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 (2014-11-14)Premium Content

Tripadvisor Inc (TRIP)
As of Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRIP 150130C00050000 C 01/30/15 50.0 16.30 18.90
TRIP 150130C00055000 C 01/30/15 55.0 12.10 13.70
TRIP 150130C00057500 C 01/30/15 57.5 9.60 11.20
TRIP 150130C00060000 C 01/30/15 60.0 6.40 8.60
TRIP 150130C00061000 C 01/30/15 61.0 5.40 7.60
TRIP 150130C00062000 C 01/30/15 62.0 4.40 6.60
TRIP 150130C00062500 C 01/30/15 62.5 4.60 6.10
TRIP 150130C00063000 C 01/30/15 63.0 4.10 5.60
TRIP 150130C00063500 C 01/30/15 63.5 2.95 5.10
TRIP 150130C00064000 C 01/30/15 64.0 2.45 4.60
TRIP 150130C00064500 C 01/30/15 64.5 2.05 4.10
TRIP 150130C00065000 C 01/30/15 65.0 1.65 3.70
TRIP 150130C00065500 C 01/30/15 65.5 1.25 3.30
TRIP 150130C00066000 C 01/30/15 66.0 1.35 2.65
TRIP 150130C00066500 C 01/30/15 66.5 1.10 2.20
TRIP 150130C00067000 C 01/30/15 67.0 1.10 1.75
TRIP 150130C00067500 C 01/30/15 67.5 0.80 1.35
TRIP 150130C00068000 C 01/30/15 68.0 0.55 0.70
TRIP 150130C00068500 C 01/30/15 68.5 0.35 0.45
TRIP 150130C00069000 C 01/30/15 69.0 0.20 0.30
TRIP 150130C00069500 C 01/30/15 69.5 0.10 0.25
TRIP 150130C00070000 C 01/30/15 70.0 0.05 0.40
TRIP 150130C00070500 C 01/30/15 70.5 0.00 0.35
TRIP 150130C00071000 C 01/30/15 71.0 0.00 0.25
TRIP 150130C00071500 C 01/30/15 71.5 0.00 0.25
TRIP 150130C00072000 C 01/30/15 72.0 0.00 0.25
TRIP 150130C00072500 C 01/30/15 72.5 0.00 0.25
TRIP 150130C00073000 C 01/30/15 73.0 0.00 0.25
TRIP 150130C00073500 C 01/30/15 73.5 0.00 0.25
TRIP 150130C00074000 C 01/30/15 74.0 0.00 0.25
TRIP 150130C00074500 C 01/30/15 74.5 0.00 0.25
TRIP 150130C00075000 C 01/30/15 75.0 0.00 0.25
TRIP 150130C00075500 C 01/30/15 75.5 0.00 0.25
TRIP 150130C00076000 C 01/30/15 76.0 0.00 0.25
TRIP 150130C00077000 C 01/30/15 77.0 0.00 0.25
TRIP 150130C00078000 C 01/30/15 78.0 0.00 0.25
TRIP 150130C00079000 C 01/30/15 79.0 0.00 0.25
TRIP 150130C00080000 C 01/30/15 80.0 0.00 0.25
TRIP 150130C00081000 C 01/30/15 81.0 0.00 0.25
TRIP 150130C00082000 C 01/30/15 82.0 0.00 0.25
TRIP 150130C00083000 C 01/30/15 83.0 0.00 0.25
TRIP 150130C00084000 C 01/30/15 84.0 0.00 0.25
TRIP 150130C00085000 C 01/30/15 85.0 0.00 0.10
TRIP 150130C00086000 C 01/30/15 86.0 0.00 0.25
TRIP 150130C00087000 C 01/30/15 87.0 0.00 0.25
TRIP 150130C00090000 C 01/30/15 90.0 0.00 0.25
TRIP 150130C00095000 C 01/30/15 95.0 0.00 0.20
TRIP 150130P00050000 P 01/30/15 50.0 0.00 0.25
TRIP 150130P00055000 P 01/30/15 55.0 0.00 0.25
TRIP 150130P00057500 P 01/30/15 57.5 0.00 0.25
TRIP 150130P00060000 P 01/30/15 60.0 0.00 0.25
TRIP 150130P00061000 P 01/30/15 61.0 0.00 0.25
TRIP 150130P00062000 P 01/30/15 62.0 0.00 0.25
TRIP 150130P00062500 P 01/30/15 62.5 0.00 0.25
TRIP 150130P00063000 P 01/30/15 63.0 0.00 0.25
TRIP 150130P00063500 P 01/30/15 63.5 0.00 0.25
TRIP 150130P00064000 P 01/30/15 64.0 0.00 0.25
TRIP 150130P00064500 P 01/30/15 64.5 0.00 0.25
TRIP 150130P00065000 P 01/30/15 65.0 0.00 0.20
TRIP 150130P00065500 P 01/30/15 65.5 0.00 0.30
TRIP 150130P00066000 P 01/30/15 66.0 0.05 0.30
TRIP 150130P00066500 P 01/30/15 66.5 0.10 0.30
TRIP 150130P00067000 P 01/30/15 67.0 0.15 0.30
TRIP 150130P00067500 P 01/30/15 67.5 0.25 0.50
TRIP 150130P00068000 P 01/30/15 68.0 0.45 0.70
TRIP 150130P00068500 P 01/30/15 68.5 0.75 1.00
TRIP 150130P00069000 P 01/30/15 69.0 1.10 1.80
TRIP 150130P00069500 P 01/30/15 69.5 1.25 2.35
TRIP 150130P00070000 P 01/30/15 70.0 1.65 2.80
TRIP 150130P00070500 P 01/30/15 70.5 2.10 4.20
TRIP 150130P00071000 P 01/30/15 71.0 2.60 3.80
TRIP 150130P00071500 P 01/30/15 71.5 3.00 4.30
TRIP 150130P00072000 P 01/30/15 72.0 3.50 4.80
TRIP 150130P00072500 P 01/30/15 72.5 4.00 5.30
TRIP 150130P00073000 P 01/30/15 73.0 4.40 5.90
TRIP 150130P00073500 P 01/30/15 73.5 4.90 6.40
TRIP 150130P00074000 P 01/30/15 74.0 5.40 6.90
TRIP 150130P00074500 P 01/30/15 74.5 5.90 7.30
TRIP 150130P00075000 P 01/30/15 75.0 6.50 7.90
TRIP 150130P00075500 P 01/30/15 75.5 6.90 9.30
TRIP 150130P00076000 P 01/30/15 76.0 7.40 8.90
TRIP 150130P00077000 P 01/30/15 77.0 8.20 10.80
TRIP 150130P00078000 P 01/30/15 78.0 9.20 11.40
TRIP 150130P00079000 P 01/30/15 79.0 10.40 12.90
TRIP 150130P00080000 P 01/30/15 80.0 11.20 13.70
TRIP 150130P00081000 P 01/30/15 81.0 12.30 13.80
TRIP 150130P00082000 P 01/30/15 82.0 13.30 14.90
TRIP 150130P00083000 P 01/30/15 83.0 14.20 16.40
TRIP 150130P00084000 P 01/30/15 84.0 15.40 17.00
TRIP 150130P00085000 P 01/30/15 85.0 16.40 18.00
TRIP 150130P00086000 P 01/30/15 86.0 16.70 19.40
TRIP 150130P00087000 P 01/30/15 87.0 17.90 20.40
TRIP 150130P00090000 P 01/30/15 90.0 21.00 23.40
TRIP 150130P00095000 P 01/30/15 95.0 26.00 28.40
TRIP 150206C00052500 C 02/06/15 52.5 14.60 16.10
TRIP 150206C00055000 C 02/06/15 55.0 12.10 13.60
TRIP 150206C00056000 C 02/06/15 56.0 11.10 12.90
TRIP 150206C00057000 C 02/06/15 57.0 10.10 11.60
TRIP 150206C00057500 C 02/06/15 57.5 9.60 11.20
TRIP 150206C00058000 C 02/06/15 58.0 9.10 10.60
TRIP 150206C00059000 C 02/06/15 59.0 8.10 9.60
TRIP 150206C00060000 C 02/06/15 60.0 6.50 8.90
TRIP 150206C00060500 C 02/06/15 60.5 6.60 8.20
TRIP 150206C00061000 C 02/06/15 61.0 6.20 7.70
TRIP 150206C00061500 C 02/06/15 61.5 5.70 7.20
TRIP 150206C00062000 C 02/06/15 62.0 5.20 6.70
