Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-05-16)Premium Content

Trulia Inc (TRLA)
As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRLA 140816C00026000 C 08/16/14 26.0 32.10 35.00
TRLA 140816C00027000 C 08/16/14 27.0 31.10 34.00
TRLA 140816C00028000 C 08/16/14 28.0 30.10 33.20
TRLA 140816C00029000 C 08/16/14 29.0 29.10 32.20
TRLA 140816C00030000 C 08/16/14 30.0 28.10 31.20
TRLA 140816C00031000 C 08/16/14 31.0 27.10 30.20
TRLA 140816C00032000 C 08/16/14 32.0 26.10 29.20
TRLA 140816C00033000 C 08/16/14 33.0 25.10 28.20
TRLA 140816C00034000 C 08/16/14 34.0 24.10 27.20
TRLA 140816C00035000 C 08/16/14 35.0 23.10 26.20
TRLA 140816C00036000 C 08/16/14 36.0 22.10 25.20
TRLA 140816C00037000 C 08/16/14 37.0 21.20 24.10
TRLA 140816C00038000 C 08/16/14 38.0 20.30 23.10
TRLA 140816C00039000 C 08/16/14 39.0 19.10 22.10
TRLA 140816C00040000 C 08/16/14 40.0 19.60 21.10
TRLA 140816C00041000 C 08/16/14 41.0 17.50 20.10
TRLA 140816C00042000 C 08/16/14 42.0 16.20 19.00
TRLA 140816C00043000 C 08/16/14 43.0 15.30 18.10
TRLA 140816C00044000 C 08/16/14 44.0 14.30 17.20
TRLA 140816C00045000 C 08/16/14 45.0 13.30 16.20
TRLA 140816C00046000 C 08/16/14 46.0 12.30 15.20
TRLA 140816C00047000 C 08/16/14 47.0 11.30 14.20
TRLA 140816C00048000 C 08/16/14 48.0 10.40 13.30
TRLA 140816C00049000 C 08/16/14 49.0 9.40 12.30
TRLA 140816C00050000 C 08/16/14 50.0 8.70 11.00
TRLA 140816C00052500 C 08/16/14 52.5 6.50 8.70
TRLA 140816C00055000 C 08/16/14 55.0 4.90 6.50
TRLA 140816C00057500 C 08/16/14 57.5 2.95 4.60
TRLA 140816C00060000 C 08/16/14 60.0 2.75 3.10
TRLA 140816C00062500 C 08/16/14 62.5 1.45 2.00
TRLA 140816C00065000 C 08/16/14 65.0 0.70 1.15
TRLA 140816C00067500 C 08/16/14 67.5 0.25 0.70
TRLA 140816C00070000 C 08/16/14 70.0 0.15 0.35
TRLA 140816C00075000 C 08/16/14 75.0 0.00 0.20
TRLA 140816C00080000 C 08/16/14 80.0 0.00 0.25
TRLA 140816C00085000 C 08/16/14 85.0 0.00 0.25
TRLA 140816C00090000 C 08/16/14 90.0 0.00 0.25
TRLA 140816C00095000 C 08/16/14 95.0 0.00 0.25
TRLA 140816P00026000 P 08/16/14 26.0 0.00 0.05
TRLA 140816P00027000 P 08/16/14 27.0 0.00 0.05
TRLA 140816P00028000 P 08/16/14 28.0 0.00 0.05
TRLA 140816P00029000 P 08/16/14 29.0 0.00 0.05
TRLA 140816P00030000 P 08/16/14 30.0 0.00 0.05
TRLA 140816P00031000 P 08/16/14 31.0 0.00 0.05
TRLA 140816P00032000 P 08/16/14 32.0 0.00 0.05
TRLA 140816P00033000 P 08/16/14 33.0 0.00 0.05
TRLA 140816P00034000 P 08/16/14 34.0 0.00 0.05
TRLA 140816P00035000 P 08/16/14 35.0 0.00 0.25
TRLA 140816P00036000 P 08/16/14 36.0 0.00 0.10
TRLA 140816P00037000 P 08/16/14 37.0 0.00 0.25
TRLA 140816P00038000 P 08/16/14 38.0 0.00 0.25
TRLA 140816P00039000 P 08/16/14 39.0 0.00 0.15
TRLA 140816P00040000 P 08/16/14 40.0 0.05 0.10
TRLA 140816P00041000 P 08/16/14 41.0 0.00 0.30
TRLA 140816P00042000 P 08/16/14 42.0 0.00 0.10
TRLA 140816P00043000 P 08/16/14 43.0 0.00 0.20
