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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRLA 141122C00025000 C 11/22/14 25.0 23.70 26.40
TRLA 141122C00026000 C 11/22/14 26.0 22.20 25.60
TRLA 141122C00027000 C 11/22/14 27.0 21.40 24.60
TRLA 141122C00028000 C 11/22/14 28.0 20.10 23.60
TRLA 141122C00029000 C 11/22/14 29.0 19.10 22.60
TRLA 141122C00030000 C 11/22/14 30.0 18.50 21.60
TRLA 141122C00031000 C 11/22/14 31.0 17.20 20.50
TRLA 141122C00032000 C 11/22/14 32.0 16.20 19.60
TRLA 141122C00033000 C 11/22/14 33.0 15.20 18.60
TRLA 141122C00034000 C 11/22/14 34.0 14.60 17.50
TRLA 141122C00035000 C 11/22/14 35.0 13.50 16.60
TRLA 141122C00036000 C 11/22/14 36.0 12.60 15.50
TRLA 141122C00037000 C 11/22/14 37.0 11.10 13.30
TRLA 141122C00038000 C 11/22/14 38.0 10.20 12.00
TRLA 141122C00039000 C 11/22/14 39.0 9.20 11.00
TRLA 141122C00040000 C 11/22/14 40.0 8.70 10.00
TRLA 141122C00041000 C 11/22/14 41.0 7.80 9.00
TRLA 141122C00042000 C 11/22/14 42.0 6.80 8.00
TRLA 141122C00043000 C 11/22/14 43.0 5.20 7.00
TRLA 141122C00044000 C 11/22/14 44.0 4.80 5.90
TRLA 141122C00045000 C 11/22/14 45.0 3.90 4.90
TRLA 141122C00046000 C 11/22/14 46.0 3.00 3.90
TRLA 141122C00047000 C 11/22/14 47.0 2.00 3.70
TRLA 141122C00048000 C 11/22/14 48.0 0.85 3.30
TRLA 141122C00049000 C 11/22/14 49.0 0.00 2.00
TRLA 141122C00050000 C 11/22/14 50.0 0.00 0.15
TRLA 141122C00052500 C 11/22/14 52.5 0.00 0.15
TRLA 141122C00055000 C 11/22/14 55.0 0.00 0.50
TRLA 141122C00057500 C 11/22/14 57.5 0.00 0.50
TRLA 141122C00060000 C 11/22/14 60.0 0.00 0.25
TRLA 141122C00062500 C 11/22/14 62.5 0.00 0.50
TRLA 141122C00065000 C 11/22/14 65.0 0.00 0.50
TRLA 141122C00070000 C 11/22/14 70.0 0.00 0.50
TRLA 141122P00025000 P 11/22/14 25.0 0.00 0.50
TRLA 141122P00026000 P 11/22/14 26.0 0.00 0.50
TRLA 141122P00027000 P 11/22/14 27.0 0.00 0.50
TRLA 141122P00028000 P 11/22/14 28.0 0.00 0.50
TRLA 141122P00029000 P 11/22/14 29.0 0.00 0.50
TRLA 141122P00030000 P 11/22/14 30.0 0.00 0.50
TRLA 141122P00031000 P 11/22/14 31.0 0.00 0.50
TRLA 141122P00032000 P 11/22/14 32.0 0.00 0.50
TRLA 141122P00033000 P 11/22/14 33.0 0.00 0.50
TRLA 141122P00034000 P 11/22/14 34.0 0.00 0.50
TRLA 141122P00035000 P 11/22/14 35.0 0.00 0.50
TRLA 141122P00036000 P 11/22/14 36.0 0.00 0.50
TRLA 141122P00037000 P 11/22/14 37.0 0.00 0.50
TRLA 141122P00038000 P 11/22/14 38.0 0.00 0.50
TRLA 141122P00039000 P 11/22/14 39.0 0.00 0.50
TRLA 141122P00040000 P 11/22/14 40.0 0.00 0.50
TRLA 141122P00041000 P 11/22/14 41.0 0.00 0.50
TRLA 141122P00042000 P 11/22/14 42.0 0.00 0.05
TRLA 141122P00043000 P 11/22/14 43.0 0.00 0.05
TRLA 141122P00044000 P 11/22/14 44.0 0.00 0.50
TRLA 141122P00045000 P 11/22/14 45.0 0.00 0.20
TRLA 141122P00046000 P 11/22/14 46.0 0.00 0.50
TRLA 141122P00047000 P 11/22/14 47.0 0.00 0.50
TRLA 141122P00048000 P 11/22/14 48.0 0.00 0.50
TRLA 141122P00049000 P 11/22/14 49.0 0.00 0.65
TRLA 141122P00050000 P 11/22/14 50.0 0.40 1.15
TRLA 141122P00052500 P 11/22/14 52.5 2.30 3.70