TRIP 150206C00062500 C 02/06/15 62.5 4.20 6.40
TRIP 150206C00063000 C 02/06/15 63.0 3.80 5.80
TRIP 150206C00063500 C 02/06/15 63.5 3.30 5.30
TRIP 150206C00064000 C 02/06/15 64.0 2.95 4.80
TRIP 150206C00064500 C 02/06/15 64.5 2.65 4.40
TRIP 150206C00065000 C 02/06/15 65.0 2.20 3.90
TRIP 150206C00065500 C 02/06/15 65.5 2.85 3.50
TRIP 150206C00066000 C 02/06/15 66.0 2.55 3.20
TRIP 150206C00066500 C 02/06/15 66.5 2.25 2.70
TRIP 150206C00067000 C 02/06/15 67.0 1.85 2.40
TRIP 150206C00067500 C 02/06/15 67.5 1.50 2.05
TRIP 150206C00068000 C 02/06/15 68.0 0.85 1.75
TRIP 150206C00068500 C 02/06/15 68.5 0.95 1.50
TRIP 150206C00069000 C 02/06/15 69.0 0.95 1.25
TRIP 150206C00069500 C 02/06/15 69.5 0.75 1.05
TRIP 150206C00070000 C 02/06/15 70.0 0.65 0.95
TRIP 150206C00070500 C 02/06/15 70.5 0.50 0.80
TRIP 150206C00071000 C 02/06/15 71.0 0.40 0.65
TRIP 150206C00071500 C 02/06/15 71.5 0.30 0.60
TRIP 150206C00072000 C 02/06/15 72.0 0.20 0.40
TRIP 150206C00072500 C 02/06/15 72.5 0.10 0.45
TRIP 150206C00073000 C 02/06/15 73.0 0.10 0.30
TRIP 150206C00073500 C 02/06/15 73.5 0.05 0.35
TRIP 150206C00074000 C 02/06/15 74.0 0.05 0.35
TRIP 150206C00074500 C 02/06/15 74.5 0.05 0.25
TRIP 150206C00075000 C 02/06/15 75.0 0.00 0.25
TRIP 150206C00075500 C 02/06/15 75.5 0.00 0.25
TRIP 150206C00076000 C 02/06/15 76.0 0.00 0.25
TRIP 150206C00076500 C 02/06/15 76.5 0.00 0.25
TRIP 150206C00077000 C 02/06/15 77.0 0.00 0.25
TRIP 150206C00078000 C 02/06/15 78.0 0.00 0.25
TRIP 150206C00079000 C 02/06/15 79.0 0.00 0.25
TRIP 150206C00080000 C 02/06/15 80.0 0.00 0.25
TRIP 150206C00081000 C 02/06/15 81.0 0.00 0.25
TRIP 150206C00082000 C 02/06/15 82.0 0.00 0.25
TRIP 150206C00083000 C 02/06/15 83.0 0.00 0.25
TRIP 150206C00084000 C 02/06/15 84.0 0.00 0.25
TRIP 150206C00085000 C 02/06/15 85.0 0.00 0.35
TRIP 150206C00086000 C 02/06/15 86.0 0.00 0.25
TRIP 150206C00087000 C 02/06/15 87.0 0.00 0.25
TRIP 150206C00088000 C 02/06/15 88.0 0.00 0.25
TRIP 150206C00089000 C 02/06/15 89.0 0.00 0.25
TRIP 150206C00090000 C 02/06/15 90.0 0.00 0.25
TRIP 150206P00052500 P 02/06/15 52.5 0.00 0.20
TRIP 150206P00055000 P 02/06/15 55.0 0.00 0.20
TRIP 150206P00056000 P 02/06/15 56.0 0.00 0.20
TRIP 150206P00057000 P 02/06/15 57.0 0.00 0.25
TRIP 150206P00057500 P 02/06/15 57.5 0.00 0.25
TRIP 150206P00058000 P 02/06/15 58.0 0.00 0.25
TRIP 150206P00059000 P 02/06/15 59.0 0.00 0.25
TRIP 150206P00060000 P 02/06/15 60.0 0.00 0.25
TRIP 150206P00060500 P 02/06/15 60.5 0.00 0.25
TRIP 150206P00061000 P 02/06/15 61.0 0.00 0.25
TRIP 150206P00061500 P 02/06/15 61.5 0.00 0.25
TRIP 150206P00062000 P 02/06/15 62.0 0.00 0.25
TRIP 150206P00062500 P 02/06/15 62.5 0.05 0.35
TRIP 150206P00063000 P 02/06/15 63.0 0.10 0.40
TRIP 150206P00063500 P 02/06/15 63.5 0.15 0.45
TRIP 150206P00064000 P 02/06/15 64.0 0.20 0.50
TRIP 150206P00064500 P 02/06/15 64.5 0.25 0.65
TRIP 150206P00065000 P 02/06/15 65.0 0.35 0.90
TRIP 150206P00065500 P 02/06/15 65.5 0.45 1.10
TRIP 150206P00066000 P 02/06/15 66.0 0.55 1.10
TRIP 150206P00066500 P 02/06/15 66.5 0.70 1.55
TRIP 150206P00067000 P 02/06/15 67.0 0.85 1.60
TRIP 150206P00067500 P 02/06/15 67.5 0.95 2.10
TRIP 150206P00068000 P 02/06/15 68.0 1.15 2.45
TRIP 150206P00068500 P 02/06/15 68.5 1.40 2.80
TRIP 150206P00069000 P 02/06/15 69.0 1.65 3.20
TRIP 150206P00069500 P 02/06/15 69.5 2.00 3.60
TRIP 150206P00070000 P 02/06/15 70.0 2.55 4.00
TRIP 150206P00070500 P 02/06/15 70.5 2.90 4.40
TRIP 150206P00071000 P 02/06/15 71.0 3.00 4.80
TRIP 150206P00071500 P 02/06/15 71.5 3.30 4.80
TRIP 150206P00072000 P 02/06/15 72.0 3.70 5.80
TRIP 150206P00072500 P 02/06/15 72.5 4.30 5.70
TRIP 150206P00073000 P 02/06/15 73.0 4.60 6.80
TRIP 150206P00073500 P 02/06/15 73.5 5.00 6.60
TRIP 150206P00074000 P 02/06/15 74.0 5.50 7.10
TRIP 150206P00074500 P 02/06/15 74.5 6.10 7.50
TRIP 150206P00075000 P 02/06/15 75.0 6.50 8.00
TRIP 150206P00075500 P 02/06/15 75.5 6.90 9.20
TRIP 150206P00076000 P 02/06/15 76.0 7.50 9.00
TRIP 150206P00076500 P 02/06/15 76.5 7.90 9.50
TRIP 150206P00077000 P 02/06/15 77.0 8.50 10.70
TRIP 150206P00078000 P 02/06/15 78.0 9.40 11.50
TRIP 150206P00079000 P 02/06/15 79.0 10.20 13.00
TRIP 150206P00080000 P 02/06/15 80.0 11.20 14.00
TRIP 150206P00081000 P 02/06/15 81.0 12.20 15.10
TRIP 150206P00082000 P 02/06/15 82.0 13.20 16.10
TRIP 150206P00083000 P 02/06/15 83.0 14.10 16.40
TRIP 150206P00084000 P 02/06/15 84.0 14.90 17.40
TRIP 150206P00085000 P 02/06/15 85.0 15.80 18.40
TRIP 150206P00086000 P 02/06/15 86.0 16.80 19.40
TRIP 150206P00087000 P 02/06/15 87.0 17.80 20.40
TRIP 150206P00088000 P 02/06/15 88.0 18.80 21.40
TRIP 150206P00089000 P 02/06/15 89.0 19.70 22.40
TRIP 150206P00090000 P 02/06/15 90.0 20.70 23.40
TRIP 150213C00055000 C 02/13/15 55.0 11.90 13.90
TRIP 150213C00060000 C 02/13/15 60.0 7.30 9.30
TRIP 150213C00062000 C 02/13/15 62.0 6.30 7.60
TRIP 150213C00063000 C 02/13/15 63.0 5.30 6.80
TRIP 150213C00063500 C 02/13/15 63.5 5.20 6.40
TRIP 150213C00064000 C 02/13/15 64.0 5.40 6.10
TRIP 150213C00064500 C 02/13/15 64.5 5.10 5.70
TRIP 150213C00065000 C 02/13/15 65.0 4.80 5.40
TRIP 150213C00065500 C 02/13/15 65.5 4.40 5.00
TRIP 150213C00066000 C 02/13/15 66.0 4.10 4.70
TRIP 150213C00066500 C 02/13/15 66.5 3.90 4.40
TRIP 150213C00067000 C 02/13/15 67.0 3.60 4.10
