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

Trulia Inc (TRLA)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRLA 141220C00015000 C 12/20/14 15.0 31.20 32.80
TRLA 141220C00016000 C 12/20/14 16.0 30.20 31.80
TRLA 141220C00017500 C 12/20/14 17.5 28.70 30.30
TRLA 141220C00019000 C 12/20/14 19.0 27.20 28.80
TRLA 141220C00020000 C 12/20/14 20.0 26.10 27.80
TRLA 141220C00021000 C 12/20/14 21.0 25.10 26.80
TRLA 141220C00022500 C 12/20/14 22.5 23.70 25.30
TRLA 141220C00024000 C 12/20/14 24.0 22.20 23.80
TRLA 141220C00025000 C 12/20/14 25.0 21.30 22.60
TRLA 141220C00026000 C 12/20/14 26.0 20.20 21.80
TRLA 141220C00027000 C 12/20/14 27.0 19.20 20.80
TRLA 141220C00028000 C 12/20/14 28.0 18.20 19.80
TRLA 141220C00029000 C 12/20/14 29.0 17.20 18.80
TRLA 141220C00030000 C 12/20/14 30.0 16.30 17.60
TRLA 141220C00031000 C 12/20/14 31.0 15.20 16.80
TRLA 141220C00032000 C 12/20/14 32.0 14.20 15.80
TRLA 141220C00033000 C 12/20/14 33.0 13.30 14.60
TRLA 141220C00034000 C 12/20/14 34.0 12.30 13.80
TRLA 141220C00035000 C 12/20/14 35.0 11.30 12.70
TRLA 141220C00036000 C 12/20/14 36.0 10.30 11.60
TRLA 141220C00037000 C 12/20/14 37.0 9.30 10.60
TRLA 141220C00038000 C 12/20/14 38.0 8.30 9.70
TRLA 141220C00039000 C 12/20/14 39.0 7.30 8.60
TRLA 141220C00040000 C 12/20/14 40.0 6.30 7.60
TRLA 141220C00041000 C 12/20/14 41.0 5.30 6.60
TRLA 141220C00042000 C 12/20/14 42.0 4.30 5.60
TRLA 141220C00043000 C 12/20/14 43.0 3.30 4.70
TRLA 141220C00044000 C 12/20/14 44.0 2.30 3.60
TRLA 141220C00045000 C 12/20/14 45.0 1.30 2.60
TRLA 141220C00046000 C 12/20/14 46.0 0.30 1.65
TRLA 141220C00047000 C 12/20/14 47.0 0.00 0.45
TRLA 141220C00048000 C 12/20/14 48.0 0.00 0.30
TRLA 141220C00049000 C 12/20/14 49.0 0.00 0.30
TRLA 141220C00050000 C 12/20/14 50.0 0.00 0.10
TRLA 141220C00052500 C 12/20/14 52.5 0.00 0.10
TRLA 141220C00055000 C 12/20/14 55.0 0.00 0.30
TRLA 141220C00057500 C 12/20/14 57.5 0.00 0.30
TRLA 141220C00060000 C 12/20/14 60.0 0.00 0.10
TRLA 141220C00062500 C 12/20/14 62.5 0.00 0.15
TRLA 141220C00065000 C 12/20/14 65.0 0.00 0.30
TRLA 141220C00067500 C 12/20/14 67.5 0.00 0.05
TRLA 141220C00070000 C 12/20/14 70.0 0.00 0.30
TRLA 141220C00075000 C 12/20/14 75.0 0.00 0.30
TRLA 141220C00080000 C 12/20/14 80.0 0.00 0.30
TRLA 141220C00085000 C 12/20/14 85.0 0.00 0.30
TRLA 141220C00090000 C 12/20/14 90.0 0.00 0.30
TRLA 141220C00095000 C 12/20/14 95.0 0.00 0.30
TRLA 141220P00015000 P 12/20/14 15.0 0.00 0.30
TRLA 141220P00016000 P 12/20/14 16.0 0.00 0.30
TRLA 141220P00017500 P 12/20/14 17.5 0.00 0.30
TRLA 141220P00019000 P 12/20/14 19.0 0.00 0.30
TRLA 141220P00020000 P 12/20/14 20.0 0.00 0.30