TRLA 141122P00055000 P 11/22/14 55.0 4.80 7.00
TRLA 141122P00057500 P 11/22/14 57.5 7.30 9.40
TRLA 141122P00060000 P 11/22/14 60.0 9.80 12.50
TRLA 141122P00062500 P 11/22/14 62.5 12.30 14.40
TRLA 141122P00065000 P 11/22/14 65.0 14.80 17.00
TRLA 141122P00070000 P 11/22/14 70.0 19.80 21.90
TRLA 141220C00015000 C 12/20/14 15.0 33.10 36.50
TRLA 141220C00016000 C 12/20/14 16.0 32.10 35.60
TRLA 141220C00017500 C 12/20/14 17.5 30.60 34.20
TRLA 141220C00019000 C 12/20/14 19.0 29.10 32.60
TRLA 141220C00020000 C 12/20/14 20.0 28.10 31.60
TRLA 141220C00021000 C 12/20/14 21.0 27.10 30.60
TRLA 141220C00022500 C 12/20/14 22.5 26.00 29.20
TRLA 141220C00024000 C 12/20/14 24.0 24.50 27.60
TRLA 141220C00025000 C 12/20/14 25.0 23.40 26.50
TRLA 141220C00026000 C 12/20/14 26.0 22.50 25.60
TRLA 141220C00027000 C 12/20/14 27.0 21.50 24.60
TRLA 141220C00028000 C 12/20/14 28.0 20.60 23.60
TRLA 141220C00029000 C 12/20/14 29.0 19.60 22.60
TRLA 141220C00030000 C 12/20/14 30.0 18.10 21.50
TRLA 141220C00031000 C 12/20/14 31.0 17.50 20.60
TRLA 141220C00032000 C 12/20/14 32.0 16.50 19.60
TRLA 141220C00033000 C 12/20/14 33.0 15.50 18.50
TRLA 141220C00034000 C 12/20/14 34.0 14.30 17.60
TRLA 141220C00035000 C 12/20/14 35.0 13.70 16.60
TRLA 141220C00036000 C 12/20/14 36.0 12.80 15.60
TRLA 141220C00037000 C 12/20/14 37.0 11.80 14.60
TRLA 141220C00038000 C 12/20/14 38.0 10.90 13.80
TRLA 141220C00039000 C 12/20/14 39.0 10.00 12.00
TRLA 141220C00040000 C 12/20/14 40.0 9.00 11.80
TRLA 141220C00041000 C 12/20/14 41.0 8.30 11.00
TRLA 141220C00042000 C 12/20/14 42.0 7.40 9.40
TRLA 141220C00043000 C 12/20/14 43.0 6.50 8.50
TRLA 141220C00044000 C 12/20/14 44.0 5.80 8.40
TRLA 141220C00045000 C 12/20/14 45.0 5.10 7.30
TRLA 141220C00046000 C 12/20/14 46.0 4.40 6.50
TRLA 141220C00047000 C 12/20/14 47.0 3.70 5.70
TRLA 141220C00048000 C 12/20/14 48.0 3.10 4.80
TRLA 141220C00049000 C 12/20/14 49.0 2.65 3.90
TRLA 141220C00050000 C 12/20/14 50.0 2.15 3.70
TRLA 141220C00052500 C 12/20/14 52.5 1.25 1.75
TRLA 141220C00055000 C 12/20/14 55.0 0.70 1.05
TRLA 141220C00057500 C 12/20/14 57.5 0.35 0.85
TRLA 141220C00060000 C 12/20/14 60.0 0.15 0.95
TRLA 141220C00062500 C 12/20/14 62.5 0.00 0.50
TRLA 141220C00065000 C 12/20/14 65.0 0.00 0.25
TRLA 141220C00067500 C 12/20/14 67.5 0.00 0.50
TRLA 141220C00070000 C 12/20/14 70.0 0.00 0.15
TRLA 141220C00075000 C 12/20/14 75.0 0.00 0.50
TRLA 141220C00080000 C 12/20/14 80.0 0.00 0.50
TRLA 141220C00085000 C 12/20/14 85.0 0.00 0.50
TRLA 141220C00090000 C 12/20/14 90.0 0.00 0.50
TRLA 141220C00095000 C 12/20/14 95.0 0.00 0.50
TRLA 141220P00015000 P 12/20/14 15.0 0.00 0.50
TRLA 141220P00016000 P 12/20/14 16.0 0.00 0.50
TRLA 141220P00017500 P 12/20/14 17.5 0.00 0.50
TRLA 141220P00019000 P 12/20/14 19.0 0.00 0.50
TRLA 141220P00020000 P 12/20/14 20.0 0.00 0.50
TRLA 141220P00021000 P 12/20/14 21.0 0.00 0.50
TRLA 141220P00022500 P 12/20/14 22.5 0.00 0.50
TRLA 141220P00024000 P 12/20/14 24.0 0.00 0.50
TRLA 141220P00025000 P 12/20/14 25.0 0.00 0.05