TRLA 140816P00044000 P 08/16/14 44.0 0.00 0.20
TRLA 140816P00045000 P 08/16/14 45.0 0.00 0.15
TRLA 140816P00046000 P 08/16/14 46.0 0.00 0.25
TRLA 140816P00047000 P 08/16/14 47.0 0.05 0.25
TRLA 140816P00048000 P 08/16/14 48.0 0.10 0.20
TRLA 140816P00049000 P 08/16/14 49.0 0.20 0.35
TRLA 140816P00050000 P 08/16/14 50.0 0.20 0.40
TRLA 140816P00052500 P 08/16/14 52.5 0.35 0.70
TRLA 140816P00055000 P 08/16/14 55.0 0.75 1.00
TRLA 140816P00057500 P 08/16/14 57.5 1.40 2.00
TRLA 140816P00060000 P 08/16/14 60.0 2.25 3.20
TRLA 140816P00062500 P 08/16/14 62.5 3.60 5.20
TRLA 140816P00065000 P 08/16/14 65.0 5.00 6.00
TRLA 140816P00067500 P 08/16/14 67.5 6.70 9.70
TRLA 140816P00070000 P 08/16/14 70.0 9.10 12.00
TRLA 140816P00075000 P 08/16/14 75.0 14.30 16.10
TRLA 140816P00080000 P 08/16/14 80.0 18.90 22.00
TRLA 140816P00085000 P 08/16/14 85.0 24.00 26.90
TRLA 140816P00090000 P 08/16/14 90.0 29.00 31.90
TRLA 140816P00095000 P 08/16/14 95.0 33.90 36.90
TRLA 140920C00015000 C 09/20/14 15.0 43.20 46.10
TRLA 140920C00016000 C 09/20/14 16.0 42.10 45.10
TRLA 140920C00017500 C 09/20/14 17.5 40.70 43.60
TRLA 140920C00019000 C 09/20/14 19.0 39.20 42.10
TRLA 140920C00020000 C 09/20/14 20.0 38.00 41.10
TRLA 140920C00021000 C 09/20/14 21.0 37.20 40.10
TRLA 140920C00022500 C 09/20/14 22.5 35.70 38.60
TRLA 140920C00024000 C 09/20/14 24.0 34.20 37.10
TRLA 140920C00025000 C 09/20/14 25.0 33.10 36.10
TRLA 140920C00026000 C 09/20/14 26.0 32.10 35.10
TRLA 140920C00027000 C 09/20/14 27.0 31.20 34.10
TRLA 140920C00028000 C 09/20/14 28.0 30.10 33.20
TRLA 140920C00029000 C 09/20/14 29.0 29.20 32.10
TRLA 140920C00030000 C 09/20/14 30.0 28.20 31.10
TRLA 140920C00031000 C 09/20/14 31.0 27.20 30.10
TRLA 140920C00032000 C 09/20/14 32.0 26.20 29.10
TRLA 140920C00033000 C 09/20/14 33.0 25.50 28.20
TRLA 140920C00034000 C 09/20/14 34.0 24.30 27.20
TRLA 140920C00035000 C 09/20/14 35.0 23.30 26.20
TRLA 140920C00036000 C 09/20/14 36.0 22.30 25.00
TRLA 140920C00037000 C 09/20/14 37.0 21.30 24.20
TRLA 140920C00038000 C 09/20/14 38.0 20.20 23.20
TRLA 140920C00039000 C 09/20/14 39.0 19.30 22.20
TRLA 140920C00040000 C 09/20/14 40.0 18.30 21.20
TRLA 140920C00041000 C 09/20/14 41.0 17.40 20.30
TRLA 140920C00042000 C 09/20/14 42.0 16.40 19.30
TRLA 140920C00043000 C 09/20/14 43.0 15.60 18.40
TRLA 140920C00044000 C 09/20/14 44.0 14.60 17.60
TRLA 140920C00045000 C 09/20/14 45.0 13.80 16.70
TRLA 140920C00046000 C 09/20/14 46.0 13.00 15.80
TRLA 140920C00047000 C 09/20/14 47.0 12.00 15.00
TRLA 140920C00048000 C 09/20/14 48.0 11.30 14.10
TRLA 140920C00049000 C 09/20/14 49.0 10.40 13.30
TRLA 140920C00050000 C 09/20/14 50.0 9.60 12.50
TRLA 140920C00052500 C 09/20/14 52.5 7.90 10.60
TRLA 140920C00055000 C 09/20/14 55.0 6.40 8.90
TRLA 140920C00057500 C 09/20/14 57.5 4.80 7.20
TRLA 140920C00060000 C 09/20/14 60.0 3.60 5.70