TRIP 150213C00067500 C 02/13/15 67.5 3.30 3.80
TRIP 150213C00068000 C 02/13/15 68.0 3.10 3.60
TRIP 150213C00068500 C 02/13/15 68.5 2.60 3.30
TRIP 150213C00069000 C 02/13/15 69.0 2.40 3.10
TRIP 150213C00069500 C 02/13/15 69.5 2.15 2.80
TRIP 150213C00070000 C 02/13/15 70.0 2.20 2.60
TRIP 150213C00070500 C 02/13/15 70.5 1.80 2.40
TRIP 150213C00071000 C 02/13/15 71.0 1.70 2.20
TRIP 150213C00071500 C 02/13/15 71.5 1.50 2.00
TRIP 150213C00072000 C 02/13/15 72.0 1.40 1.85
TRIP 150213C00072500 C 02/13/15 72.5 1.35 1.70
TRIP 150213C00073000 C 02/13/15 73.0 1.20 1.55
TRIP 150213C00073500 C 02/13/15 73.5 1.05 1.40
TRIP 150213C00074000 C 02/13/15 74.0 1.00 1.30
TRIP 150213C00074500 C 02/13/15 74.5 0.90 1.20
TRIP 150213C00075000 C 02/13/15 75.0 0.75 1.10
TRIP 150213C00075500 C 02/13/15 75.5 0.75 1.10
TRIP 150213C00076000 C 02/13/15 76.0 0.55 1.05
TRIP 150213C00077000 C 02/13/15 77.0 0.45 0.90
TRIP 150213C00078000 C 02/13/15 78.0 0.35 0.80
TRIP 150213C00079000 C 02/13/15 79.0 0.30 0.70
TRIP 150213C00080000 C 02/13/15 80.0 0.20 0.65
TRIP 150213C00081000 C 02/13/15 81.0 0.15 0.55
TRIP 150213C00082000 C 02/13/15 82.0 0.10 0.50
TRIP 150213C00083000 C 02/13/15 83.0 0.10 0.35
TRIP 150213C00084000 C 02/13/15 84.0 0.05 0.45
TRIP 150213C00085000 C 02/13/15 85.0 0.05 0.30
TRIP 150213C00086000 C 02/13/15 86.0 0.00 0.25
TRIP 150213C00087000 C 02/13/15 87.0 0.00 0.25
TRIP 150213C00088000 C 02/13/15 88.0 0.00 0.25
TRIP 150213C00089000 C 02/13/15 89.0 0.00 0.25
TRIP 150213C00090000 C 02/13/15 90.0 0.00 0.25
TRIP 150213P00055000 P 02/13/15 55.0 0.05 0.30
TRIP 150213P00060000 P 02/13/15 60.0 0.60 0.90
TRIP 150213P00062000 P 02/13/15 62.0 0.95 1.15
TRIP 150213P00063000 P 02/13/15 63.0 1.15 1.75
TRIP 150213P00063500 P 02/13/15 63.5 1.30 1.90
TRIP 150213P00064000 P 02/13/15 64.0 1.45 2.05
TRIP 150213P00064500 P 02/13/15 64.5 1.55 1.95
TRIP 150213P00065000 P 02/13/15 65.0 1.70 2.15
TRIP 150213P00065500 P 02/13/15 65.5 1.85 2.30
TRIP 150213P00066000 P 02/13/15 66.0 2.10 2.50
TRIP 150213P00066500 P 02/13/15 66.5 2.30 2.70
TRIP 150213P00067000 P 02/13/15 67.0 2.45 2.85
TRIP 150213P00067500 P 02/13/15 67.5 2.70 3.20
TRIP 150213P00068000 P 02/13/15 68.0 2.95 3.40
TRIP 150213P00068500 P 02/13/15 68.5 3.20 3.60
TRIP 150213P00069000 P 02/13/15 69.0 3.40 3.90
TRIP 150213P00069500 P 02/13/15 69.5 3.70 4.20
TRIP 150213P00070000 P 02/13/15 70.0 4.00 4.50
TRIP 150213P00070500 P 02/13/15 70.5 4.30 4.80
TRIP 150213P00071000 P 02/13/15 71.0 4.60 5.10
TRIP 150213P00071500 P 02/13/15 71.5 4.90 5.50
TRIP 150213P00072000 P 02/13/15 72.0 5.20 6.90
TRIP 150213P00072500 P 02/13/15 72.5 5.60 7.30
TRIP 150213P00073000 P 02/13/15 73.0 5.90 7.70
TRIP 150213P00073500 P 02/13/15 73.5 6.30 8.10
TRIP 150213P00074000 P 02/13/15 74.0 6.60 8.50
TRIP 150213P00074500 P 02/13/15 74.5 7.10 8.90
TRIP 150213P00075000 P 02/13/15 75.0 7.40 8.10
TRIP 150213P00075500 P 02/13/15 75.5 7.80 8.50
TRIP 150213P00076000 P 02/13/15 76.0 8.20 9.00
TRIP 150213P00077000 P 02/13/15 77.0 9.00 11.20
TRIP 150213P00078000 P 02/13/15 78.0 10.00 12.10
TRIP 150213P00079000 P 02/13/15 79.0 10.70 13.00
TRIP 150213P00080000 P 02/13/15 80.0 11.70 14.00
TRIP 150213P00081000 P 02/13/15 81.0 12.60 14.90
TRIP 150213P00082000 P 02/13/15 82.0 13.50 15.90
TRIP 150213P00083000 P 02/13/15 83.0 14.40 16.80
TRIP 150213P00084000 P 02/13/15 84.0 15.50 17.80
TRIP 150213P00085000 P 02/13/15 85.0 16.40 18.50
TRIP 150213P00086000 P 02/13/15 86.0 17.30 19.50
TRIP 150213P00087000 P 02/13/15 87.0 18.30 20.50
TRIP 150213P00088000 P 02/13/15 88.0 19.30 21.50
TRIP 150213P00089000 P 02/13/15 89.0 20.30 22.40
TRIP 150213P00090000 P 02/13/15 90.0 21.00 24.10
TRIP 150220C00050000 C 02/20/15 50.0 16.50 18.90
TRIP 150220C00055000 C 02/20/15 55.0 11.70 14.10
TRIP 150220C00057500 C 02/20/15 57.5 9.50 11.80
TRIP 150220C00059000 C 02/20/15 59.0 9.50 10.00
TRIP 150220C00060000 C 02/20/15 60.0 8.70 9.20
TRIP 150220C00060500 C 02/20/15 60.5 8.30 8.80
TRIP 150220C00061000 C 02/20/15 61.0 7.90 8.40
TRIP 150220C00061500 C 02/20/15 61.5 7.50 8.00
TRIP 150220C00062000 C 02/20/15 62.0 7.10 7.60
TRIP 150220C00062500 C 02/20/15 62.5 6.70 7.20
TRIP 150220C00063000 C 02/20/15 63.0 6.30 6.80
TRIP 150220C00063500 C 02/20/15 63.5 6.00 6.50
TRIP 150220C00064000 C 02/20/15 64.0 5.70 6.10
TRIP 150220C00064500 C 02/20/15 64.5 5.30 5.80
TRIP 150220C00065000 C 02/20/15 65.0 5.00 5.50
TRIP 150220C00065500 C 02/20/15 65.5 4.70 5.10
TRIP 150220C00066000 C 02/20/15 66.0 4.40 4.80
TRIP 150220C00066500 C 02/20/15 66.5 4.10 4.50
TRIP 150220C00067000 C 02/20/15 67.0 3.80 4.20
TRIP 150220C00067500 C 02/20/15 67.5 3.60 4.00
TRIP 150220C00068000 C 02/20/15 68.0 3.30 3.70
TRIP 150220C00068500 C 02/20/15 68.5 3.10 3.50
TRIP 150220C00069000 C 02/20/15 69.0 2.85 3.20
TRIP 150220C00069500 C 02/20/15 69.5 2.65 2.95
TRIP 150220C00070000 C 02/20/15 70.0 2.40 2.80
TRIP 150220C00070500 C 02/20/15 70.5 2.20 2.60
TRIP 150220C00071000 C 02/20/15 71.0 2.00 2.40
TRIP 150220C00071500 C 02/20/15 71.5 1.85 2.20
TRIP 150220C00072000 C 02/20/15 72.0 1.65 2.05
TRIP 150220C00072500 C 02/20/15 72.5 1.55 1.85
TRIP 150220C00073000 C 02/20/15 73.0 1.35 1.70
TRIP 150220C00073500 C 02/20/15 73.5 1.30 1.60
TRIP 150220C00074000 C 02/20/15 74.0 1.10 1.45
