 15, 2018 36.0 0.65 0.70
TRIP 180615P00037000 P Jun 15, 2018 37.0 0.80 0.90
TRIP 180615P00038000 P Jun 15, 2018 38.0 1.05 1.15
TRIP 180615P00039000 P Jun 15, 2018 39.0 1.30 1.40
TRIP 180615P00040000 P Jun 15, 2018 40.0 1.65 1.75
TRIP 180615P00041000 P Jun 15, 2018 41.0 2.00 2.15
TRIP 180615P00042000 P Jun 15, 2018 42.0 2.45 2.55
TRIP 180615P00043000 P Jun 15, 2018 43.0 2.95 3.10
TRIP 180615P00044000 P Jun 15, 2018 44.0 3.50 3.70
TRIP 180615P00045000 P Jun 15, 2018 45.0 4.10 4.30
TRIP 180615P00046000 P Jun 15, 2018 46.0 4.70 4.90
TRIP 180615P00047000 P Jun 15, 2018 47.0 5.40 5.70
TRIP 180615P00048000 P Jun 15, 2018 48.0 6.20 6.40
TRIP 180615P00049000 P Jun 15, 2018 49.0 7.00 7.20
TRIP 180615P00050000 P Jun 15, 2018 50.0 7.70 8.10
TRIP 180615P00052500 P Jun 15, 2018 52.5 10.00 10.30
TRIP 180615P00055000 P Jun 15, 2018 55.0 11.60 13.30
TRIP 180615P00060000 P Jun 15, 2018 60.0 17.00 17.50
TRIP 180921C00018000 C Sep 21, 2018 18.0 23.50 26.40
TRIP 180921C00019000 C Sep 21, 2018 19.0 21.70 26.30
TRIP 180921C00020000 C Sep 21, 2018 20.0 20.60 25.30
TRIP 180921C00021000 C Sep 21, 2018 21.0 19.80 24.20
TRIP 180921C00022000 C Sep 21, 2018 22.0 18.90 23.20
TRIP 180921C00023000 C Sep 21, 2018 23.0 17.80 22.30
TRIP 180921C00024000 C Sep 21, 2018 24.0 17.20 20.60
TRIP 180921C00025000 C Sep 21, 2018 25.0 16.10 20.20
TRIP 180921C00026000 C Sep 21, 2018 26.0 15.10 19.20
TRIP 180921C00027000 C Sep 21, 2018 27.0 15.00 17.20
TRIP 180921C00028000 C Sep 21, 2018 28.0 14.60 16.00
TRIP 180921C00029000 C Sep 21, 2018 29.0 13.40 15.80
TRIP 180921C00030000 C Sep 21, 2018 30.0 12.70 14.80
TRIP 180921C00031000 C Sep 21, 2018 31.0 12.40 12.90
TRIP 180921C00032000 C Sep 21, 2018 32.0 11.70 12.20
TRIP 180921C00033000 C Sep 21, 2018 33.0 10.80 11.30
TRIP 180921C00034000 C Sep 21, 2018 34.0 10.10 10.40
TRIP 180921C00035000 C Sep 21, 2018 35.0 9.40 9.60
TRIP 180921C00036000 C Sep 21, 2018 36.0 7.60 9.00
TRIP 180921C00037000 C Sep 21, 2018 37.0 7.80 8.30
TRIP 180921C00038000 C Sep 21, 2018 38.0 7.30 7.70
TRIP 180921C00039000 C Sep 21, 2018 39.0 6.60 6.90
TRIP 180921C00040000 C Sep 21, 2018 40.0 6.00 6.30
TRIP 180921C00041000 C Sep 21, 2018 41.0 5.50 5.80
TRIP 180921C00042000 C Sep 21, 2018 42.0 5.00 5.20
TRIP 180921C00043000 C Sep 21, 2018 43.0 4.50 4.70
TRIP 180921C00044000 C Sep 21, 2018 44.0 4.00 4.20
TRIP 180921C00045000 C Sep 21, 2018 45.0 3.70 3.80
TRIP 180921C00046000 C Sep 21, 2018 46.0 3.20 3.40
TRIP 180921C00047000 C Sep 21, 2018 47.0 2.85 3.10
TRIP 180921C00048000 C Sep 21, 2018 48.0 2.55 2.70
TRIP 180921C00049000 C Sep 21, 2018 49.0 2.25 2.40
TRIP 180921C00050000 C Sep 21, 2018 50.0 2.00 2.15
TRIP 180921C00052500 C Sep 21, 2018 52.5 1.45 1.60
TRIP 180921C00055000 C Sep 21, 2018 55.0 1.05 1.20