TRLA 140920C00062500 C 09/20/14 62.5 2.65 3.90
TRLA 140920C00065000 C 09/20/14 65.0 2.05 2.85
TRLA 140920C00067500 C 09/20/14 67.5 1.15 2.50
TRLA 140920C00070000 C 09/20/14 70.0 0.90 1.60
TRLA 140920C00072500 C 09/20/14 72.5 0.35 1.35
TRLA 140920C00075000 C 09/20/14 75.0 0.55 0.75
TRLA 140920C00080000 C 09/20/14 80.0 0.00 0.60
TRLA 140920C00085000 C 09/20/14 85.0 0.00 0.65
TRLA 140920C00090000 C 09/20/14 90.0 0.00 0.65
TRLA 140920C00095000 C 09/20/14 95.0 0.00 0.40
TRLA 140920P00015000 P 09/20/14 15.0 0.00 0.10
TRLA 140920P00016000 P 09/20/14 16.0 0.00 0.25
TRLA 140920P00017500 P 09/20/14 17.5 0.00 0.25
TRLA 140920P00019000 P 09/20/14 19.0 0.00 0.25
TRLA 140920P00020000 P 09/20/14 20.0 0.00 0.25
TRLA 140920P00021000 P 09/20/14 21.0 0.00 0.25
TRLA 140920P00022500 P 09/20/14 22.5 0.00 0.25
TRLA 140920P00024000 P 09/20/14 24.0 0.00 0.05
TRLA 140920P00025000 P 09/20/14 25.0 0.00 0.05
TRLA 140920P00026000 P 09/20/14 26.0 0.00 0.25
TRLA 140920P00027000 P 09/20/14 27.0 0.00 0.50
TRLA 140920P00028000 P 09/20/14 28.0 0.00 0.25
TRLA 140920P00029000 P 09/20/14 29.0 0.00 0.25
TRLA 140920P00030000 P 09/20/14 30.0 0.00 0.60
TRLA 140920P00031000 P 09/20/14 31.0 0.00 0.30
TRLA 140920P00032000 P 09/20/14 32.0 0.00 0.15
TRLA 140920P00033000 P 09/20/14 33.0 0.00 0.30
TRLA 140920P00034000 P 09/20/14 34.0 0.00 0.15
TRLA 140920P00035000 P 09/20/14 35.0 0.00 0.35
TRLA 140920P00036000 P 09/20/14 36.0 0.00 0.60
TRLA 140920P00037000 P 09/20/14 37.0 0.00 0.20
TRLA 140920P00038000 P 09/20/14 38.0 0.10 0.60
TRLA 140920P00039000 P 09/20/14 39.0 0.00 0.85
TRLA 140920P00040000 P 09/20/14 40.0 0.00 0.65
TRLA 140920P00041000 P 09/20/14 41.0 0.20 0.75
TRLA 140920P00042000 P 09/20/14 42.0 0.00 0.80
TRLA 140920P00043000 P 09/20/14 43.0 0.05 0.75
TRLA 140920P00044000 P 09/20/14 44.0 0.05 0.95
TRLA 140920P00045000 P 09/20/14 45.0 0.05 1.10
TRLA 140920P00046000 P 09/20/14 46.0 0.50 0.95
TRLA 140920P00047000 P 09/20/14 47.0 0.15 1.35
TRLA 140920P00048000 P 09/20/14 48.0 0.35 1.50
TRLA 140920P00049000 P 09/20/14 49.0 0.50 1.95
TRLA 140920P00050000 P 09/20/14 50.0 0.75 1.50
TRLA 140920P00052500 P 09/20/14 52.5 1.45 2.30
TRLA 140920P00055000 P 09/20/14 55.0 1.70 3.40
TRLA 140920P00057500 P 09/20/14 57.5 2.90 4.20
TRLA 140920P00060000 P 09/20/14 60.0 3.80 5.50
TRLA 140920P00062500 P 09/20/14 62.5 5.60 6.50
TRLA 140920P00065000 P 09/20/14 65.0 6.40 8.60
TRLA 140920P00067500 P 09/20/14 67.5 8.10 10.80
TRLA 140920P00070000 P 09/20/14 70.0 10.10 12.90
TRLA 140920P00072500 P 09/20/14 72.5 12.30 15.10
TRLA 140920P00075000 P 09/20/14 75.0 14.70 17.60
TRLA 140920P00080000 P 09/20/14 80.0 19.30 22.40
TRLA 140920P00085000 P 09/20/14 85.0 24.30 27.20
TRLA 140920P00090000 P 09/20/14 90.0 29.20 32.20
TRLA 140920P00095000 P 09/20/14 95.0 34.10 37.00
TRLA 141220C00015000 C 12/20/14 15.0 43.20 47.50