TRLA 141220P00026000 P 12/20/14 26.0 0.00 0.50
TRLA 141220P00027000 P 12/20/14 27.0 0.00 0.50
TRLA 141220P00028000 P 12/20/14 28.0 0.00 0.50
TRLA 141220P00029000 P 12/20/14 29.0 0.00 0.50
TRLA 141220P00030000 P 12/20/14 30.0 0.00 0.50
TRLA 141220P00031000 P 12/20/14 31.0 0.00 0.50
TRLA 141220P00032000 P 12/20/14 32.0 0.00 0.50
TRLA 141220P00033000 P 12/20/14 33.0 0.00 0.50
TRLA 141220P00034000 P 12/20/14 34.0 0.00 0.50
TRLA 141220P00035000 P 12/20/14 35.0 0.00 0.30
TRLA 141220P00036000 P 12/20/14 36.0 0.00 0.50
TRLA 141220P00037000 P 12/20/14 37.0 0.00 0.50
TRLA 141220P00038000 P 12/20/14 38.0 0.00 0.50
TRLA 141220P00039000 P 12/20/14 39.0 0.05 0.40
TRLA 141220P00040000 P 12/20/14 40.0 0.05 0.65
TRLA 141220P00041000 P 12/20/14 41.0 0.15 4.80
TRLA 141220P00042000 P 12/20/14 42.0 0.30 1.20
TRLA 141220P00043000 P 12/20/14 43.0 0.45 1.50
TRLA 141220P00044000 P 12/20/14 44.0 0.50 1.65
TRLA 141220P00045000 P 12/20/14 45.0 0.95 1.45
TRLA 141220P00046000 P 12/20/14 46.0 1.15 2.10
TRLA 141220P00047000 P 12/20/14 47.0 1.50 2.10
TRLA 141220P00048000 P 12/20/14 48.0 1.95 2.70
TRLA 141220P00049000 P 12/20/14 49.0 2.45 3.10
TRLA 141220P00050000 P 12/20/14 50.0 2.95 3.50
TRLA 141220P00052500 P 12/20/14 52.5 4.50 5.40
TRLA 141220P00055000 P 12/20/14 55.0 6.30 7.10
TRLA 141220P00057500 P 12/20/14 57.5 7.70 9.20
TRLA 141220P00060000 P 12/20/14 60.0 10.10 11.60
TRLA 141220P00062500 P 12/20/14 62.5 12.40 14.40
TRLA 141220P00065000 P 12/20/14 65.0 14.90 17.20
TRLA 141220P00067500 P 12/20/14 67.5 17.30 19.40
TRLA 141220P00070000 P 12/20/14 70.0 19.80 22.00
TRLA 141220P00075000 P 12/20/14 75.0 24.80 26.90
TRLA 141220P00080000 P 12/20/14 80.0 29.80 31.70
TRLA 141220P00085000 P 12/20/14 85.0 34.80 37.00
TRLA 141220P00090000 P 12/20/14 90.0 39.80 42.80
TRLA 141220P00095000 P 12/20/14 95.0 44.60 48.10
TRLA 150117C00015000 C 01/17/15 15.0 33.10 36.50
TRLA 150117C00016000 C 01/17/15 16.0 31.70 35.60
TRLA 150117C00017500 C 01/17/15 17.5 30.20 34.20
TRLA 150117C00019000 C 01/17/15 19.0 28.70 32.60
TRLA 150117C00020000 C 01/17/15 20.0 27.70 31.60
TRLA 150117C00021000 C 01/17/15 21.0 26.70 30.60
TRLA 150117C00022500 C 01/17/15 22.5 26.00 29.20
TRLA 150117C00024000 C 01/17/15 24.0 24.40 27.60
TRLA 150117C00025000 C 01/17/15 25.0 23.60 26.50
TRLA 150117C00026000 C 01/17/15 26.0 22.40 25.60
TRLA 150117C00027000 C 01/17/15 27.0 21.40 24.60
TRLA 150117C00028000 C 01/17/15 28.0 19.70 23.60
TRLA 150117C00029000 C 01/17/15 29.0 19.50 22.60
TRLA 150117C00030000 C 01/17/15 30.0 18.80 21.60
TRLA 150117C00031000 C 01/17/15 31.0 17.60 20.60
TRLA 150117C00032000 C 01/17/15 32.0 16.50 19.60
TRLA 150117C00033000 C 01/17/15 33.0 15.40 18.60
TRLA 150117C00034000 C 01/17/15 34.0 14.50 17.80
TRLA 150117C00035000 C 01/17/15 35.0 13.70 16.70
TRLA 150117C00036000 C 01/17/15 36.0 13.00 15.80
TRLA 150117C00037000 C 01/17/15 37.0 12.00 15.00
TRLA 150117C00038000 C 01/17/15 38.0 11.30 14.20
TRLA 150117C00039000 C 01/17/15 39.0 10.60 12.80
TRLA 150117C00040000 C 01/17/15 40.0 9.80 12.00