TRLA 141220P00021000 P 12/20/14 21.0 0.00 0.30
TRLA 141220P00022500 P 12/20/14 22.5 0.00 0.30
TRLA 141220P00024000 P 12/20/14 24.0 0.00 0.30
TRLA 141220P00025000 P 12/20/14 25.0 0.00 0.05
TRLA 141220P00026000 P 12/20/14 26.0 0.00 0.30
TRLA 141220P00027000 P 12/20/14 27.0 0.00 0.30
TRLA 141220P00028000 P 12/20/14 28.0 0.00 0.30
TRLA 141220P00029000 P 12/20/14 29.0 0.00 0.30
TRLA 141220P00030000 P 12/20/14 30.0 0.00 0.05
TRLA 141220P00031000 P 12/20/14 31.0 0.00 0.30
TRLA 141220P00032000 P 12/20/14 32.0 0.00 0.30
TRLA 141220P00033000 P 12/20/14 33.0 0.00 0.30
TRLA 141220P00034000 P 12/20/14 34.0 0.00 0.30
TRLA 141220P00035000 P 12/20/14 35.0 0.00 0.10
TRLA 141220P00036000 P 12/20/14 36.0 0.00 0.30
TRLA 141220P00037000 P 12/20/14 37.0 0.00 0.05
TRLA 141220P00038000 P 12/20/14 38.0 0.00 0.30
TRLA 141220P00039000 P 12/20/14 39.0 0.00 0.30
TRLA 141220P00040000 P 12/20/14 40.0 0.00 0.30
TRLA 141220P00041000 P 12/20/14 41.0 0.00 0.05
TRLA 141220P00042000 P 12/20/14 42.0 0.00 0.10
TRLA 141220P00043000 P 12/20/14 43.0 0.00 0.05
TRLA 141220P00044000 P 12/20/14 44.0 0.00 0.05
TRLA 141220P00045000 P 12/20/14 45.0 0.00 0.30
TRLA 141220P00046000 P 12/20/14 46.0 0.00 0.05
TRLA 141220P00047000 P 12/20/14 47.0 0.00 0.30
TRLA 141220P00048000 P 12/20/14 48.0 0.70 1.20
TRLA 141220P00049000 P 12/20/14 49.0 1.50 2.55
TRLA 141220P00050000 P 12/20/14 50.0 2.75 3.30
TRLA 141220P00052500 P 12/20/14 52.5 4.90 5.70
TRLA 141220P00055000 P 12/20/14 55.0 7.50 8.40
TRLA 141220P00057500 P 12/20/14 57.5 10.00 11.00
TRLA 141220P00060000 P 12/20/14 60.0 12.40 13.50
TRLA 141220P00062500 P 12/20/14 62.5 15.00 16.00
TRLA 141220P00065000 P 12/20/14 65.0 17.20 18.50
TRLA 141220P00067500 P 12/20/14 67.5 19.90 21.00
TRLA 141220P00070000 P 12/20/14 70.0 22.20 23.50
TRLA 141220P00075000 P 12/20/14 75.0 25.60 30.40
TRLA 141220P00080000 P 12/20/14 80.0 32.40 33.70
TRLA 141220P00085000 P 12/20/14 85.0 36.80 38.80
TRLA 141220P00090000 P 12/20/14 90.0 41.80 43.50
TRLA 141220P00095000 P 12/20/14 95.0 46.80 48.80
TRLA 150117C00015000 C 01/17/15 15.0 31.20 32.80
TRLA 150117C00016000 C 01/17/15 16.0 30.20 33.60
TRLA 150117C00017500 C 01/17/15 17.5 28.70 32.00
TRLA 150117C00019000 C 01/17/15 19.0 27.10 30.60
TRLA 150117C00020000 C 01/17/15 20.0 26.20 29.60
TRLA 150117C00021000 C 01/17/15 21.0 25.20 28.60
TRLA 150117C00022500 C 01/17/15 22.5 22.40 26.60
TRLA 150117C00024000 C 01/17/15 24.0 22.20 25.60
TRLA 150117C00025000 C 01/17/15 25.0 21.30 23.70
TRLA 150117C00026000 C 01/17/15 26.0 20.20 22.90
TRLA 150117C00027000 C 01/17/15 27.0 19.20 20.80
TRLA 150117C00028000 C 01/17/15 28.0 18.20 19.70