TRLA 141220C00016000 C 12/20/14 16.0 42.00 45.60
TRLA 141220C00017500 C 12/20/14 17.5 40.70 44.90
TRLA 141220C00019000 C 12/20/14 19.0 39.20 43.10
TRLA 141220C00020000 C 12/20/14 20.0 38.00 41.60
TRLA 141220C00021000 C 12/20/14 21.0 37.10 41.00
TRLA 141220C00022500 C 12/20/14 22.5 35.70 40.00
TRLA 141220C00024000 C 12/20/14 24.0 34.10 38.20
TRLA 141220C00025000 C 12/20/14 25.0 33.30 36.10
TRLA 141220C00026000 C 12/20/14 26.0 32.20 36.00
TRLA 141220C00027000 C 12/20/14 27.0 31.00 34.40
TRLA 141220C00028000 C 12/20/14 28.0 30.10 34.00
TRLA 141220C00029000 C 12/20/14 29.0 29.10 33.00
TRLA 141220C00030000 C 12/20/14 30.0 28.10 31.20
TRLA 141220C00031000 C 12/20/14 31.0 27.10 30.80
TRLA 141220C00032000 C 12/20/14 32.0 26.30 29.90
TRLA 141220C00033000 C 12/20/14 33.0 25.60 28.40
TRLA 141220C00034000 C 12/20/14 34.0 24.50 27.40
TRLA 141220C00035000 C 12/20/14 35.0 23.50 26.60
TRLA 141220C00036000 C 12/20/14 36.0 22.50 25.60
TRLA 141220C00037000 C 12/20/14 37.0 21.80 24.60
TRLA 141220C00038000 C 12/20/14 38.0 20.90 23.80
TRLA 141220C00039000 C 12/20/14 39.0 20.00 22.90
TRLA 141220C00040000 C 12/20/14 40.0 19.10 22.00
TRLA 141220C00041000 C 12/20/14 41.0 18.40 21.20
TRLA 141220C00042000 C 12/20/14 42.0 17.50 20.40
TRLA 141220C00043000 C 12/20/14 43.0 16.70 19.60
TRLA 141220C00044000 C 12/20/14 44.0 16.00 18.80
TRLA 141220C00045000 C 12/20/14 45.0 15.30 18.00
TRLA 141220C00046000 C 12/20/14 46.0 14.50 17.20
TRLA 141220C00047000 C 12/20/14 47.0 13.80 16.40
TRLA 141220C00048000 C 12/20/14 48.0 13.00 15.70
TRLA 141220C00049000 C 12/20/14 49.0 12.30 15.00
TRLA 141220C00050000 C 12/20/14 50.0 12.00 14.30
TRLA 141220C00052500 C 12/20/14 52.5 10.40 12.60
TRLA 141220C00055000 C 12/20/14 55.0 8.80 11.50
TRLA 141220C00057500 C 12/20/14 57.5 7.60 10.00
TRLA 141220C00060000 C 12/20/14 60.0 5.90 9.00
TRLA 141220C00062500 C 12/20/14 62.5 5.20 7.40
TRLA 141220C00065000 C 12/20/14 65.0 4.50 6.30
TRLA 141220C00067500 C 12/20/14 67.5 2.70 6.40
TRLA 141220C00070000 C 12/20/14 70.0 2.90 4.70
TRLA 141220C00075000 C 12/20/14 75.0 1.80 3.20
TRLA 141220C00080000 C 12/20/14 80.0 1.35 2.05
TRLA 141220C00085000 C 12/20/14 85.0 0.05 3.20
TRLA 141220C00090000 C 12/20/14 90.0 0.05 1.95
TRLA 141220C00095000 C 12/20/14 95.0 0.05 3.10
TRLA 141220P00015000 P 12/20/14 15.0 0.00 0.65
TRLA 141220P00016000 P 12/20/14 16.0 0.00 0.60
TRLA 141220P00017500 P 12/20/14 17.5 0.00 0.60
TRLA 141220P00019000 P 12/20/14 19.0 0.00 0.60
TRLA 141220P00020000 P 12/20/14 20.0 0.00 0.60
TRLA 141220P00021000 P 12/20/14 21.0 0.00 0.60
TRLA 141220P00022500 P 12/20/14 22.5 0.00 0.60
TRLA 141220P00024000 P 12/20/14 24.0 0.00 0.60
TRLA 141220P00025000 P 12/20/14 25.0 0.05 0.60
TRLA 141220P00026000 P 12/20/14 26.0 0.00 0.65
TRLA 141220P00027000 P 12/20/14 27.0 0.00 0.65
TRLA 141220P00028000 P 12/20/14 28.0 0.00 0.70