TRIP 150220C00074500 C 02/20/15 74.5 1.05 1.35
TRIP 150220C00075000 C 02/20/15 75.0 0.90 1.25
TRIP 150220C00076000 C 02/20/15 76.0 0.80 1.05
TRIP 150220C00077500 C 02/20/15 77.5 0.50 0.75
TRIP 150220C00079000 C 02/20/15 79.0 0.35 0.60
TRIP 150220C00080000 C 02/20/15 80.0 0.30 0.50
TRIP 150220C00081000 C 02/20/15 81.0 0.20 0.40
TRIP 150220C00082500 C 02/20/15 82.5 0.15 0.35
TRIP 150220C00085000 C 02/20/15 85.0 0.05 0.25
TRIP 150220C00090000 C 02/20/15 90.0 0.00 0.10
TRIP 150220C00095000 C 02/20/15 95.0 0.00 0.10
TRIP 150220C00100000 C 02/20/15 100.0 0.00 0.05
TRIP 150220P00050000 P 02/20/15 50.0 0.00 0.15
TRIP 150220P00055000 P 02/20/15 55.0 0.20 0.35
TRIP 150220P00057500 P 02/20/15 57.5 0.40 0.65
TRIP 150220P00059000 P 02/20/15 59.0 0.60 0.90
TRIP 150220P00060000 P 02/20/15 60.0 0.75 1.00
TRIP 150220P00060500 P 02/20/15 60.5 0.80 1.15
TRIP 150220P00061000 P 02/20/15 61.0 0.90 1.25
TRIP 150220P00061500 P 02/20/15 61.5 1.00 1.30
TRIP 150220P00062000 P 02/20/15 62.0 1.10 1.45
TRIP 150220P00062500 P 02/20/15 62.5 1.20 1.55
TRIP 150220P00063000 P 02/20/15 63.0 1.35 1.70
TRIP 150220P00063500 P 02/20/15 63.5 1.50 1.85
TRIP 150220P00064000 P 02/20/15 64.0 1.60 1.95
TRIP 150220P00064500 P 02/20/15 64.5 1.75 2.15
TRIP 150220P00065000 P 02/20/15 65.0 2.00 2.30
TRIP 150220P00065500 P 02/20/15 65.5 2.10 2.45
TRIP 150220P00066000 P 02/20/15 66.0 2.30 2.65
TRIP 150220P00066500 P 02/20/15 66.5 2.45 2.85
TRIP 150220P00067000 P 02/20/15 67.0 2.70 3.10
TRIP 150220P00067500 P 02/20/15 67.5 2.90 3.30
TRIP 150220P00068000 P 02/20/15 68.0 3.10 3.50
TRIP 150220P00068500 P 02/20/15 68.5 3.40 3.80
TRIP 150220P00069000 P 02/20/15 69.0 3.60 4.10
TRIP 150220P00069500 P 02/20/15 69.5 3.90 4.40
TRIP 150220P00070000 P 02/20/15 70.0 4.20 4.70
TRIP 150220P00070500 P 02/20/15 70.5 4.50 5.00
TRIP 150220P00071000 P 02/20/15 71.0 4.90 5.30
TRIP 150220P00071500 P 02/20/15 71.5 5.20 5.60
TRIP 150220P00072000 P 02/20/15 72.0 5.60 6.00
TRIP 150220P00072500 P 02/20/15 72.5 5.90 6.30
TRIP 150220P00073000 P 02/20/15 73.0 6.30 6.70
TRIP 150220P00073500 P 02/20/15 73.5 6.60 7.00
TRIP 150220P00074000 P 02/20/15 74.0 7.00 7.40
TRIP 150220P00074500 P 02/20/15 74.5 7.40 7.80
TRIP 150220P00075000 P 02/20/15 75.0 7.80 8.20
TRIP 150220P00076000 P 02/20/15 76.0 8.60 9.00
TRIP 150220P00077500 P 02/20/15 77.5 9.90 10.30
TRIP 150220P00079000 P 02/20/15 79.0 10.90 13.00
TRIP 150220P00080000 P 02/20/15 80.0 11.80 14.00
TRIP 150220P00081000 P 02/20/15 81.0 12.80 14.90
TRIP 150220P00082500 P 02/20/15 82.5 14.10 16.30
TRIP 150220P00085000 P 02/20/15 85.0 16.50 18.80
TRIP 150220P00090000 P 02/20/15 90.0 21.00 24.00
TRIP 150220P00095000 P 02/20/15 95.0 26.10 28.70
TRIP 150220P00100000 P 02/20/15 100.0 31.00 34.00
TRIP 150227C00050000 C 02/27/15 50.0 16.40 18.90
TRIP 150227C00055000 C 02/27/15 55.0 11.70 14.10
TRIP 150227C00060000 C 02/27/15 60.0 7.60 9.50
TRIP 150227C00062000 C 02/27/15 62.0 6.20 7.90
TRIP 150227C00063000 C 02/27/15 63.0 6.00 7.20
TRIP 150227C00063500 C 02/27/15 63.5 6.20 6.80
TRIP 150227C00064000 C 02/27/15 64.0 5.90 6.40
TRIP 150227C00064500 C 02/27/15 64.5 5.50 6.10
TRIP 150227C00065000 C 02/27/15 65.0 5.20 5.80
TRIP 150227C00065500 C 02/27/15 65.5 4.80 5.40
TRIP 150227C00066000 C 02/27/15 66.0 4.60 5.10
TRIP 150227C00066500 C 02/27/15 66.5 4.30 4.80
TRIP 150227C00067000 C 02/27/15 67.0 4.10 4.50
TRIP 150227C00067500 C 02/27/15 67.5 3.80 4.10
TRIP 150227C00068000 C 02/27/15 68.0 3.60 4.00
TRIP 150227C00068500 C 02/27/15 68.5 3.20 3.70
TRIP 150227C00069000 C 02/27/15 69.0 3.10 3.50
TRIP 150227C00069500 C 02/27/15 69.5 2.85 3.30
TRIP 150227C00070000 C 02/27/15 70.0 2.65 3.10
TRIP 150227C00070500 C 02/27/15 70.5 2.40 2.80
TRIP 150227C00071000 C 02/27/15 71.0 2.20 2.70
TRIP 150227C00071500 C 02/27/15 71.5 2.05 2.40
TRIP 150227C00072000 C 02/27/15 72.0 1.75 2.25
TRIP 150227C00072500 C 02/27/15 72.5 1.60 2.05
TRIP 150227C00073000 C 02/27/15 73.0 1.40 1.90
TRIP 150227C00073500 C 02/27/15 73.5 1.35 1.75
TRIP 150227C00074000 C 02/27/15 74.0 1.35 1.65
TRIP 150227C00074500 C 02/27/15 74.5 1.15 1.50
TRIP 150227C00075000 C 02/27/15 75.0 1.15 1.40
TRIP 150227C00075500 C 02/27/15 75.5 1.05 1.30
TRIP 150227C00076000 C 02/27/15 76.0 0.90 1.20
TRIP 150227C00077000 C 02/27/15 77.0 0.80 1.10
TRIP 150227C00078000 C 02/27/15 78.0 0.50 0.95
TRIP 150227C00079000 C 02/27/15 79.0 0.45 0.85
TRIP 150227C00080000 C 02/27/15 80.0 0.35 0.70
TRIP 150227C00081000 C 02/27/15 81.0 0.30 0.65
TRIP 150227C00085000 C 02/27/15 85.0 0.10 0.40
TRIP 150227C00090000 C 02/27/15 90.0 0.05 0.25
TRIP 150227C00095000 C 02/27/15 95.0 0.00 0.25
TRIP 150227C00100000 C 02/27/15 100.0 0.00 0.25
TRIP 150227P00050000 P 02/27/15 50.0 0.05 0.25
TRIP 150227P00055000 P 02/27/15 55.0 0.20 0.45
TRIP 150227P00060000 P 02/27/15 60.0 0.85 1.20
TRIP 150227P00062000 P 02/27/15 62.0 1.25 1.70
TRIP 150227P00063000 P 02/27/15 63.0 1.50 1.95
TRIP 150227P00063500 P 02/27/15 63.5 1.65 2.05
TRIP 150227P00064000 P 02/27/15 64.0 1.80 2.25
TRIP 150227P00064500 P 02/27/15 64.5 1.95 2.30
TRIP 150227P00065000 P 02/27/15 65.0 2.15 2.55
TRIP 150227P00065500 P 02/27/15 65.5 2.30 2.95
TRIP 150227P00066000 P 02/27/15 66.0 2.50 3.10
TRIP 150227P00066500 P 02/27/15 66.5 2.70 3.30
TRIP 150227P00067000 P 02/27/15 67.0 2.90 3.50