TRLA 150117C00029000 C 01/17/15 29.0 17.30 18.70
TRLA 150117C00030000 C 01/17/15 30.0 16.30 17.60
TRLA 150117C00031000 C 01/17/15 31.0 15.20 16.80
TRLA 150117C00032000 C 01/17/15 32.0 14.30 16.70
TRLA 150117C00033000 C 01/17/15 33.0 13.30 14.80
TRLA 150117C00034000 C 01/17/15 34.0 12.20 13.80
TRLA 150117C00035000 C 01/17/15 35.0 11.30 12.80
TRLA 150117C00036000 C 01/17/15 36.0 10.30 11.90
TRLA 150117C00037000 C 01/17/15 37.0 9.40 11.00
TRLA 150117C00038000 C 01/17/15 38.0 8.50 10.00
TRLA 150117C00039000 C 01/17/15 39.0 7.60 9.10
TRLA 150117C00040000 C 01/17/15 40.0 6.70 8.10
TRLA 150117C00041000 C 01/17/15 41.0 5.90 7.20
TRLA 150117C00042000 C 01/17/15 42.0 5.60 6.30
TRLA 150117C00043000 C 01/17/15 43.0 4.80 5.50
TRLA 150117C00044000 C 01/17/15 44.0 4.10 4.70
TRLA 150117C00045000 C 01/17/15 45.0 3.50 4.00
TRLA 150117C00046000 C 01/17/15 46.0 2.85 3.40
TRLA 150117C00047000 C 01/17/15 47.0 2.30 2.80
TRLA 150117C00048000 C 01/17/15 48.0 1.85 2.35
TRLA 150117C00049000 C 01/17/15 49.0 1.35 1.95
TRLA 150117C00050000 C 01/17/15 50.0 1.15 1.35
TRLA 150117C00052500 C 01/17/15 52.5 0.60 0.90
TRLA 150117C00055000 C 01/17/15 55.0 0.00 0.55
TRLA 150117C00057500 C 01/17/15 57.5 0.00 0.45
TRLA 150117C00060000 C 01/17/15 60.0 0.00 0.40
TRLA 150117C00062500 C 01/17/15 62.5 0.00 0.35
TRLA 150117C00065000 C 01/17/15 65.0 0.00 0.25
TRLA 150117C00067500 C 01/17/15 67.5 0.00 0.35
TRLA 150117C00070000 C 01/17/15 70.0 0.00 0.35
TRLA 150117C00075000 C 01/17/15 75.0 0.00 0.35
TRLA 150117C00080000 C 01/17/15 80.0 0.00 0.35
TRLA 150117C00085000 C 01/17/15 85.0 0.00 0.35
TRLA 150117C00090000 C 01/17/15 90.0 0.00 0.35
TRLA 150117C00095000 C 01/17/15 95.0 0.00 0.35
TRLA 150117P00015000 P 01/17/15 15.0 0.00 0.35
TRLA 150117P00016000 P 01/17/15 16.0 0.00 0.35
TRLA 150117P00017500 P 01/17/15 17.5 0.00 0.35
TRLA 150117P00019000 P 01/17/15 19.0 0.00 0.35
TRLA 150117P00020000 P 01/17/15 20.0 0.00 0.35
TRLA 150117P00021000 P 01/17/15 21.0 0.00 0.35
TRLA 150117P00022500 P 01/17/15 22.5 0.00 0.35
TRLA 150117P00024000 P 01/17/15 24.0 0.00 0.35
TRLA 150117P00025000 P 01/17/15 25.0 0.00 0.20
TRLA 150117P00026000 P 01/17/15 26.0 0.00 0.35
TRLA 150117P00027000 P 01/17/15 27.0 0.00 0.35
TRLA 150117P00028000 P 01/17/15 28.0 0.00 0.35
TRLA 150117P00029000 P 01/17/15 29.0 0.00 0.35
TRLA 150117P00030000 P 01/17/15 30.0 0.00 0.35
TRLA 150117P00031000 P 01/17/15 31.0 0.00 0.35
TRLA 150117P00032000 P 01/17/15 32.0 0.00 0.35
TRLA 150117P00033000 P 01/17/15 33.0 0.00 0.40
TRLA 150117P00034000 P 01/17/15 34.0 0.00 0.40
TRLA 150117P00035000 P 01/17/15 35.0 0.00 0.45
TRLA 150117P00036000 P 01/17/15 36.0 0.00 0.45