TRLA 141220P00029000 P 12/20/14 29.0 0.00 0.70
TRLA 141220P00030000 P 12/20/14 30.0 0.05 0.80
TRLA 141220P00031000 P 12/20/14 31.0 0.00 0.80
TRLA 141220P00032000 P 12/20/14 32.0 0.00 0.85
TRLA 141220P00033000 P 12/20/14 33.0 0.00 0.95
TRLA 141220P00034000 P 12/20/14 34.0 0.15 1.05
TRLA 141220P00035000 P 12/20/14 35.0 0.40 1.10
TRLA 141220P00036000 P 12/20/14 36.0 0.15 3.10
TRLA 141220P00037000 P 12/20/14 37.0 0.30 1.30
TRLA 141220P00038000 P 12/20/14 38.0 0.40 1.45
TRLA 141220P00039000 P 12/20/14 39.0 0.60 1.65
TRLA 141220P00040000 P 12/20/14 40.0 0.95 1.50
TRLA 141220P00041000 P 12/20/14 41.0 1.05 2.00
TRLA 141220P00042000 P 12/20/14 42.0 0.90 2.15
TRLA 141220P00043000 P 12/20/14 43.0 0.75 2.40
TRLA 141220P00044000 P 12/20/14 44.0 1.60 2.60
TRLA 141220P00045000 P 12/20/14 45.0 1.80 2.85
TRLA 141220P00046000 P 12/20/14 46.0 2.00 3.10
TRLA 141220P00047000 P 12/20/14 47.0 2.25 3.40
TRLA 141220P00048000 P 12/20/14 48.0 2.50 3.60
TRLA 141220P00049000 P 12/20/14 49.0 2.25 4.00
TRLA 141220P00050000 P 12/20/14 50.0 3.00 4.30
TRLA 141220P00052500 P 12/20/14 52.5 3.30 5.00
TRLA 141220P00055000 P 12/20/14 55.0 4.70 6.30
TRLA 141220P00057500 P 12/20/14 57.5 5.70 7.70
TRLA 141220P00060000 P 12/20/14 60.0 6.10 9.50
TRLA 141220P00062500 P 12/20/14 62.5 8.10 10.10
TRLA 141220P00065000 P 12/20/14 65.0 9.60 11.70
TRLA 141220P00067500 P 12/20/14 67.5 11.10 13.70
TRLA 141220P00070000 P 12/20/14 70.0 13.00 15.40
TRLA 141220P00075000 P 12/20/14 75.0 17.00 19.30
TRLA 141220P00080000 P 12/20/14 80.0 21.30 23.80
TRLA 141220P00085000 P 12/20/14 85.0 25.70 28.40
TRLA 141220P00090000 P 12/20/14 90.0 30.30 33.20
TRLA 141220P00095000 P 12/20/14 95.0 35.10 37.80
TRLA 150117C00015000 C 01/17/15 15.0 43.20 47.50
TRLA 150117C00016000 C 01/17/15 16.0 42.20 46.30
TRLA 150117C00017500 C 01/17/15 17.5 40.70 45.00
TRLA 150117C00019000 C 01/17/15 19.0 39.20 43.30
TRLA 150117C00020000 C 01/17/15 20.0 38.20 42.20
TRLA 150117C00021000 C 01/17/15 21.0 37.20 41.50
TRLA 150117C00022500 C 01/17/15 22.5 35.80 40.00
TRLA 150117C00024000 C 01/17/15 24.0 34.20 38.50
TRLA 150117C00025000 C 01/17/15 25.0 33.10 36.20
TRLA 150117C00026000 C 01/17/15 26.0 32.20 36.50
TRLA 150117C00027000 C 01/17/15 27.0 31.20 35.30
TRLA 150117C00028000 C 01/17/15 28.0 30.20 34.50
TRLA 150117C00029000 C 01/17/15 29.0 29.20 32.30
TRLA 150117C00030000 C 01/17/15 30.0 28.50 31.20
TRLA 150117C00031000 C 01/17/15 31.0 27.40 31.40
TRLA 150117C00032000 C 01/17/15 32.0 26.60 29.30
TRLA 150117C00033000 C 01/17/15 33.0 25.40 29.10
TRLA 150117C00034000 C 01/17/15 34.0 24.70 27.50
TRLA 150117C00035000 C 01/17/15 35.0 23.60 26.40
TRLA 150117C00036000 C 01/17/15 36.0 22.70 25.80
TRLA 150117C00037000 C 01/17/15 37.0 22.10 24.90
TRLA 150117C00038000 C 01/17/15 38.0 20.90 24.00
TRLA 150117C00039000 C 01/17/15 39.0 20.30 22.90
TRLA 150117C00040000 C 01/17/15 40.0 19.40 22.40