TRIP 180921C00060000 C Sep 21, 2018 60.0 0.55 0.70
TRIP 180921P00018000 P Sep 21, 2018 18.0 0.00 0.10
TRIP 180921P00019000 P Sep 21, 2018 19.0 0.00 0.15
TRIP 180921P00020000 P Sep 21, 2018 20.0 0.00 0.15
TRIP 180921P00021000 P Sep 21, 2018 21.0 0.00 0.20
TRIP 180921P00022000 P Sep 21, 2018 22.0 0.00 0.15
TRIP 180921P00023000 P Sep 21, 2018 23.0 0.00 0.25
TRIP 180921P00024000 P Sep 21, 2018 24.0 0.00 0.25
TRIP 180921P00025000 P Sep 21, 2018 25.0 0.10 0.25
TRIP 180921P00026000 P Sep 21, 2018 26.0 0.15 0.35
TRIP 180921P00027000 P Sep 21, 2018 27.0 0.25 0.35
TRIP 180921P00028000 P Sep 21, 2018 28.0 0.30 0.40
TRIP 180921P00029000 P Sep 21, 2018 29.0 0.40 0.50
TRIP 180921P00030000 P Sep 21, 2018 30.0 0.40 0.65
TRIP 180921P00031000 P Sep 21, 2018 31.0 0.60 0.80
TRIP 180921P00032000 P Sep 21, 2018 32.0 0.75 0.90
TRIP 180921P00033000 P Sep 21, 2018 33.0 0.95 1.10
TRIP 180921P00034000 P Sep 21, 2018 34.0 1.15 1.30
TRIP 180921P00035000 P Sep 21, 2018 35.0 1.35 1.50
TRIP 180921P00036000 P Sep 21, 2018 36.0 1.60 1.75
TRIP 180921P00037000 P Sep 21, 2018 37.0 1.90 2.05
TRIP 180921P00038000 P Sep 21, 2018 38.0 2.20 2.40
TRIP 180921P00039000 P Sep 21, 2018 39.0 2.55 2.75
TRIP 180921P00040000 P Sep 21, 2018 40.0 2.95 3.20
TRIP 180921P00041000 P Sep 21, 2018 41.0 3.40 3.60
TRIP 180921P00042000 P Sep 21, 2018 42.0 3.80 4.10
TRIP 180921P00043000 P Sep 21, 2018 43.0 4.30 4.60
TRIP 180921P00044000 P Sep 21, 2018 44.0 4.90 5.10
TRIP 180921P00045000 P Sep 21, 2018 45.0 5.30 5.80
TRIP 180921P00046000 P Sep 21, 2018 46.0 6.10 6.50
TRIP 180921P00047000 P Sep 21, 2018 47.0 6.70 7.00
TRIP 180921P00048000 P Sep 21, 2018 48.0 7.40 7.60
TRIP 180921P00049000 P Sep 21, 2018 49.0 8.10 8.40
TRIP 180921P00050000 P Sep 21, 2018 50.0 8.80 9.10
TRIP 180921P00052500 P Sep 21, 2018 52.5 10.70 12.10
TRIP 180921P00055000 P Sep 21, 2018 55.0 11.90 13.30
TRIP 180921P00060000 P Sep 21, 2018 60.0 17.40 17.70
TRIP 190118C00018000 C Jan 18, 2019 18.0 22.90 26.70
TRIP 190118C00020000 C Jan 18, 2019 20.0 21.20 24.70
TRIP 190118C00023000 C Jan 18, 2019 23.0 18.20 22.20
TRIP 190118C00025000 C Jan 18, 2019 25.0 17.40 19.60
TRIP 190118C00030000 C Jan 18, 2019 30.0 14.00 14.60
TRIP 190118C00035000 C Jan 18, 2019 35.0 10.20 11.00
TRIP 190118C00040000 C Jan 18, 2019 40.0 7.40 7.90
TRIP 190118C00045000 C Jan 18, 2019 45.0 5.00 5.30
TRIP 190118C00050000 C Jan 18, 2019 50.0 3.20 3.40
TRIP 190118C00052500 C Jan 18, 2019 52.5 2.55 2.95
TRIP 190118C00055000 C Jan 18, 2019 55.0 1.95 2.35
TRIP 190118C00057500 C Jan 18, 2019 57.5 1.50 1.70
TRIP 190118C00060000 C Jan 18, 2019 60.0 1.00 1.35
TRIP 190118C00065000 C Jan 18, 2019 65.0 0.50 1.05
TRIP 190118C00070000 C Jan 18, 2019 70.0 0.30 0.50
TRIP 190118C00075000 C Jan 18, 2019 75.0 0.20 0.50