TRLA 150117P00037000 P 01/17/15 37.0 0.00 0.55
TRLA 150117P00038000 P 01/17/15 38.0 0.10 0.65
TRLA 150117P00039000 P 01/17/15 39.0 0.30 0.75
TRLA 150117P00040000 P 01/17/15 40.0 0.40 0.90
TRLA 150117P00041000 P 01/17/15 41.0 0.55 1.10
TRLA 150117P00042000 P 01/17/15 42.0 0.75 1.25
TRLA 150117P00043000 P 01/17/15 43.0 0.95 1.50
TRLA 150117P00044000 P 01/17/15 44.0 1.15 1.75
TRLA 150117P00045000 P 01/17/15 45.0 1.45 2.00
TRLA 150117P00046000 P 01/17/15 46.0 1.80 2.35
TRLA 150117P00047000 P 01/17/15 47.0 2.30 2.70
TRLA 150117P00048000 P 01/17/15 48.0 2.75 3.40
TRLA 150117P00049000 P 01/17/15 49.0 3.30 4.00
TRLA 150117P00050000 P 01/17/15 50.0 4.00 4.70
TRLA 150117P00052500 P 01/17/15 52.5 5.80 6.50
TRLA 150117P00055000 P 01/17/15 55.0 7.80 9.20
TRLA 150117P00057500 P 01/17/15 57.5 10.10 11.50
TRLA 150117P00060000 P 01/17/15 60.0 12.40 13.90
TRLA 150117P00062500 P 01/17/15 62.5 14.80 16.40
TRLA 150117P00065000 P 01/17/15 65.0 17.30 18.80
TRLA 150117P00067500 P 01/17/15 67.5 19.80 21.30
TRLA 150117P00070000 P 01/17/15 70.0 22.30 23.80
TRLA 150117P00075000 P 01/17/15 75.0 27.30 28.80
TRLA 150117P00080000 P 01/17/15 80.0 32.40 33.80
TRLA 150117P00085000 P 01/17/15 85.0 36.80 38.80
TRLA 150117P00090000 P 01/17/15 90.0 41.90 43.80
TRLA 150117P00095000 P 01/17/15 95.0 46.90 48.90
TRLA 150320C00020000 C 03/20/15 20.0 25.00 28.50
TRLA 150320C00021000 C 03/20/15 21.0 23.70 27.80
TRLA 150320C00023000 C 03/20/15 23.0 21.70 25.80
TRLA 150320C00024000 C 03/20/15 24.0 21.10 25.00
TRLA 150320C00025000 C 03/20/15 25.0 20.10 23.60
TRLA 150320C00026000 C 03/20/15 26.0 19.10 22.60
TRLA 150320C00027000 C 03/20/15 27.0 18.20 22.00
TRLA 150320C00028000 C 03/20/15 28.0 17.20 20.70
TRLA 150320C00029000 C 03/20/15 29.0 16.30 19.80
TRLA 150320C00030000 C 03/20/15 30.0 15.40 18.50
TRLA 150320C00031000 C 03/20/15 31.0 14.50 17.70
TRLA 150320C00032000 C 03/20/15 32.0 13.50 16.70
TRLA 150320C00033000 C 03/20/15 33.0 12.60 15.90
TRLA 150320C00034000 C 03/20/15 34.0 11.80 14.40
TRLA 150320C00035000 C 03/20/15 35.0 11.00 14.20
TRLA 150320C00036000 C 03/20/15 36.0 10.10 12.90
TRLA 150320C00037000 C 03/20/15 37.0 9.30 12.00
TRLA 150320C00038000 C 03/20/15 38.0 8.50 12.00
TRLA 150320C00039000 C 03/20/15 39.0 7.80 11.20
TRLA 150320C00040000 C 03/20/15 40.0 7.00 10.20
TRLA 150320C00041000 C 03/20/15 41.0 6.30 10.00
TRLA 150320C00042000 C 03/20/15 42.0 5.70 9.40
TRLA 150320C00043000 C 03/20/15 43.0 4.90 8.80
TRLA 150320C00044000 C 03/20/15 44.0 4.40 7.50
TRLA 150320C00045000 C 03/20/15 45.0 3.70 7.40
TRLA 150320C00046000 C 03/20/15 46.0 3.80 6.20
TRLA 150320C00047000 C 03/20/15 47.0 2.70 6.70