TRLA 150117C00041000 C 01/17/15 41.0 18.80 21.60
TRLA 150117C00042000 C 01/17/15 42.0 18.00 20.80
TRLA 150117C00043000 C 01/17/15 43.0 17.00 20.00
TRLA 150117C00044000 C 01/17/15 44.0 16.30 19.20
TRLA 150117C00045000 C 01/17/15 45.0 15.70 18.00
TRLA 150117C00046000 C 01/17/15 46.0 15.00 17.80
TRLA 150117C00047000 C 01/17/15 47.0 13.90 17.00
TRLA 150117C00048000 C 01/17/15 48.0 13.40 16.40
TRLA 150117C00049000 C 01/17/15 49.0 12.90 15.80
TRLA 150117C00050000 C 01/17/15 50.0 12.30 15.00
TRLA 150117C00052500 C 01/17/15 52.5 10.90 13.50
TRLA 150117C00055000 C 01/17/15 55.0 9.30 12.00
TRLA 150117C00057500 C 01/17/15 57.5 7.80 10.80
TRLA 150117C00060000 C 01/17/15 60.0 6.60 9.40
TRLA 150117C00062500 C 01/17/15 62.5 5.40 8.30
TRLA 150117C00065000 C 01/17/15 65.0 4.30 7.20
TRLA 150117C00067500 C 01/17/15 67.5 3.50 6.80
TRLA 150117C00070000 C 01/17/15 70.0 2.70 5.80
TRLA 150117C00075000 C 01/17/15 75.0 1.55 4.40
TRLA 150117C00080000 C 01/17/15 80.0 0.90 3.50
TRLA 150117C00085000 C 01/17/15 85.0 0.35 1.90
TRLA 150117C00090000 C 01/17/15 90.0 0.05 4.10
TRLA 150117C00095000 C 01/17/15 95.0 0.05 2.15
TRLA 150117P00015000 P 01/17/15 15.0 0.00 0.60
TRLA 150117P00016000 P 01/17/15 16.0 0.00 0.60
TRLA 150117P00017500 P 01/17/15 17.5 0.00 2.15
TRLA 150117P00019000 P 01/17/15 19.0 0.00 0.60
TRLA 150117P00020000 P 01/17/15 20.0 0.00 0.60
TRLA 150117P00021000 P 01/17/15 21.0 0.00 0.60
TRLA 150117P00022500 P 01/17/15 22.5 0.05 4.60
TRLA 150117P00024000 P 01/17/15 24.0 0.00 0.60
TRLA 150117P00025000 P 01/17/15 25.0 0.00 2.35
TRLA 150117P00026000 P 01/17/15 26.0 0.00 2.35
TRLA 150117P00027000 P 01/17/15 27.0 0.00 1.05
TRLA 150117P00028000 P 01/17/15 28.0 0.00 0.75
TRLA 150117P00029000 P 01/17/15 29.0 0.00 1.15
TRLA 150117P00030000 P 01/17/15 30.0 0.00 2.70
TRLA 150117P00031000 P 01/17/15 31.0 0.00 1.30
TRLA 150117P00032000 P 01/17/15 32.0 0.00 1.35
TRLA 150117P00033000 P 01/17/15 33.0 0.05 3.20
TRLA 150117P00034000 P 01/17/15 34.0 0.05 3.40
TRLA 150117P00035000 P 01/17/15 35.0 0.05 3.60
TRLA 150117P00036000 P 01/17/15 36.0 0.05 4.60
TRLA 150117P00037000 P 01/17/15 37.0 0.05 4.20
TRLA 150117P00038000 P 01/17/15 38.0 0.05 1.85
TRLA 150117P00039000 P 01/17/15 39.0 0.05 2.30
TRLA 150117P00040000 P 01/17/15 40.0 1.30 2.65
TRLA 150117P00041000 P 01/17/15 41.0 1.35 2.40
TRLA 150117P00042000 P 01/17/15 42.0 1.55 2.55
TRLA 150117P00043000 P 01/17/15 43.0 1.70 2.75
TRLA 150117P00044000 P 01/17/15 44.0 1.90 3.10
TRLA 150117P00045000 P 01/17/15 45.0 2.15 3.30
TRLA 150117P00046000 P 01/17/15 46.0 2.30 3.60
TRLA 150117P00047000 P 01/17/15 47.0 2.65 3.60
TRLA 150117P00048000 P 01/17/15 48.0 2.85 3.90
TRLA 150117P00049000 P 01/17/15 49.0 3.20 5.80
TRLA 150117P00050000 P 01/17/15 50.0 3.50 4.70
TRLA 150117P00052500 P 01/17/15 52.5 4.20 5.60
TRLA 150117P00055000 P 01/17/15 55.0 5.20 6.70