TRLA 150117C00041000 C 01/17/15 41.0 8.90 10.80
TRLA 150117C00042000 C 01/17/15 42.0 8.10 10.20
TRLA 150117C00043000 C 01/17/15 43.0 7.40 9.60
TRLA 150117C00044000 C 01/17/15 44.0 6.70 8.50
TRLA 150117C00045000 C 01/17/15 45.0 6.00 7.90
TRLA 150117C00046000 C 01/17/15 46.0 5.30 8.10
TRLA 150117C00047000 C 01/17/15 47.0 4.60 7.00
TRLA 150117C00048000 C 01/17/15 48.0 4.20 6.40
TRLA 150117C00049000 C 01/17/15 49.0 3.60 5.80
TRLA 150117C00050000 C 01/17/15 50.0 3.20 4.90
TRLA 150117C00052500 C 01/17/15 52.5 2.20 4.10
TRLA 150117C00055000 C 01/17/15 55.0 1.50 2.45
TRLA 150117C00057500 C 01/17/15 57.5 1.00 1.65
TRLA 150117C00060000 C 01/17/15 60.0 0.50 1.20
TRLA 150117C00062500 C 01/17/15 62.5 0.35 0.80
TRLA 150117C00065000 C 01/17/15 65.0 0.25 0.45
TRLA 150117C00067500 C 01/17/15 67.5 0.00 0.50
TRLA 150117C00070000 C 01/17/15 70.0 0.00 0.50
TRLA 150117C00075000 C 01/17/15 75.0 0.00 0.50
TRLA 150117C00080000 C 01/17/15 80.0 0.00 0.35
TRLA 150117C00085000 C 01/17/15 85.0 0.00 0.50
TRLA 150117C00090000 C 01/17/15 90.0 0.00 0.50
TRLA 150117C00095000 C 01/17/15 95.0 0.00 0.50
TRLA 150117P00015000 P 01/17/15 15.0 0.00 0.50
TRLA 150117P00016000 P 01/17/15 16.0 0.00 0.50
TRLA 150117P00017500 P 01/17/15 17.5 0.00 0.50
TRLA 150117P00019000 P 01/17/15 19.0 0.00 0.50
TRLA 150117P00020000 P 01/17/15 20.0 0.00 0.50
TRLA 150117P00021000 P 01/17/15 21.0 0.00 0.50
TRLA 150117P00022500 P 01/17/15 22.5 0.00 0.50
TRLA 150117P00024000 P 01/17/15 24.0 0.00 0.50
TRLA 150117P00025000 P 01/17/15 25.0 0.00 0.50
TRLA 150117P00026000 P 01/17/15 26.0 0.00 0.50
TRLA 150117P00027000 P 01/17/15 27.0 0.00 0.50
TRLA 150117P00028000 P 01/17/15 28.0 0.00 0.50
TRLA 150117P00029000 P 01/17/15 29.0 0.00 0.50
TRLA 150117P00030000 P 01/17/15 30.0 0.00 0.20
TRLA 150117P00031000 P 01/17/15 31.0 0.00 0.50
TRLA 150117P00032000 P 01/17/15 32.0 0.00 0.50
TRLA 150117P00033000 P 01/17/15 33.0 0.00 0.50
TRLA 150117P00034000 P 01/17/15 34.0 0.00 0.50
TRLA 150117P00035000 P 01/17/15 35.0 0.10 0.50
TRLA 150117P00036000 P 01/17/15 36.0 0.15 0.95
TRLA 150117P00037000 P 01/17/15 37.0 0.20 1.05
TRLA 150117P00038000 P 01/17/15 38.0 0.30 1.00
TRLA 150117P00039000 P 01/17/15 39.0 0.40 1.10
TRLA 150117P00040000 P 01/17/15 40.0 0.60 1.70
TRLA 150117P00041000 P 01/17/15 41.0 0.80 1.50
TRLA 150117P00042000 P 01/17/15 42.0 0.95 2.05
TRLA 150117P00043000 P 01/17/15 43.0 1.15 4.80
TRLA 150117P00044000 P 01/17/15 44.0 1.35 2.10
TRLA 150117P00045000 P 01/17/15 45.0 1.60 2.70
TRLA 150117P00046000 P 01/17/15 46.0 1.90 4.80
TRLA 150117P00047000 P 01/17/15 47.0 2.25 4.70
TRLA 150117P00048000 P 01/17/15 48.0 2.80 3.80
TRLA 150117P00049000 P 01/17/15 49.0 3.20 4.50
TRLA 150117P00050000 P 01/17/15 50.0 3.80 4.60
TRLA 150117P00052500 P 01/17/15 52.5 5.20 6.20
TRLA 150117P00055000 P 01/17/15 55.0 6.90 8.60
TRLA 150117P00057500 P 01/17/15 57.5 8.90 11.00
TRLA 150117P00060000 P 01/17/15 60.0 10.00 12.00
TRLA 150117P00062500 P 01/17/15 62.5 12.30 14.30
TRLA 150117P00065000 P 01/17/15 65.0 14.60 16.80