TRLA 150320C00048000 C 03/20/15 48.0 2.30 6.20
TRLA 150320C00049000 C 03/20/15 49.0 1.90 5.90
TRLA 150320C00050000 C 03/20/15 50.0 1.50 4.40
TRLA 150320C00052500 C 03/20/15 52.5 0.50 4.90
TRLA 150320C00055000 C 03/20/15 55.0 0.00 4.80
TRLA 150320C00057500 C 03/20/15 57.5 0.00 4.80
TRLA 150320C00060000 C 03/20/15 60.0 0.50 1.35
TRLA 150320C00062500 C 03/20/15 62.5 0.25 1.10
TRLA 150320C00065000 C 03/20/15 65.0 0.00 0.85
TRLA 150320C00067500 C 03/20/15 67.5 0.00 0.70
TRLA 150320C00070000 C 03/20/15 70.0 0.00 0.60
TRLA 150320C00075000 C 03/20/15 75.0 0.00 0.50
TRLA 150320C00080000 C 03/20/15 80.0 0.00 0.50
TRLA 150320C00085000 C 03/20/15 85.0 0.00 0.50
TRLA 150320C00090000 C 03/20/15 90.0 0.00 0.50
TRLA 150320C00095000 C 03/20/15 95.0 0.00 0.50
TRLA 150320P00020000 P 03/20/15 20.0 0.00 0.50
TRLA 150320P00021000 P 03/20/15 21.0 0.00 0.50
TRLA 150320P00023000 P 03/20/15 23.0 0.00 0.50
TRLA 150320P00024000 P 03/20/15 24.0 0.00 0.50
TRLA 150320P00025000 P 03/20/15 25.0 0.00 0.50
TRLA 150320P00026000 P 03/20/15 26.0 0.00 0.55
TRLA 150320P00027000 P 03/20/15 27.0 0.00 0.60
TRLA 150320P00028000 P 03/20/15 28.0 0.00 0.65
TRLA 150320P00029000 P 03/20/15 29.0 0.00 0.75
TRLA 150320P00030000 P 03/20/15 30.0 0.05 0.85
TRLA 150320P00031000 P 03/20/15 31.0 0.10 0.95
TRLA 150320P00032000 P 03/20/15 32.0 0.25 1.05
TRLA 150320P00033000 P 03/20/15 33.0 0.35 1.20
TRLA 150320P00034000 P 03/20/15 34.0 0.55 1.35
TRLA 150320P00035000 P 03/20/15 35.0 0.55 1.25
TRLA 150320P00036000 P 03/20/15 36.0 0.85 1.70
TRLA 150320P00037000 P 03/20/15 37.0 1.05 1.90
TRLA 150320P00038000 P 03/20/15 38.0 1.40 2.15
TRLA 150320P00039000 P 03/20/15 39.0 0.00 2.95
TRLA 150320P00040000 P 03/20/15 40.0 0.35 3.60
TRLA 150320P00041000 P 03/20/15 41.0 0.70 3.90
TRLA 150320P00042000 P 03/20/15 42.0 1.00 4.10
TRLA 150320P00043000 P 03/20/15 43.0 1.50 4.70
TRLA 150320P00044000 P 03/20/15 44.0 1.90 4.70
TRLA 150320P00045000 P 03/20/15 45.0 2.75 5.30
TRLA 150320P00046000 P 03/20/15 46.0 2.90 6.10
TRLA 150320P00047000 P 03/20/15 47.0 3.50 7.00
TRLA 150320P00048000 P 03/20/15 48.0 4.80 6.50
TRLA 150320P00049000 P 03/20/15 49.0 5.40 7.40
TRLA 150320P00050000 P 03/20/15 50.0 6.20 7.80
TRLA 150320P00052500 P 03/20/15 52.5 7.80 9.80
TRLA 150320P00055000 P 03/20/15 55.0 9.40 11.70
TRLA 150320P00057500 P 03/20/15 57.5 11.10 13.70
TRLA 150320P00060000 P 03/20/15 60.0 13.30 15.80
TRLA 150320P00062500 P 03/20/15 62.5 15.50 18.00
TRLA 150320P00065000 P 03/20/15 65.0 17.70 20.30
TRLA 150320P00067500 P 03/20/15 67.5 20.10 23.10
TRLA 150320P00070000 P 03/20/15 70.0 21.90 25.50
TRLA 150320P00075000 P 03/20/15 75.0 26.90 30.30