TRLA 150117P00057500 P 01/17/15 57.5 5.50 8.60
TRLA 150117P00060000 P 01/17/15 60.0 6.90 10.20
TRLA 150117P00062500 P 01/17/15 62.5 8.30 11.10
TRLA 150117P00065000 P 01/17/15 65.0 9.90 12.70
TRLA 150117P00067500 P 01/17/15 67.5 11.50 14.30
TRLA 150117P00070000 P 01/17/15 70.0 13.30 15.90
TRLA 150117P00075000 P 01/17/15 75.0 17.10 19.90
TRLA 150117P00080000 P 01/17/15 80.0 21.30 24.30
TRLA 150117P00085000 P 01/17/15 85.0 25.70 28.50
TRLA 150117P00090000 P 01/17/15 90.0 30.30 33.20
TRLA 150117P00095000 P 01/17/15 95.0 35.00 38.10
TRLA 150320C00020000 C 03/20/15 20.0 38.20 42.30
TRLA 150320C00021000 C 03/20/15 21.0 37.10 40.90
TRLA 150320C00023000 C 03/20/15 23.0 35.10 39.10
TRLA 150320C00024000 C 03/20/15 24.0 34.10 38.10
TRLA 150320C00025000 C 03/20/15 25.0 33.20 37.30
TRLA 150320C00026000 C 03/20/15 26.0 32.20 36.30
TRLA 150320C00027000 C 03/20/15 27.0 31.30 35.40
TRLA 150320C00028000 C 03/20/15 28.0 30.40 34.50
TRLA 150320C00029000 C 03/20/15 29.0 29.40 33.50
TRLA 150320C00030000 C 03/20/15 30.0 28.50 32.60
TRLA 150320C00031000 C 03/20/15 31.0 27.60 31.70
TRLA 150320C00032000 C 03/20/15 32.0 26.60 29.80
TRLA 150320C00033000 C 03/20/15 33.0 25.70 28.80
TRLA 150320C00034000 C 03/20/15 34.0 24.80 28.00
TRLA 150320C00035000 C 03/20/15 35.0 24.00 27.10
TRLA 150320C00036000 C 03/20/15 36.0 23.30 26.20
TRLA 150320C00037000 C 03/20/15 37.0 22.50 25.40
TRLA 150320C00038000 C 03/20/15 38.0 21.60 24.40
TRLA 150320C00039000 C 03/20/15 39.0 20.80 23.60
TRLA 150320C00040000 C 03/20/15 40.0 20.00 23.00
TRLA 150320C00041000 C 03/20/15 41.0 19.20 22.20
TRLA 150320C00042000 C 03/20/15 42.0 18.40 21.40
TRLA 150320C00043000 C 03/20/15 43.0 17.70 20.60
TRLA 150320C00044000 C 03/20/15 44.0 17.20 20.00
TRLA 150320C00045000 C 03/20/15 45.0 16.30 19.20
TRLA 150320C00046000 C 03/20/15 46.0 15.60 18.60
TRLA 150320C00047000 C 03/20/15 47.0 15.20 17.80
TRLA 150320C00048000 C 03/20/15 48.0 14.50 17.20
TRLA 150320C00049000 C 03/20/15 49.0 13.80 16.60
TRLA 150320C00050000 C 03/20/15 50.0 13.10 16.00
TRLA 150320C00052500 C 03/20/15 52.5 11.50 14.50
TRLA 150320C00055000 C 03/20/15 55.0 10.60 13.20
TRLA 150320C00057500 C 03/20/15 57.5 9.20 12.00
TRLA 150320C00060000 C 03/20/15 60.0 7.90 10.80
TRLA 150320C00062500 C 03/20/15 62.5 6.80 9.80
TRLA 150320C00065000 C 03/20/15 65.0 5.70 8.90
TRLA 150320C00067500 C 03/20/15 67.5 4.80 8.20
TRLA 150320C00070000 C 03/20/15 70.0 3.90 7.20
TRLA 150320C00075000 C 03/20/15 75.0 2.50 6.00
TRLA 150320C00080000 C 03/20/15 80.0 2.85 5.40
TRLA 150320C00085000 C 03/20/15 85.0 2.00 4.70
TRLA 150320C00090000 C 03/20/15 90.0 1.45 4.30
TRLA 150320C00095000 C 03/20/15 95.0 0.05 3.70
TRLA 150320P00020000 P 03/20/15 20.0 0.00 0.75
TRLA 150320P00021000 P 03/20/15 21.0 0.00 0.80
TRLA 150320P00023000 P 03/20/15 23.0 0.00 0.90
TRLA 150320P00024000 P 03/20/15 24.0 0.00 0.95