TRLA 150117P00067500 P 01/17/15 67.5 17.00 19.20
TRLA 150117P00070000 P 01/17/15 70.0 19.40 22.20
TRLA 150117P00075000 P 01/17/15 75.0 24.40 26.90
TRLA 150117P00080000 P 01/17/15 80.0 29.40 31.90
TRLA 150117P00085000 P 01/17/15 85.0 34.40 38.00
TRLA 150117P00090000 P 01/17/15 90.0 39.40 43.00
TRLA 150117P00095000 P 01/17/15 95.0 44.40 47.00
TRLA 150320C00020000 C 03/20/15 20.0 28.10 31.50
TRLA 150320C00021000 C 03/20/15 21.0 26.00 30.60
TRLA 150320C00023000 C 03/20/15 23.0 24.00 28.60
TRLA 150320C00024000 C 03/20/15 24.0 23.20 27.60
TRLA 150320C00025000 C 03/20/15 25.0 23.20 26.80
TRLA 150320C00026000 C 03/20/15 26.0 22.30 25.80
TRLA 150320C00027000 C 03/20/15 27.0 20.20 24.60
TRLA 150320C00028000 C 03/20/15 28.0 20.60 23.80
TRLA 150320C00029000 C 03/20/15 29.0 19.70 22.80
TRLA 150320C00030000 C 03/20/15 30.0 17.50 21.80
TRLA 150320C00031000 C 03/20/15 31.0 16.70 20.80
TRLA 150320C00032000 C 03/20/15 32.0 16.70 20.20
TRLA 150320C00033000 C 03/20/15 33.0 16.10 19.40
TRLA 150320C00034000 C 03/20/15 34.0 15.60 18.10
TRLA 150320C00035000 C 03/20/15 35.0 14.70 17.30
TRLA 150320C00036000 C 03/20/15 36.0 14.20 16.40
TRLA 150320C00037000 C 03/20/15 37.0 13.20 15.60
TRLA 150320C00038000 C 03/20/15 38.0 12.30 14.80
TRLA 150320C00039000 C 03/20/15 39.0 11.90 14.00
TRLA 150320C00040000 C 03/20/15 40.0 10.90 13.30
TRLA 150320C00041000 C 03/20/15 41.0 10.40 12.50
TRLA 150320C00042000 C 03/20/15 42.0 9.70 11.80
TRLA 150320C00043000 C 03/20/15 43.0 8.10 11.80
TRLA 150320C00044000 C 03/20/15 44.0 8.50 10.50
TRLA 150320C00045000 C 03/20/15 45.0 7.70 10.00
TRLA 150320C00046000 C 03/20/15 46.0 7.30 9.00
TRLA 150320C00047000 C 03/20/15 47.0 5.60 9.40
TRLA 150320C00048000 C 03/20/15 48.0 6.20 7.90
TRLA 150320C00049000 C 03/20/15 49.0 5.50 8.10
TRLA 150320C00050000 C 03/20/15 50.0 5.30 7.30
TRLA 150320C00052500 C 03/20/15 52.5 4.30 5.60
TRLA 150320C00055000 C 03/20/15 55.0 3.50 4.70
TRLA 150320C00057500 C 03/20/15 57.5 2.75 3.90
TRLA 150320C00060000 C 03/20/15 60.0 2.20 3.10
TRLA 150320C00062500 C 03/20/15 62.5 1.75 2.60
TRLA 150320C00065000 C 03/20/15 65.0 1.30 2.15
TRLA 150320C00067500 C 03/20/15 67.5 1.00 1.70
TRLA 150320C00070000 C 03/20/15 70.0 0.80 1.45
TRLA 150320C00075000 C 03/20/15 75.0 0.40 1.00
TRLA 150320C00080000 C 03/20/15 80.0 0.25 0.70
TRLA 150320C00085000 C 03/20/15 85.0 0.10 0.90
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 0.05 0.50
TRLA 150320P00025000 P 03/20/15 25.0 0.05 0.55
TRLA 150320P00026000 P 03/20/15 26.0 0.15 0.60
TRLA 150320P00027000 P 03/20/15 27.0 0.00 0.65
TRLA 150320P00028000 P 03/20/15 28.0 0.05 0.70
TRLA 150320P00029000 P 03/20/15 29.0 0.10 0.80
TRLA 150320P00030000 P 03/20/15 30.0 0.40 0.85
TRLA 150320P00031000 P 03/20/15 31.0 0.50 0.95
TRLA 150320P00032000 P 03/20/15 32.0 0.60 1.10
TRLA 150320P00033000 P 03/20/15 33.0 0.75 1.20
TRLA 150320P00034000 P 03/20/15 34.0 0.85 1.40
TRLA 150320P00035000 P 03/20/15 35.0 0.90 1.50
TRLA 150320P00036000 P 03/20/15 36.0 0.00 4.80