TRLA 150320P00080000 P 03/20/15 80.0 31.10 35.40
TRLA 150320P00085000 P 03/20/15 85.0 36.60 40.50
TRLA 150320P00090000 P 03/20/15 90.0 41.30 45.50
TRLA 150320P00095000 P 03/20/15 95.0 46.10 50.10
TRLA 150619C00025000 C 06/19/15 25.0 20.50 23.40
TRLA 150619C00026000 C 06/19/15 26.0 19.60 23.00
TRLA 150619C00027000 C 06/19/15 27.0 18.70 22.20
TRLA 150619C00028000 C 06/19/15 28.0 17.90 21.20
TRLA 150619C00029000 C 06/19/15 29.0 17.40 20.40
TRLA 150619C00030000 C 06/19/15 30.0 16.60 18.80
TRLA 150619C00031000 C 06/19/15 31.0 15.80 18.00
TRLA 150619C00032000 C 06/19/15 32.0 15.00 17.20
TRLA 150619C00033000 C 06/19/15 33.0 14.20 16.50
TRLA 150619C00034000 C 06/19/15 34.0 13.40 15.50
TRLA 150619C00035000 C 06/19/15 35.0 12.70 14.80
TRLA 150619C00036000 C 06/19/15 36.0 12.00 14.10
TRLA 150619C00037000 C 06/19/15 37.0 11.30 13.30
TRLA 150619C00038000 C 06/19/15 38.0 10.60 12.80
TRLA 150619C00039000 C 06/19/15 39.0 10.00 11.80
TRLA 150619C00040000 C 06/19/15 40.0 9.60 12.40
TRLA 150619C00041000 C 06/19/15 41.0 9.00 11.00
TRLA 150619C00042000 C 06/19/15 42.0 8.50 10.60
TRLA 150619C00043000 C 06/19/15 43.0 7.90 10.00
TRLA 150619C00044000 C 06/19/15 44.0 7.40 9.60
TRLA 150619C00045000 C 06/19/15 45.0 6.90 9.00
TRLA 150619C00046000 C 06/19/15 46.0 6.40 8.60
TRLA 150619C00047000 C 06/19/15 47.0 5.90 8.20
TRLA 150619C00048000 C 06/19/15 48.0 5.50 8.40
TRLA 150619C00049000 C 06/19/15 49.0 5.10 7.40
TRLA 150619C00050000 C 06/19/15 50.0 4.90 7.60
TRLA 150619C00052500 C 06/19/15 52.5 4.00 6.40
TRLA 150619C00055000 C 06/19/15 55.0 3.30 5.80
TRLA 150619C00060000 C 06/19/15 60.0 2.20 4.90
TRLA 150619C00065000 C 06/19/15 65.0 1.55 2.55
TRLA 150619C00067500 C 06/19/15 67.5 1.25 2.25
TRLA 150619C00070000 C 06/19/15 70.0 1.00 2.00
TRLA 150619C00075000 C 06/19/15 75.0 0.65 1.15
TRLA 150619C00080000 C 06/19/15 80.0 0.40 0.90
TRLA 150619C00085000 C 06/19/15 85.0 0.20 0.70
TRLA 150619C00090000 C 06/19/15 90.0 0.10 0.60
TRLA 150619P00025000 P 06/19/15 25.0 0.50 1.00
TRLA 150619P00026000 P 06/19/15 26.0 0.60 1.10
TRLA 150619P00027000 P 06/19/15 27.0 0.70 1.20
TRLA 150619P00028000 P 06/19/15 28.0 0.85 1.35
TRLA 150619P00029000 P 06/19/15 29.0 1.00 1.50
TRLA 150619P00030000 P 06/19/15 30.0 1.20 1.70
TRLA 150619P00031000 P 06/19/15 31.0 1.35 4.90
TRLA 150619P00032000 P 06/19/15 32.0 1.55 4.90
TRLA 150619P00033000 P 06/19/15 33.0 1.75 2.30
TRLA 150619P00034000 P 06/19/15 34.0 1.95 2.80
TRLA 150619P00035000 P 06/19/15 35.0 2.15 2.95
TRLA 150619P00036000 P 06/19/15 36.0 2.40 3.20
TRLA 150619P00037000 P 06/19/15 37.0 2.70 3.50
TRLA 150619P00038000 P 06/19/15 38.0 3.10 3.90