TRIP 150227P00067500 P 02/27/15 67.5 3.10 3.70
TRIP 150227P00068000 P 02/27/15 68.0 3.30 4.10
TRIP 150227P00068500 P 02/27/15 68.5 3.60 4.40
TRIP 150227P00069000 P 02/27/15 69.0 3.80 4.70
TRIP 150227P00069500 P 02/27/15 69.5 4.10 4.80
TRIP 150227P00070000 P 02/27/15 70.0 4.40 5.30
TRIP 150227P00070500 P 02/27/15 70.5 4.70 5.80
TRIP 150227P00071000 P 02/27/15 71.0 5.00 5.50
TRIP 150227P00071500 P 02/27/15 71.5 5.30 6.00
TRIP 150227P00072000 P 02/27/15 72.0 5.50 6.50
TRIP 150227P00072500 P 02/27/15 72.5 6.00 7.00
TRIP 150227P00073000 P 02/27/15 73.0 6.30 7.40
TRIP 150227P00073500 P 02/27/15 73.5 6.70 7.70
TRIP 150227P00074000 P 02/27/15 74.0 6.90 8.40
TRIP 150227P00074500 P 02/27/15 74.5 7.40 8.90
TRIP 150227P00075000 P 02/27/15 75.0 7.70 9.40
TRIP 150227P00075500 P 02/27/15 75.5 8.00 10.10
TRIP 150227P00076000 P 02/27/15 76.0 8.40 10.50
TRIP 150227P00077000 P 02/27/15 77.0 9.20 11.50
TRIP 150227P00078000 P 02/27/15 78.0 10.20 12.30
TRIP 150227P00079000 P 02/27/15 79.0 10.90 12.50
TRIP 150227P00080000 P 02/27/15 80.0 11.80 13.40
TRIP 150227P00081000 P 02/27/15 81.0 12.80 15.10
TRIP 150227P00085000 P 02/27/15 85.0 16.50 18.90
TRIP 150227P00090000 P 02/27/15 90.0 21.20 23.80
TRIP 150227P00095000 P 02/27/15 95.0 26.30 28.50
TRIP 150227P00100000 P 02/27/15 100.0 31.20 33.40
TRIP 150306C00050000 C 03/06/15 50.0 16.40 18.80
TRIP 150306C00055000 C 03/06/15 55.0 11.90 14.10
TRIP 150306C00060000 C 03/06/15 60.0 8.90 9.60
TRIP 150306C00061000 C 03/06/15 61.0 7.90 8.80
TRIP 150306C00062000 C 03/06/15 62.0 7.00 8.10
TRIP 150306C00062500 C 03/06/15 62.5 6.40 7.70
TRIP 150306C00063000 C 03/06/15 63.0 6.60 7.30
TRIP 150306C00063500 C 03/06/15 63.5 6.30 7.00
TRIP 150306C00064000 C 03/06/15 64.0 5.90 6.60
TRIP 150306C00064500 C 03/06/15 64.5 5.80 6.30
TRIP 150306C00065000 C 03/06/15 65.0 5.20 6.00
TRIP 150306C00065500 C 03/06/15 65.5 5.00 5.60
TRIP 150306C00066000 C 03/06/15 66.0 4.80 5.30
TRIP 150306C00066500 C 03/06/15 66.5 4.50 5.00
TRIP 150306C00067000 C 03/06/15 67.0 4.30 4.70
TRIP 150306C00067500 C 03/06/15 67.5 3.90 4.50
TRIP 150306C00068000 C 03/06/15 68.0 3.80 4.20
TRIP 150306C00068500 C 03/06/15 68.5 3.40 3.90
TRIP 150306C00069000 C 03/06/15 69.0 3.30 3.60
TRIP 150306C00069500 C 03/06/15 69.5 3.00 3.50
TRIP 150306C00070000 C 03/06/15 70.0 2.85 3.30
TRIP 150306C00070500 C 03/06/15 70.5 2.60 3.00
TRIP 150306C00071000 C 03/06/15 71.0 2.45 2.80
TRIP 150306C00071500 C 03/06/15 71.5 2.20 2.65
TRIP 150306C00072000 C 03/06/15 72.0 2.10 2.50
TRIP 150306C00072500 C 03/06/15 72.5 1.90 2.30
TRIP 150306C00073000 C 03/06/15 73.0 1.80 2.15
TRIP 150306C00073500 C 03/06/15 73.5 1.60 2.05
TRIP 150306C00074000 C 03/06/15 74.0 1.50 1.95
TRIP 150306C00074500 C 03/06/15 74.5 1.30 1.80
TRIP 150306C00075000 C 03/06/15 75.0 1.25 1.70
TRIP 150306C00075500 C 03/06/15 75.5 1.10 1.55
TRIP 150306C00076000 C 03/06/15 76.0 1.05 1.45
TRIP 150306C00077000 C 03/06/15 77.0 0.85 1.25
TRIP 150306C00078000 C 03/06/15 78.0 0.70 1.05
TRIP 150306C00080000 C 03/06/15 80.0 0.45 0.80
TRIP 150306C00085000 C 03/06/15 85.0 0.15 0.40
TRIP 150306C00090000 C 03/06/15 90.0 0.05 0.30
TRIP 150306C00095000 C 03/06/15 95.0 0.00 0.25
TRIP 150306P00050000 P 03/06/15 50.0 0.05 0.25
TRIP 150306P00055000 P 03/06/15 55.0 0.25 0.55
TRIP 150306P00060000 P 03/06/15 60.0 1.00 1.40
TRIP 150306P00061000 P 03/06/15 61.0 1.20 1.70
TRIP 150306P00062000 P 03/06/15 62.0 1.45 2.05
TRIP 150306P00062500 P 03/06/15 62.5 1.50 2.15
TRIP 150306P00063000 P 03/06/15 63.0 1.70 2.25
TRIP 150306P00063500 P 03/06/15 63.5 1.85 2.40
TRIP 150306P00064000 P 03/06/15 64.0 2.00 2.75
TRIP 150306P00064500 P 03/06/15 64.5 2.15 2.90
TRIP 150306P00065000 P 03/06/15 65.0 2.30 3.10
TRIP 150306P00065500 P 03/06/15 65.5 2.50 3.30
TRIP 150306P00066000 P 03/06/15 66.0 2.70 3.30
TRIP 150306P00066500 P 03/06/15 66.5 2.90 3.80
TRIP 150306P00067000 P 03/06/15 67.0 3.10 3.90
TRIP 150306P00067500 P 03/06/15 67.5 3.30 4.30
TRIP 150306P00068000 P 03/06/15 68.0 3.60 4.40
TRIP 150306P00068500 P 03/06/15 68.5 3.80 4.60
TRIP 150306P00069000 P 03/06/15 69.0 4.10 4.90
TRIP 150306P00069500 P 03/06/15 69.5 4.30 5.30
TRIP 150306P00070000 P 03/06/15 70.0 4.60 5.50
TRIP 150306P00070500 P 03/06/15 70.5 4.90 5.80
TRIP 150306P00071000 P 03/06/15 71.0 5.20 6.10
TRIP 150306P00071500 P 03/06/15 71.5 5.60 6.40
TRIP 150306P00072000 P 03/06/15 72.0 5.90 6.70
TRIP 150306P00072500 P 03/06/15 72.5 6.20 7.00
TRIP 150306P00073000 P 03/06/15 73.0 6.60 7.40
TRIP 150306P00073500 P 03/06/15 73.5 6.90 7.90
TRIP 150306P00074000 P 03/06/15 74.0 7.30 9.00
TRIP 150306P00074500 P 03/06/15 74.5 7.70 8.80
TRIP 150306P00075000 P 03/06/15 75.0 7.90 8.90
TRIP 150306P00075500 P 03/06/15 75.5 8.30 9.60
TRIP 150306P00076000 P 03/06/15 76.0 8.60 10.60
TRIP 150306P00077000 P 03/06/15 77.0 9.30 10.90
TRIP 150306P00078000 P 03/06/15 78.0 10.20 12.50
TRIP 150306P00080000 P 03/06/15 80.0 12.00 14.20
TRIP 150306P00085000 P 03/06/15 85.0 16.40 18.70
TRIP 150306P00090000 P 03/06/15 90.0 21.30 23.50
TRIP 150306P00095000 P 03/06/15 95.0 26.10 28.50
TRIP 150313C00061000 C 03/13/15 61.0 8.00 9.20
TRIP 150313C00062000 C 03/13/15 62.0 6.90 8.30
TRIP 150313C00062500 C 03/13/15 62.5 7.10 8.00
TRIP 150313C00063000 C 03/13/15 63.0 6.90 7.60
TRIP 150313C00063500 C 03/13/15 63.5 6.50 7.10