TRIP 190118C00080000 C Jan 18, 2019 80.0 0.10 0.20
TRIP 190118P00018000 P Jan 18, 2019 18.0 0.00 0.20
TRIP 190118P00020000 P Jan 18, 2019 20.0 0.05 0.25
TRIP 190118P00023000 P Jan 18, 2019 23.0 0.25 0.35
TRIP 190118P00025000 P Jan 18, 2019 25.0 0.30 0.75
TRIP 190118P00030000 P Jan 18, 2019 30.0 1.00 1.20
TRIP 190118P00035000 P Jan 18, 2019 35.0 2.10 2.40
TRIP 190118P00040000 P Jan 18, 2019 40.0 4.00 4.30
TRIP 190118P00045000 P Jan 18, 2019 45.0 6.50 6.80
TRIP 190118P00050000 P Jan 18, 2019 50.0 9.50 10.10
TRIP 190118P00052500 P Jan 18, 2019 52.5 11.20 11.90
TRIP 190118P00055000 P Jan 18, 2019 55.0 13.30 13.90
TRIP 190118P00057500 P Jan 18, 2019 57.5 15.10 16.00
TRIP 190118P00060000 P Jan 18, 2019 60.0 17.50 18.00
TRIP 190118P00065000 P Jan 18, 2019 65.0 21.50 23.40
TRIP 190118P00070000 P Jan 18, 2019 70.0 26.10 28.00
TRIP 190118P00075000 P Jan 18, 2019 75.0 29.90 34.30
TRIP 190118P00080000 P Jan 18, 2019 80.0 34.90 38.70
TRIP 200117C00018000 C Jan 17, 2020 18.0 23.90 28.50
TRIP 200117C00020000 C Jan 17, 2020 20.0 22.20 26.80
TRIP 200117C00023000 C Jan 17, 2020 23.0 20.50 24.20
TRIP 200117C00025000 C Jan 17, 2020 25.0 18.80 22.50
TRIP 200117C00028000 C Jan 17, 2020 28.0 16.50 20.40
TRIP 200117C00030000 C Jan 17, 2020 30.0 15.10 19.20
TRIP 200117C00032000 C Jan 17, 2020 32.0 14.40 16.70
TRIP 200117C00035000 C Jan 17, 2020 35.0 12.00 15.40
TRIP 200117C00037000 C Jan 17, 2020 37.0 11.00 13.20
TRIP 200117C00040000 C Jan 17, 2020 40.0 9.90 11.80
TRIP 200117C00042000 C Jan 17, 2020 42.0 8.50 11.10
TRIP 200117C00045000 C Jan 17, 2020 45.0 7.30 10.10
TRIP 200117C00047000 C Jan 17, 2020 47.0 7.20 9.00
TRIP 200117C00050000 C Jan 17, 2020 50.0 5.50 7.40
TRIP 200117C00052500 C Jan 17, 2020 52.5 4.50 7.60
TRIP 200117C00055000 C Jan 17, 2020 55.0 4.20 6.40
TRIP 200117C00060000 C Jan 17, 2020 60.0 2.55 4.70
TRIP 200117P00018000 P Jan 17, 2020 18.0 0.00 1.10
TRIP 200117P00020000 P Jan 17, 2020 20.0 0.20 1.40
TRIP 200117P00023000 P Jan 17, 2020 23.0 0.50 2.00
TRIP 200117P00025000 P Jan 17, 2020 25.0 0.90 2.35
TRIP 200117P00028000 P Jan 17, 2020 28.0 1.25 3.10
TRIP 200117P00030000 P Jan 17, 2020 30.0 1.70 3.60
TRIP 200117P00032000 P Jan 17, 2020 32.0 2.40 4.00
TRIP 200117P00035000 P Jan 17, 2020 35.0 3.50 5.20
TRIP 200117P00037000 P Jan 17, 2020 37.0 4.30 5.50
TRIP 200117P00040000 P Jan 17, 2020 40.0 5.30 7.40
TRIP 200117P00042000 P Jan 17, 2020 42.0 6.20 7.80
TRIP 200117P00045000 P Jan 17, 2020 45.0 7.80 10.40
TRIP 200117P00047000 P Jan 17, 2020 47.0 8.90 10.60
TRIP 200117P00050000 P Jan 17, 2020 50.0 10.50 13.10
TRIP 200117P00052500 P Jan 17, 2020 52.5 12.40 14.20
TRIP 200117P00055000 P Jan 17, 2020 55.0 13.90 16.50
TRIP 200117P00060000 P Jan 17, 2020 60.0 17.70 20.40
OPRA data is delayed 15 minutes.