TRLA 150619P00039000 P 06/19/15 39.0 3.40 4.20
TRLA 150619P00040000 P 06/19/15 40.0 3.70 4.60
TRLA 150619P00041000 P 06/19/15 41.0 4.10 5.00
TRLA 150619P00042000 P 06/19/15 42.0 4.50 5.40
TRLA 150619P00043000 P 06/19/15 43.0 4.90 6.00
TRLA 150619P00044000 P 06/19/15 44.0 5.40 6.40
TRLA 150619P00045000 P 06/19/15 45.0 6.00 6.90
TRLA 150619P00046000 P 06/19/15 46.0 6.30 7.50
TRLA 150619P00047000 P 06/19/15 47.0 6.70 8.00
TRLA 150619P00048000 P 06/19/15 48.0 7.30 8.60
TRLA 150619P00049000 P 06/19/15 49.0 7.90 9.20
TRLA 150619P00050000 P 06/19/15 50.0 8.40 9.80
TRLA 150619P00052500 P 06/19/15 52.5 10.00 11.80
TRLA 150619P00055000 P 06/19/15 55.0 11.60 13.60
TRLA 150619P00060000 P 06/19/15 60.0 15.30 17.40
TRLA 150619P00065000 P 06/19/15 65.0 19.50 22.00
TRLA 150619P00067500 P 06/19/15 67.5 21.60 24.00
TRLA 150619P00070000 P 06/19/15 70.0 23.80 26.30
TRLA 150619P00075000 P 06/19/15 75.0 28.00 30.90
TRLA 150619P00080000 P 06/19/15 80.0 32.90 35.90
TRLA 150619P00085000 P 06/19/15 85.0 37.10 40.60
TRLA 150619P00090000 P 06/19/15 90.0 41.80 45.40
TRLA 150717C00025000 C 07/17/15 25.0 20.60 23.50
TRLA 150717C00028000 C 07/17/15 28.0 18.10 21.60
TRLA 150717C00030000 C 07/17/15 30.0 16.70 19.50
TRLA 150717C00033000 C 07/17/15 33.0 14.40 16.50
TRLA 150717C00035000 C 07/17/15 35.0 12.90 15.60
TRLA 150717C00038000 C 07/17/15 38.0 10.90 13.20
TRLA 150717C00040000 C 07/17/15 40.0 10.00 11.60
TRLA 150717C00043000 C 07/17/15 43.0 8.30 10.40
TRLA 150717C00045000 C 07/17/15 45.0 7.30 9.40
TRLA 150717C00047000 C 07/17/15 47.0 6.30 7.90
TRLA 150717C00050000 C 07/17/15 50.0 5.20 7.60
TRLA 150717C00055000 C 07/17/15 55.0 3.70 5.30
TRLA 150717C00060000 C 07/17/15 60.0 2.50 5.00
TRLA 150717C00065000 C 07/17/15 65.0 1.85 4.80
TRLA 150717C00067500 C 07/17/15 67.5 1.55 4.80
TRLA 150717C00070000 C 07/17/15 70.0 1.25 2.30
TRLA 150717C00075000 C 07/17/15 75.0 0.85 1.85
TRLA 150717C00080000 C 07/17/15 80.0 0.55 1.55
TRLA 150717C00085000 C 07/17/15 85.0 0.35 4.80
TRLA 150717C00090000 C 07/17/15 90.0 0.20 0.70
TRLA 150717P00025000 P 07/17/15 25.0 0.60 1.50
TRLA 150717P00028000 P 07/17/15 28.0 1.00 1.50
TRLA 150717P00030000 P 07/17/15 30.0 1.35 1.85
TRLA 150717P00033000 P 07/17/15 33.0 2.00 2.80
TRLA 150717P00035000 P 07/17/15 35.0 2.40 3.20
TRLA 150717P00038000 P 07/17/15 38.0 3.40 5.80
TRLA 150717P00040000 P 07/17/15 40.0 4.20 5.00
TRLA 150717P00043000 P 07/17/15 43.0 5.40 6.40
TRLA 150717P00045000 P 07/17/15 45.0 6.30 7.40
TRLA 150717P00047000 P 07/17/15 47.0 7.20 10.00
TRLA 150717P00050000 P 07/17/15 50.0 9.00 11.80
TRLA 150717P00055000 P 07/17/15 55.0 12.00 14.00
TRLA 150717P00060000 P 07/17/15 60.0 15.70 17.80