TRLA 150320P00037000 P 03/20/15 37.0 1.35 1.80
TRLA 150320P00038000 P 03/20/15 38.0 1.50 2.15
TRLA 150320P00039000 P 03/20/15 39.0 1.60 2.85
TRLA 150320P00040000 P 03/20/15 40.0 1.95 2.70
TRLA 150320P00041000 P 03/20/15 41.0 1.45 3.10
TRLA 150320P00042000 P 03/20/15 42.0 1.75 3.90
TRLA 150320P00043000 P 03/20/15 43.0 2.70 3.80
TRLA 150320P00044000 P 03/20/15 44.0 1.30 5.60
TRLA 150320P00045000 P 03/20/15 45.0 3.40 4.60
TRLA 150320P00046000 P 03/20/15 46.0 3.80 4.90
TRLA 150320P00047000 P 03/20/15 47.0 4.30 5.50
TRLA 150320P00048000 P 03/20/15 48.0 3.10 7.00
TRLA 150320P00049000 P 03/20/15 49.0 4.40 7.10
TRLA 150320P00050000 P 03/20/15 50.0 5.50 8.40
TRLA 150320P00052500 P 03/20/15 52.5 6.10 8.60
TRLA 150320P00055000 P 03/20/15 55.0 7.30 10.90
TRLA 150320P00057500 P 03/20/15 57.5 9.50 11.90
TRLA 150320P00060000 P 03/20/15 60.0 11.60 13.80
TRLA 150320P00062500 P 03/20/15 62.5 13.30 16.10
TRLA 150320P00065000 P 03/20/15 65.0 15.70 18.30
TRLA 150320P00067500 P 03/20/15 67.5 18.00 19.90
TRLA 150320P00070000 P 03/20/15 70.0 20.00 22.30
TRLA 150320P00075000 P 03/20/15 75.0 24.50 26.80
TRLA 150320P00080000 P 03/20/15 80.0 29.10 32.00
TRLA 150320P00085000 P 03/20/15 85.0 34.10 37.00
TRLA 150320P00090000 P 03/20/15 90.0 38.90 43.30
TRLA 150320P00095000 P 03/20/15 95.0 43.90 48.30
TRLA 150619C00025000 C 06/19/15 25.0 24.10 26.80
TRLA 150619C00026000 C 06/19/15 26.0 23.10 25.80
TRLA 150619C00027000 C 06/19/15 27.0 22.00 24.80
TRLA 150619C00028000 C 06/19/15 28.0 21.40 24.00
TRLA 150619C00029000 C 06/19/15 29.0 20.20 23.00
TRLA 150619C00030000 C 06/19/15 30.0 19.80 22.20
TRLA 150619C00031000 C 06/19/15 31.0 19.00 21.40
TRLA 150619C00032000 C 06/19/15 32.0 18.30 20.40
TRLA 150619C00033000 C 06/19/15 33.0 17.30 19.60
TRLA 150619C00034000 C 06/19/15 34.0 16.90 18.80
TRLA 150619C00035000 C 06/19/15 35.0 15.90 18.00
TRLA 150619C00036000 C 06/19/15 36.0 15.40 17.40
TRLA 150619C00037000 C 06/19/15 37.0 14.50 16.60
TRLA 150619C00038000 C 06/19/15 38.0 14.00 16.00
TRLA 150619C00039000 C 06/19/15 39.0 13.10 15.20
TRLA 150619C00040000 C 06/19/15 40.0 12.30 14.60
TRLA 150619C00041000 C 06/19/15 41.0 11.70 14.00
TRLA 150619C00042000 C 06/19/15 42.0 11.10 13.40
TRLA 150619C00043000 C 06/19/15 43.0 10.70 12.80
TRLA 150619C00044000 C 06/19/15 44.0 10.30 12.20
TRLA 150619C00045000 C 06/19/15 45.0 9.70 11.60
TRLA 150619C00046000 C 06/19/15 46.0 9.20 10.90
TRLA 150619C00047000 C 06/19/15 47.0 8.60 10.60
TRLA 150619C00048000 C 06/19/15 48.0 8.20 10.20
TRLA 150619C00049000 C 06/19/15 49.0 7.60 9.60
TRLA 150619C00050000 C 06/19/15 50.0 7.30 9.40
TRLA 150619C00052500 C 06/19/15 52.5 6.20 8.60
TRLA 150619C00055000 C 06/19/15 55.0 5.40 6.70
TRLA 150619C00060000 C 06/19/15 60.0 4.00 5.10
TRLA 150619C00065000 C 06/19/15 65.0 2.70 4.30
TRLA 150619C00067500 C 06/19/15 67.5 1.90 3.70
TRLA 150619C00070000 C 06/19/15 70.0 2.05 3.10
TRLA 150619C00075000 C 06/19/15 75.0 1.40 2.30
TRLA 150619C00080000 C 06/19/15 80.0 1.00 1.75
TRLA 150619C00085000 C 06/19/15 85.0 0.85 1.35