TRIP 150313C00064000 C 03/13/15 64.0 6.20 6.90
TRIP 150313C00064500 C 03/13/15 64.5 5.90 6.60
TRIP 150313C00065000 C 03/13/15 65.0 5.50 6.10
TRIP 150313C00065500 C 03/13/15 65.5 5.30 5.80
TRIP 150313C00066000 C 03/13/15 66.0 4.80 5.60
TRIP 150313C00066500 C 03/13/15 66.5 4.70 5.30
TRIP 150313C00067000 C 03/13/15 67.0 4.20 5.00
TRIP 150313C00067500 C 03/13/15 67.5 4.10 4.70
TRIP 150313C00068000 C 03/13/15 68.0 3.70 4.50
TRIP 150313C00068500 C 03/13/15 68.5 3.60 4.20
TRIP 150313C00069000 C 03/13/15 69.0 3.40 4.00
TRIP 150313C00069500 C 03/13/15 69.5 3.10 3.80
TRIP 150313C00070000 C 03/13/15 70.0 2.95 3.50
TRIP 150313C00070500 C 03/13/15 70.5 2.70 3.40
TRIP 150313C00071000 C 03/13/15 71.0 2.55 3.20
TRIP 150313C00071500 C 03/13/15 71.5 2.35 3.00
TRIP 150313C00072000 C 03/13/15 72.0 2.20 2.60
TRIP 150313C00072500 C 03/13/15 72.5 1.95 2.50
TRIP 150313C00073000 C 03/13/15 73.0 1.90 2.35
TRIP 150313C00073500 C 03/13/15 73.5 1.65 2.20
TRIP 150313C00074000 C 03/13/15 74.0 1.60 2.15
TRIP 150313C00074500 C 03/13/15 74.5 1.25 1.95
TRIP 150313C00075000 C 03/13/15 75.0 1.30 1.80
TRIP 150313C00075500 C 03/13/15 75.5 1.25 1.75
TRIP 150313C00076000 C 03/13/15 76.0 1.05 1.65
TRIP 150313C00076500 C 03/13/15 76.5 1.05 1.55
TRIP 150313C00077000 C 03/13/15 77.0 1.00 1.40
TRIP 150313C00078000 C 03/13/15 78.0 0.80 1.25
TRIP 150313P00061000 P 03/13/15 61.0 1.30 1.95
TRIP 150313P00062000 P 03/13/15 62.0 1.55 2.25
TRIP 150313P00062500 P 03/13/15 62.5 1.70 2.50
TRIP 150313P00063000 P 03/13/15 63.0 1.80 2.55
TRIP 150313P00063500 P 03/13/15 63.5 1.95 2.85
TRIP 150313P00064000 P 03/13/15 64.0 2.10 3.00
TRIP 150313P00064500 P 03/13/15 64.5 2.30 3.30
TRIP 150313P00065000 P 03/13/15 65.0 2.50 3.10
TRIP 150313P00065500 P 03/13/15 65.5 2.65 3.70
TRIP 150313P00066000 P 03/13/15 66.0 2.85 4.00
TRIP 150313P00066500 P 03/13/15 66.5 3.00 4.20
TRIP 150313P00067000 P 03/13/15 67.0 3.30 4.50
TRIP 150313P00067500 P 03/13/15 67.5 3.50 4.10
TRIP 150313P00068000 P 03/13/15 68.0 3.70 4.90
TRIP 150313P00068500 P 03/13/15 68.5 4.00 5.20
TRIP 150313P00069000 P 03/13/15 69.0 4.20 5.50
TRIP 150313P00069500 P 03/13/15 69.5 4.50 5.80
TRIP 150313P00070000 P 03/13/15 70.0 4.80 5.40
TRIP 150313P00070500 P 03/13/15 70.5 5.10 5.90
TRIP 150313P00071000 P 03/13/15 71.0 5.40 6.70
TRIP 150313P00071500 P 03/13/15 71.5 5.70 6.90
TRIP 150313P00072000 P 03/13/15 72.0 6.00 7.30
TRIP 150313P00072500 P 03/13/15 72.5 6.30 7.00
TRIP 150313P00073000 P 03/13/15 73.0 6.70 7.50
TRIP 150313P00073500 P 03/13/15 73.5 7.10 8.00
TRIP 150313P00074000 P 03/13/15 74.0 7.30 8.40
TRIP 150313P00074500 P 03/13/15 74.5 7.90 8.90
TRIP 150313P00075000 P 03/13/15 75.0 8.20 8.90
TRIP 150313P00075500 P 03/13/15 75.5 8.40 10.40
TRIP 150313P00076000 P 03/13/15 76.0 8.70 9.90
TRIP 150313P00076500 P 03/13/15 76.5 9.10 10.40
TRIP 150313P00077000 P 03/13/15 77.0 9.60 10.90
TRIP 150313P00078000 P 03/13/15 78.0 10.10 12.60
TRIP 150320C00040000 C 03/20/15 40.0 26.40 28.90
TRIP 150320C00045000 C 03/20/15 45.0 22.20 23.90
TRIP 150320C00050000 C 03/20/15 50.0 17.40 18.90
TRIP 150320C00055000 C 03/20/15 55.0 12.10 14.50
TRIP 150320C00060000 C 03/20/15 60.0 9.20 9.80
TRIP 150320C00062500 C 03/20/15 62.5 7.50 8.00
TRIP 150320C00065000 C 03/20/15 65.0 5.80 6.30
TRIP 150320C00067500 C 03/20/15 67.5 4.40 4.90
TRIP 150320C00070000 C 03/20/15 70.0 3.20 3.70
TRIP 150320C00072500 C 03/20/15 72.5 2.35 2.70
TRIP 150320C00075000 C 03/20/15 75.0 1.60 1.95
TRIP 150320C00077500 C 03/20/15 77.5 1.15 1.40
TRIP 150320C00080000 C 03/20/15 80.0 0.75 0.95
TRIP 150320C00082500 C 03/20/15 82.5 0.45 0.65
TRIP 150320C00085000 C 03/20/15 85.0 0.30 0.50
TRIP 150320C00087500 C 03/20/15 87.5 0.20 0.35
TRIP 150320C00090000 C 03/20/15 90.0 0.15 0.25
TRIP 150320C00092500 C 03/20/15 92.5 0.05 0.15
TRIP 150320C00095000 C 03/20/15 95.0 0.05 0.15
TRIP 150320C00097500 C 03/20/15 97.5 0.05 0.10
TRIP 150320C00100000 C 03/20/15 100.0 0.05 0.10
TRIP 150320C00105000 C 03/20/15 105.0 0.00 0.10
TRIP 150320C00110000 C 03/20/15 110.0 0.00 0.10
TRIP 150320C00115000 C 03/20/15 115.0 0.00 0.05
TRIP 150320C00120000 C 03/20/15 120.0 0.00 0.05
TRIP 150320C00125000 C 03/20/15 125.0 0.00 0.05
TRIP 150320C00130000 C 03/20/15 130.0 0.00 0.05
TRIP 150320C00135000 C 03/20/15 135.0 0.00 0.05
TRIP 150320C00140000 C 03/20/15 140.0 0.00 0.05
TRIP 150320C00145000 C 03/20/15 145.0 0.00 0.05
TRIP 150320C00150000 C 03/20/15 150.0 0.00 0.05
TRIP 150320C00155000 C 03/20/15 155.0 0.00 0.05
TRIP 150320P00040000 P 03/20/15 40.0 0.00 0.05
TRIP 150320P00045000 P 03/20/15 45.0 0.00 0.15
TRIP 150320P00050000 P 03/20/15 50.0 0.10 0.30
TRIP 150320P00055000 P 03/20/15 55.0 0.45 0.75
TRIP 150320P00060000 P 03/20/15 60.0 1.30 1.65
TRIP 150320P00062500 P 03/20/15 62.5 1.90 2.20
TRIP 150320P00065000 P 03/20/15 65.0 2.70 3.10
TRIP 150320P00067500 P 03/20/15 67.5 3.80 4.10
TRIP 150320P00070000 P 03/20/15 70.0 5.00 5.50
TRIP 150320P00072500 P 03/20/15 72.5 6.60 7.10
TRIP 150320P00075000 P 03/20/15 75.0 8.50 8.90
TRIP 150320P00077500 P 03/20/15 77.5 10.30 10.90
TRIP 150320P00080000 P 03/20/15 80.0 12.40 14.30
TRIP 150320P00082500 P 03/20/15 82.5 14.60 16.60
TRIP 150320P00085000 P 03/20/15 85.0 16.90 18.80
TRIP 150320P00087500 P 03/20/15 87.5 19.20 21.20