TRLA 150717P00065000 P 07/17/15 65.0 19.20 22.20
TRLA 150717P00067500 P 07/17/15 67.5 21.90 24.40
TRLA 150717P00070000 P 07/17/15 70.0 23.60 26.60
TRLA 150717P00075000 P 07/17/15 75.0 28.70 31.10
TRLA 150717P00080000 P 07/17/15 80.0 33.30 35.80
TRLA 150717P00085000 P 07/17/15 85.0 37.40 41.00
TRLA 150717P00090000 P 07/17/15 90.0 42.40 45.70
TRLA 160115C00015000 C 01/15/16 15.0 30.00 33.60
TRLA 160115C00017500 C 01/15/16 17.5 27.40 32.00
TRLA 160115C00020000 C 01/15/16 20.0 25.20 29.70
TRLA 160115C00022500 C 01/15/16 22.5 23.30 27.00
TRLA 160115C00025000 C 01/15/16 25.0 21.20 24.60
TRLA 160115C00030000 C 01/15/16 30.0 17.30 20.20
TRLA 160115C00035000 C 01/15/16 35.0 13.90 16.80
TRLA 160115C00040000 C 01/15/16 40.0 11.10 13.90
TRLA 160115C00045000 C 01/15/16 45.0 8.80 12.00
TRLA 160115C00050000 C 01/15/16 50.0 6.80 10.20
TRLA 160115C00052500 C 01/15/16 52.5 5.90 9.50
TRLA 160115C00055000 C 01/15/16 55.0 5.10 8.50
TRLA 160115C00057500 C 01/15/16 57.5 4.70 8.00
TRLA 160115C00060000 C 01/15/16 60.0 4.00 7.40
TRLA 160115C00062500 C 01/15/16 62.5 3.50 6.90
TRLA 160115C00065000 C 01/15/16 65.0 3.00 6.20
TRLA 160115C00067500 C 01/15/16 67.5 2.50 5.90
TRLA 160115C00070000 C 01/15/16 70.0 2.20 5.40
TRLA 160115C00075000 C 01/15/16 75.0 1.85 4.90
TRLA 160115C00080000 C 01/15/16 80.0 1.35 4.90
TRLA 160115C00085000 C 01/15/16 85.0 1.00 4.90
TRLA 160115C00090000 C 01/15/16 90.0 0.70 1.70
TRLA 160115C00095000 C 01/15/16 95.0 0.45 1.45
TRLA 160115P00015000 P 01/15/16 15.0 0.00 1.00
TRLA 160115P00017500 P 01/15/16 17.5 0.10 1.10
TRLA 160115P00020000 P 01/15/16 20.0 0.40 1.40
TRLA 160115P00022500 P 01/15/16 22.5 0.75 1.75
TRLA 160115P00025000 P 01/15/16 25.0 1.15 2.15
TRLA 160115P00030000 P 01/15/16 30.0 2.00 3.60
TRLA 160115P00035000 P 01/15/16 35.0 3.60 5.20
TRLA 160115P00040000 P 01/15/16 40.0 5.50 7.50
TRLA 160115P00045000 P 01/15/16 45.0 8.00 10.00
TRLA 160115P00050000 P 01/15/16 50.0 10.30 11.80
TRLA 160115P00052500 P 01/15/16 52.5 12.00 15.20
TRLA 160115P00055000 P 01/15/16 55.0 13.70 16.90
TRLA 160115P00057500 P 01/15/16 57.5 15.50 18.70
TRLA 160115P00060000 P 01/15/16 60.0 17.30 20.50
TRLA 160115P00062500 P 01/15/16 62.5 19.30 22.50
TRLA 160115P00065000 P 01/15/16 65.0 21.30 24.90
TRLA 160115P00067500 P 01/15/16 67.5 23.30 26.90
TRLA 160115P00070000 P 01/15/16 70.0 25.30 29.00
TRLA 160115P00075000 P 01/15/16 75.0 29.70 33.40
TRLA 160115P00080000 P 01/15/16 80.0 34.10 37.60
TRLA 160115P00085000 P 01/15/16 85.0 38.70 42.20
TRLA 160115P00090000 P 01/15/16 90.0 43.30 46.80
TRLA 160115P00095000 P 01/15/16 95.0 48.10 51.40

OPRA data is delayed 15 minutes.