TRLA 150619C00090000 C 06/19/15 90.0 0.60 1.10
TRLA 150619P00025000 P 06/19/15 25.0 0.30 1.00
TRLA 150619P00026000 P 06/19/15 26.0 0.65 1.10
TRLA 150619P00027000 P 06/19/15 27.0 0.80 1.20
TRLA 150619P00028000 P 06/19/15 28.0 0.90 1.35
TRLA 150619P00029000 P 06/19/15 29.0 1.05 1.50
TRLA 150619P00030000 P 06/19/15 30.0 1.20 1.65
TRLA 150619P00031000 P 06/19/15 31.0 1.40 1.85
TRLA 150619P00032000 P 06/19/15 32.0 0.40 4.90
TRLA 150619P00033000 P 06/19/15 33.0 1.80 2.40
TRLA 150619P00034000 P 06/19/15 34.0 2.00 2.40
TRLA 150619P00035000 P 06/19/15 35.0 2.10 2.80
TRLA 150619P00036000 P 06/19/15 36.0 2.30 3.40
TRLA 150619P00037000 P 06/19/15 37.0 2.60 3.30
TRLA 150619P00038000 P 06/19/15 38.0 2.90 3.90
TRLA 150619P00039000 P 06/19/15 39.0 3.20 4.20
TRLA 150619P00040000 P 06/19/15 40.0 3.50 4.50
TRLA 150619P00041000 P 06/19/15 41.0 3.90 4.90
TRLA 150619P00042000 P 06/19/15 42.0 4.10 5.70
TRLA 150619P00043000 P 06/19/15 43.0 4.50 5.70
TRLA 150619P00044000 P 06/19/15 44.0 4.90 6.10
TRLA 150619P00045000 P 06/19/15 45.0 5.20 6.40
TRLA 150619P00046000 P 06/19/15 46.0 5.60 7.00
TRLA 150619P00047000 P 06/19/15 47.0 6.10 7.30
TRLA 150619P00048000 P 06/19/15 48.0 7.20 7.90
TRLA 150619P00049000 P 06/19/15 49.0 7.10 8.40
TRLA 150619P00050000 P 06/19/15 50.0 7.60 9.20
TRLA 150619P00052500 P 06/19/15 52.5 7.90 10.50
TRLA 150619P00055000 P 06/19/15 55.0 10.30 11.90
TRLA 150619P00060000 P 06/19/15 60.0 13.90 15.50
TRLA 150619P00065000 P 06/19/15 65.0 17.70 19.70
TRLA 150619P00067500 P 06/19/15 67.5 19.60 21.70
TRLA 150619P00070000 P 06/19/15 70.0 21.60 24.00
TRLA 150619P00075000 P 06/19/15 75.0 25.50 28.10
TRLA 150619P00080000 P 06/19/15 80.0 30.10 32.80
TRLA 150619P00085000 P 06/19/15 85.0 35.00 37.50
TRLA 150619P00090000 P 06/19/15 90.0 39.70 42.40
TRLA 150717C00025000 C 07/17/15 25.0 23.80 26.80
TRLA 150717C00028000 C 07/17/15 28.0 20.10 24.40
TRLA 150717C00030000 C 07/17/15 30.0 20.20 22.40
TRLA 150717C00033000 C 07/17/15 33.0 17.50 19.80
TRLA 150717C00035000 C 07/17/15 35.0 16.10 18.40
TRLA 150717C00038000 C 07/17/15 38.0 14.00 16.20
TRLA 150717C00040000 C 07/17/15 40.0 12.60 14.80
TRLA 150717C00043000 C 07/17/15 43.0 11.10 13.20
TRLA 150717C00045000 C 07/17/15 45.0 10.10 12.00
TRLA 150717C00047000 C 07/17/15 47.0 9.10 11.00
TRLA 150717C00050000 C 07/17/15 50.0 7.70 9.70
TRLA 150717C00055000 C 07/17/15 55.0 5.90 7.70
TRLA 150717C00060000 C 07/17/15 60.0 4.40 5.80
TRLA 150717C00065000 C 07/17/15 65.0 3.30 4.80
TRLA 150717C00067500 C 07/17/15 67.5 2.75 4.50
TRLA 150717C00070000 C 07/17/15 70.0 2.40 3.70
TRLA 150717C00075000 C 07/17/15 75.0 1.80 2.55
TRLA 150717C00080000 C 07/17/15 80.0 1.40 2.45
TRLA 150717C00085000 C 07/17/15 85.0 1.05 1.70
TRLA 150717C00090000 C 07/17/15 90.0 0.75 1.30
TRLA 150717P00025000 P 07/17/15 25.0 0.65 1.75
TRLA 150717P00028000 P 07/17/15 28.0 1.05 2.25
TRLA 150717P00030000 P 07/17/15 30.0 1.20 2.55
TRLA 150717P00033000 P 07/17/15 33.0 1.80 3.20
TRLA 150717P00035000 P 07/17/15 35.0 2.30 3.10