TRIP 150320P00090000 P 03/20/15 90.0 21.50 23.60
TRIP 150320P00092500 P 03/20/15 92.5 23.90 25.60
TRIP 150320P00095000 P 03/20/15 95.0 26.10 28.50
TRIP 150320P00097500 P 03/20/15 97.5 29.00 31.00
TRIP 150320P00100000 P 03/20/15 100.0 31.10 33.50
TRIP 150320P00105000 P 03/20/15 105.0 36.20 38.40
TRIP 150320P00110000 P 03/20/15 110.0 41.00 43.40
TRIP 150320P00115000 P 03/20/15 115.0 46.00 48.10
TRIP 150320P00120000 P 03/20/15 120.0 50.30 53.40
TRIP 150320P00125000 P 03/20/15 125.0 55.50 58.40
TRIP 150320P00130000 P 03/20/15 130.0 60.30 63.40
TRIP 150320P00135000 P 03/20/15 135.0 65.30 68.40
TRIP 150320P00140000 P 03/20/15 140.0 70.30 73.10
TRIP 150320P00145000 P 03/20/15 145.0 75.30 79.10
TRIP 150320P00150000 P 03/20/15 150.0 80.60 83.10
TRIP 150320P00155000 P 03/20/15 155.0 85.60 88.10
TRIP 150619C00040000 C 06/19/15 40.0 26.20 29.30
TRIP 150619C00045000 C 06/19/15 45.0 21.90 24.70
TRIP 150619C00050000 C 06/19/15 50.0 17.40 20.00
TRIP 150619C00055000 C 06/19/15 55.0 14.80 15.40
TRIP 150619C00060000 C 06/19/15 60.0 11.10 11.70
TRIP 150619C00062500 C 06/19/15 62.5 9.50 10.10
TRIP 150619C00065000 C 06/19/15 65.0 8.00 8.60
TRIP 150619C00067500 C 06/19/15 67.5 6.80 7.20
TRIP 150619C00070000 C 06/19/15 70.0 5.40 6.00
TRIP 150619C00072500 C 06/19/15 72.5 4.40 5.00
TRIP 150619C00075000 C 06/19/15 75.0 3.70 4.10
TRIP 150619C00077500 C 06/19/15 77.5 3.00 3.30
TRIP 150619C00080000 C 06/19/15 80.0 2.45 2.70
TRIP 150619C00082500 C 06/19/15 82.5 1.95 2.15
TRIP 150619C00085000 C 06/19/15 85.0 1.55 1.75
TRIP 150619C00087500 C 06/19/15 87.5 1.15 1.40
TRIP 150619C00090000 C 06/19/15 90.0 0.75 1.15
TRIP 150619C00092500 C 06/19/15 92.5 0.55 0.95
TRIP 150619C00095000 C 06/19/15 95.0 0.45 0.75
TRIP 150619C00100000 C 06/19/15 100.0 0.25 0.50
TRIP 150619C00105000 C 06/19/15 105.0 0.15 0.35
TRIP 150619C00110000 C 06/19/15 110.0 0.05 0.20
TRIP 150619C00115000 C 06/19/15 115.0 0.05 0.15
TRIP 150619C00120000 C 06/19/15 120.0 0.00 0.10
TRIP 150619C00125000 C 06/19/15 125.0 0.00 0.10
TRIP 150619C00130000 C 06/19/15 130.0 0.00 0.10
TRIP 150619P00040000 P 06/19/15 40.0 0.15 0.30
TRIP 150619P00045000 P 06/19/15 45.0 0.35 0.65
TRIP 150619P00050000 P 06/19/15 50.0 0.85 1.20
TRIP 150619P00055000 P 06/19/15 55.0 1.75 2.15
TRIP 150619P00060000 P 06/19/15 60.0 3.00 3.50
TRIP 150619P00062500 P 06/19/15 62.5 3.80 4.30
TRIP 150619P00065000 P 06/19/15 65.0 4.80 5.30
TRIP 150619P00067500 P 06/19/15 67.5 6.00 6.50
TRIP 150619P00070000 P 06/19/15 70.0 7.30 7.80
TRIP 150619P00072500 P 06/19/15 72.5 8.80 9.30
TRIP 150619P00075000 P 06/19/15 75.0 10.40 10.90
TRIP 150619P00077500 P 06/19/15 77.5 12.30 12.70
TRIP 150619P00080000 P 06/19/15 80.0 14.20 14.60
TRIP 150619P00082500 P 06/19/15 82.5 16.00 16.60
TRIP 150619P00085000 P 06/19/15 85.0 18.00 18.70
TRIP 150619P00087500 P 06/19/15 87.5 20.20 20.80
TRIP 150619P00090000 P 06/19/15 90.0 22.40 24.40
TRIP 150619P00092500 P 06/19/15 92.5 24.50 25.60
TRIP 150619P00095000 P 06/19/15 95.0 26.70 28.10
TRIP 150619P00100000 P 06/19/15 100.0 31.30 33.10
TRIP 150619P00105000 P 06/19/15 105.0 35.40 38.80
TRIP 150619P00110000 P 06/19/15 110.0 40.30 43.90
TRIP 150619P00115000 P 06/19/15 115.0 45.30 48.10
TRIP 150619P00120000 P 06/19/15 120.0 50.30 53.10
TRIP 150619P00125000 P 06/19/15 125.0 55.30 59.10
TRIP 150619P00130000 P 06/19/15 130.0 59.90 63.60
TRIP 150918C00040000 C 09/18/15 40.0 26.70 29.60
TRIP 150918C00045000 C 09/18/15 45.0 22.80 25.10
TRIP 150918C00050000 C 09/18/15 50.0 18.50 20.90
TRIP 150918C00055000 C 09/18/15 55.0 15.90 16.70
TRIP 150918C00060000 C 09/18/15 60.0 12.50 13.30
TRIP 150918C00062500 C 09/18/15 62.5 11.20 11.70
TRIP 150918C00065000 C 09/18/15 65.0 9.70 10.30
TRIP 150918C00067500 C 09/18/15 67.5 8.50 9.00
TRIP 150918C00070000 C 09/18/15 70.0 7.30 7.80
TRIP 150918C00072500 C 09/18/15 72.5 6.40 6.80
TRIP 150918C00075000 C 09/18/15 75.0 5.40 5.90
TRIP 150918C00077500 C 09/18/15 77.5 4.60 5.00
TRIP 150918C00080000 C 09/18/15 80.0 3.90 4.30
TRIP 150918C00085000 C 09/18/15 85.0 2.80 3.10
TRIP 150918C00090000 C 09/18/15 90.0 1.95 2.25
TRIP 150918C00095000 C 09/18/15 95.0 1.20 1.65
TRIP 150918C00100000 C 09/18/15 100.0 0.80 1.20
TRIP 150918C00105000 C 09/18/15 105.0 0.50 0.85
TRIP 150918P00040000 P 09/18/15 40.0 0.45 0.70
TRIP 150918P00045000 P 09/18/15 45.0 0.95 1.25
TRIP 150918P00050000 P 09/18/15 50.0 1.65 2.10
TRIP 150918P00055000 P 09/18/15 55.0 2.95 3.40
TRIP 150918P00060000 P 09/18/15 60.0 4.50 5.00
TRIP 150918P00062500 P 09/18/15 62.5 5.40 5.90
TRIP 150918P00065000 P 09/18/15 65.0 6.50 7.00
TRIP 150918P00067500 P 09/18/15 67.5 7.70 8.20
TRIP 150918P00070000 P 09/18/15 70.0 9.00 9.60
TRIP 150918P00072500 P 09/18/15 72.5 10.50 11.10
TRIP 150918P00075000 P 09/18/15 75.0 12.10 12.60
TRIP 150918P00077500 P 09/18/15 77.5 13.80 14.30
TRIP 150918P00080000 P 09/18/15 80.0 15.50 16.10
TRIP 150918P00085000 P 09/18/15 85.0 19.30 19.90
TRIP 150918P00090000 P 09/18/15 90.0 23.30 24.00
TRIP 150918P00095000 P 09/18/15 95.0 27.70 28.40
TRIP 150918P00100000 P 09/18/15 100.0 32.30 34.30
TRIP 150918P00105000 P 09/18/15 105.0 36.60 39.40
TRIP 160115C00035000 C 01/15/16 35.0 31.80 35.00
TRIP 160115C00040000 C 01/15/16 40.0 27.30 30.60
TRIP 160115C00045000 C 01/15/16 45.0 23.70 26.00
TRIP 160115C00050000 C 01/15/16 50.0 19.90 21.80
TRIP 160115C00055000 C 01/15/16 55.0 17.10 18.10
TRIP 160115C00060000 C 01/15/16 60.0 13.80 14.80
TRIP 160115C00062500 C 01/15/16 62.5 12.40 13.40
TRIP 160115C00065000 C 01/15/16 65.0 11.00 12.00
TRIP 160115C00067500 C 01/15/16 67.5 9.80 10.70
TRIP 160115C00070000 C 01/15/16 70.0 8.70 9.60
TRIP 160115C00072500 C 01/15/16 72.5 7.60 8.60
TRIP 160115C00075000 C 01/15/16 75.0 6.70 7.60
TRIP 160115C00077500 C 01/15/16 77.5 5.80 6.80
TRIP 160115C00080000 C 01/15/16 80.0 5.00 6.00
TRIP 160115C00082500 C 01/15/16 82.5 4.30 5.30
TRIP 160115C00085000 C 01/15/16 85.0 3.80 4.60
TRIP 160115C00087500 C 01/15/16 87.5 3.30 4.10
TRIP 160115C00090000 C 01/15/16 90.0 2.80 3.60
TRIP 160115C00092500 C 01/15/16 92.5 2.45 3.10
TRIP 160115C00095000 C 01/15/16 95.0 2.10 2.75
TRIP 160115C00097500 C 01/15/16 97.5 1.85 2.45
TRIP 160115C00100000 C 01/15/16 100.0 1.60 2.15
TRIP 160115C00105000 C 01/15/16 105.0 1.15 1.65
TRIP 160115C00110000 C 01/15/16 110.0 0.85 1.30
TRIP 160115C00115000 C 01/15/16 115.0 0.55 1.00
TRIP 160115C00120000 C 01/15/16 120.0 0.35 0.80
TRIP 160115C00125000 C 01/15/16 125.0 0.25 0.65
TRIP 160115C00130000 C 01/15/16 130.0 0.15 0.50
TRIP 160115C00135000 C 01/15/16 135.0 0.10 0.40
TRIP 160115C00140000 C 01/15/16 140.0 0.10 0.30
TRIP 160115C00145000 C 01/15/16 145.0 0.05 0.25
TRIP 160115C00150000 C 01/15/16 150.0 0.05 0.20
TRIP 160115C00155000 C 01/15/16 155.0 0.05 0.15
TRIP 160115C00160000 C 01/15/16 160.0 0.00 0.15
TRIP 160115P00035000 P 01/15/16 35.0 0.35 0.70
TRIP 160115P00040000 P 01/15/16 40.0 0.80 1.25
TRIP 160115P00045000 P 01/15/16 45.0 1.55 2.05
TRIP 160115P00050000 P 01/15/16 50.0 2.45 3.10
TRIP 160115P00055000 P 01/15/16 55.0 3.90 4.60
TRIP 160115P00060000 P 01/15/16 60.0 5.70 6.40
TRIP 160115P00062500 P 01/15/16 62.5 6.80 7.40
TRIP 160115P00065000 P 01/15/16 65.0 7.80 8.60
TRIP 160115P00067500 P 01/15/16 67.5 9.20 9.80
TRIP 160115P00070000 P 01/15/16 70.0 10.40 11.20
TRIP 160115P00072500 P 01/15/16 72.5 11.90 12.70
TRIP 160115P00075000 P 01/15/16 75.0 13.30 14.20
TRIP 160115P00077500 P 01/15/16 77.5 15.00 15.90
TRIP 160115P00080000 P 01/15/16 80.0 16.80 17.60
TRIP 160115P00082500 P 01/15/16 82.5 18.60 19.40
TRIP 160115P00085000 P 01/15/16 85.0 20.30 21.30
TRIP 160115P00087500 P 01/15/16 87.5 22.40 23.20
TRIP 160115P00090000 P 01/15/16 90.0 24.30 25.20
TRIP 160115P00092500 P 01/15/16 92.5 26.40 27.30
TRIP 160115P00095000 P 01/15/16 95.0 28.70 29.40
TRIP 160115P00097500 P 01/15/16 97.5 30.80 31.50
TRIP 160115P00100000 P 01/15/16 100.0 33.00 33.70
TRIP 160115P00105000 P 01/15/16 105.0 37.20 39.60
TRIP 160115P00110000 P 01/15/16 110.0 41.60 44.50
TRIP 160115P00115000 P 01/15/16 115.0 46.50 49.30
TRIP 160115P00120000 P 01/15/16 120.0 50.10 54.40
TRIP 160115P00125000 P 01/15/16 125.0 54.60 59.30
TRIP 160115P00130000 P 01/15/16 130.0 59.20 63.90
TRIP 160115P00135000 P 01/15/16 135.0 64.60 69.10
TRIP 160115P00140000 P 01/15/16 140.0 69.50 74.20
TRIP 160115P00145000 P 01/15/16 145.0 74.50 79.10
TRIP 160115P00150000 P 01/15/16 150.0 79.50 84.10
TRIP 160115P00155000 P 01/15/16 155.0 84.50 89.10
TRIP 160115P00160000 P 01/15/16 160.0 89.50 94.10
TRIP 170120C00035000 C 01/20/17 35.0 33.40 36.70
TRIP 170120C00040000 C 01/20/17 40.0 29.80 32.80
TRIP 170120C00045000 C 01/20/17 45.0 26.40 29.10
TRIP 170120C00050000 C 01/20/17 50.0 24.00 25.10
TRIP 170120C00055000 C 01/20/17 55.0 20.80 22.00
TRIP 170120C00060000 C 01/20/17 60.0 18.00 19.20
TRIP 170120C00062500 C 01/20/17 62.5 16.70 17.80
TRIP 170120C00065000 C 01/20/17 65.0 15.50 16.50
TRIP 170120C00067500 C 01/20/17 67.5 14.30 15.30
TRIP 170120C00070000 C 01/20/17 70.0 13.40 14.20
TRIP 170120C00072500 C 01/20/17 72.5 12.20 13.30
TRIP 170120C00075000 C 01/20/17 75.0 11.20 12.20
TRIP 170120C00077500 C 01/20/17 77.5 10.30 11.30
TRIP 170120C00080000 C 01/20/17 80.0 9.50 10.60
TRIP 170120C00082500 C 01/20/17 82.5 8.70 9.80
TRIP 170120C00085000 C 01/20/17 85.0 8.00 9.10
TRIP 170120C00090000 C 01/20/17 90.0 6.70 7.70
TRIP 170120C00095000 C 01/20/17 95.0 5.70 7.00
TRIP 170120C00100000 C 01/20/17 100.0 4.80 5.70
TRIP 170120C00105000 C 01/20/17 105.0 3.90 4.90
TRIP 170120C00110000 C 01/20/17 110.0 3.20 4.30
TRIP 170120P00035000 P 01/20/17 35.0 1.45 1.95
TRIP 170120P00040000 P 01/20/17 40.0 2.30 2.95
TRIP 170120P00045000 P 01/20/17 45.0 3.60 4.20
TRIP 170120P00050000 P 01/20/17 50.0 4.90 5.80
TRIP 170120P00055000 P 01/20/17 55.0 6.90 7.70
TRIP 170120P00060000 P 01/20/17 60.0 9.00 9.80
TRIP 170120P00062500 P 01/20/17 62.5 10.20 11.00
TRIP 170120P00065000 P 01/20/17 65.0 11.50 12.30
TRIP 170120P00067500 P 01/20/17 67.5 12.70 13.60
TRIP 170120P00070000 P 01/20/17 70.0 14.10 15.00
TRIP 170120P00072500 P 01/20/17 72.5 15.60 16.60
TRIP 170120P00075000 P 01/20/17 75.0 17.00 18.10
TRIP 170120P00077500 P 01/20/17 77.5 18.50 19.70
TRIP 170120P00080000 P 01/20/17 80.0 20.40 21.40
TRIP 170120P00082500 P 01/20/17 82.5 22.10 23.20
TRIP 170120P00085000 P 01/20/17 85.0 23.80 24.90
TRIP 170120P00090000 P 01/20/17 90.0 27.50 28.60
TRIP 170120P00095000 P 01/20/17 95.0 31.40 32.50
TRIP 170120P00100000 P 01/20/17 100.0 35.50 36.60
TRIP 170120P00105000 P 01/20/17 105.0 39.60 40.80
TRIP 170120P00110000 P 01/20/17 110.0 44.00 45.10

OPRA data is delayed 15 minutes.