TRLA 150717P00038000 P 07/17/15 38.0 3.20 4.00
TRLA 150717P00040000 P 07/17/15 40.0 3.70 4.80
TRLA 150717P00043000 P 07/17/15 43.0 5.00 6.00
TRLA 150717P00045000 P 07/17/15 45.0 5.80 7.40
TRLA 150717P00047000 P 07/17/15 47.0 6.70 8.80
TRLA 150717P00050000 P 07/17/15 50.0 8.30 9.80
TRLA 150717P00055000 P 07/17/15 55.0 10.80 12.90
TRLA 150717P00060000 P 07/17/15 60.0 14.20 16.00
TRLA 150717P00065000 P 07/17/15 65.0 18.20 19.90
TRLA 150717P00067500 P 07/17/15 67.5 20.00 22.00
TRLA 150717P00070000 P 07/17/15 70.0 21.80 24.50
TRLA 150717P00075000 P 07/17/15 75.0 26.30 28.50
TRLA 150717P00080000 P 07/17/15 80.0 30.70 33.60
TRLA 150717P00085000 P 07/17/15 85.0 35.30 38.00
TRLA 150717P00090000 P 07/17/15 90.0 39.70 42.80
TRLA 160115C00015000 C 01/15/16 15.0 33.00 36.60
TRLA 160115C00017500 C 01/15/16 17.5 29.70 34.40
TRLA 160115C00020000 C 01/15/16 20.0 27.50 32.20
TRLA 160115C00022500 C 01/15/16 22.5 26.70 29.80
TRLA 160115C00025000 C 01/15/16 25.0 24.10 27.80
TRLA 160115C00030000 C 01/15/16 30.0 20.80 23.80
TRLA 160115C00035000 C 01/15/16 35.0 17.60 18.70
TRLA 160115C00040000 C 01/15/16 40.0 14.50 17.20
TRLA 160115C00045000 C 01/15/16 45.0 11.80 14.60
TRLA 160115C00050000 C 01/15/16 50.0 9.60 12.00
TRLA 160115C00052500 C 01/15/16 52.5 9.00 11.00
TRLA 160115C00055000 C 01/15/16 55.0 8.20 10.00
TRLA 160115C00057500 C 01/15/16 57.5 7.30 9.20
TRLA 160115C00060000 C 01/15/16 60.0 6.50 8.40
TRLA 160115C00062500 C 01/15/16 62.5 5.80 7.70
TRLA 160115C00065000 C 01/15/16 65.0 5.20 7.10
TRLA 160115C00067500 C 01/15/16 67.5 4.80 6.30
TRLA 160115C00070000 C 01/15/16 70.0 4.30 5.80
TRLA 160115C00075000 C 01/15/16 75.0 3.40 4.90
TRLA 160115C00080000 C 01/15/16 80.0 2.60 4.10
TRLA 160115C00085000 C 01/15/16 85.0 2.20 3.20
TRLA 160115C00090000 C 01/15/16 90.0 1.85 2.80
TRLA 160115C00095000 C 01/15/16 95.0 1.45 2.40
TRLA 160115P00015000 P 01/15/16 15.0 0.10 0.75
TRLA 160115P00017500 P 01/15/16 17.5 0.20 1.20
TRLA 160115P00020000 P 01/15/16 20.0 0.50 1.45
TRLA 160115P00022500 P 01/15/16 22.5 0.85 1.80
TRLA 160115P00025000 P 01/15/16 25.0 1.30 1.95
TRLA 160115P00030000 P 01/15/16 30.0 2.10 3.60
TRLA 160115P00035000 P 01/15/16 35.0 3.60 5.10
TRLA 160115P00040000 P 01/15/16 40.0 5.40 7.20
TRLA 160115P00045000 P 01/15/16 45.0 7.70 9.50
TRLA 160115P00050000 P 01/15/16 50.0 10.10 11.50
TRLA 160115P00052500 P 01/15/16 52.5 11.10 14.60
TRLA 160115P00055000 P 01/15/16 55.0 12.80 15.80
TRLA 160115P00057500 P 01/15/16 57.5 14.40 17.40
TRLA 160115P00060000 P 01/15/16 60.0 16.00 19.40
TRLA 160115P00062500 P 01/15/16 62.5 17.90 20.90
TRLA 160115P00065000 P 01/15/16 65.0 19.70 22.70
TRLA 160115P00067500 P 01/15/16 67.5 21.30 24.80
TRLA 160115P00070000 P 01/15/16 70.0 23.30 26.60
TRLA 160115P00075000 P 01/15/16 75.0 27.30 30.60
TRLA 160115P00080000 P 01/15/16 80.0 31.70 34.80
TRLA 160115P00085000 P 01/15/16 85.0 36.10 39.20
TRLA 160115P00090000 P 01/15/16 90.0 40.50 43.80
TRLA 160115P00095000 P 01/15/16 95.0 45.10 48.20

OPRA data is delayed 15 minutes.