TRLA 150320P00025000 P 03/20/15 25.0 0.00 2.95
TRLA 150320P00026000 P 03/20/15 26.0 0.00 1.05
TRLA 150320P00027000 P 03/20/15 27.0 0.00 1.85
TRLA 150320P00028000 P 03/20/15 28.0 0.00 1.90
TRLA 150320P00029000 P 03/20/15 29.0 0.10 3.30
TRLA 150320P00030000 P 03/20/15 30.0 0.05 3.30
TRLA 150320P00031000 P 03/20/15 31.0 0.05 3.40
TRLA 150320P00032000 P 03/20/15 32.0 0.05 4.00
TRLA 150320P00033000 P 03/20/15 33.0 0.20 1.65
TRLA 150320P00034000 P 03/20/15 34.0 0.15 2.50
TRLA 150320P00035000 P 03/20/15 35.0 0.10 3.30
TRLA 150320P00036000 P 03/20/15 36.0 0.20 2.75
TRLA 150320P00037000 P 03/20/15 37.0 0.05 3.90
TRLA 150320P00038000 P 03/20/15 38.0 0.05 3.90
TRLA 150320P00039000 P 03/20/15 39.0 0.10 4.10
TRLA 150320P00040000 P 03/20/15 40.0 1.25 3.10
TRLA 150320P00041000 P 03/20/15 41.0 1.10 3.80
TRLA 150320P00042000 P 03/20/15 42.0 1.30 4.20
TRLA 150320P00043000 P 03/20/15 43.0 1.10 5.20
TRLA 150320P00044000 P 03/20/15 44.0 2.25 4.20
TRLA 150320P00045000 P 03/20/15 45.0 2.35 4.50
TRLA 150320P00046000 P 03/20/15 46.0 2.10 5.90
TRLA 150320P00047000 P 03/20/15 47.0 3.20 5.10
TRLA 150320P00048000 P 03/20/15 48.0 3.40 5.40
TRLA 150320P00049000 P 03/20/15 49.0 3.60 5.80
TRLA 150320P00050000 P 03/20/15 50.0 3.50 7.30
TRLA 150320P00052500 P 03/20/15 52.5 4.50 8.20
TRLA 150320P00055000 P 03/20/15 55.0 5.70 9.20
TRLA 150320P00057500 P 03/20/15 57.5 6.90 10.40
TRLA 150320P00060000 P 03/20/15 60.0 8.30 11.70
TRLA 150320P00062500 P 03/20/15 62.5 9.70 13.00
TRLA 150320P00065000 P 03/20/15 65.0 11.30 14.40
TRLA 150320P00067500 P 03/20/15 67.5 12.90 16.00
TRLA 150320P00070000 P 03/20/15 70.0 14.70 17.70
TRLA 150320P00075000 P 03/20/15 75.0 18.50 21.20
TRLA 150320P00080000 P 03/20/15 80.0 22.50 25.20
TRLA 150320P00085000 P 03/20/15 85.0 26.90 29.70
TRLA 150320P00090000 P 03/20/15 90.0 31.30 34.00
TRLA 150320P00095000 P 03/20/15 95.0 35.90 38.90
TRLA 150619C00035000 C 06/19/15 35.0 24.30 27.60
TRLA 150619C00040000 C 06/19/15 40.0 20.90 23.60
TRLA 150619C00045000 C 06/19/15 45.0 17.40 20.20
TRLA 150619C00050000 C 06/19/15 50.0 14.20 17.20
TRLA 150619C00055000 C 06/19/15 55.0 11.50 14.60
TRLA 150619C00060000 C 06/19/15 60.0 9.30 12.40
TRLA 150619C00065000 C 06/19/15 65.0 7.30 10.40
TRLA 150619C00067500 C 06/19/15 67.5 6.30 9.60
TRLA 150619C00070000 C 06/19/15 70.0 5.50 9.00
TRLA 150619C00075000 C 06/19/15 75.0 3.90 7.60
TRLA 150619C00080000 C 06/19/15 80.0 2.70 6.60
TRLA 150619C00085000 C 06/19/15 85.0 1.70 5.80
TRLA 150619C00090000 C 06/19/15 90.0 1.40 5.00
TRLA 150619P00035000 P 06/19/15 35.0 0.05 4.90
TRLA 150619P00040000 P 06/19/15 40.0 1.10 5.40
TRLA 150619P00045000 P 06/19/15 45.0 2.70 6.80
TRLA 150619P00050000 P 06/19/15 50.0 4.70 8.70
TRLA 150619P00055000 P 06/19/15 55.0 7.10 11.00
TRLA 150619P00060000 P 06/19/15 60.0 9.90 13.40
TRLA 150619P00065000 P 06/19/15 65.0 12.90 16.30
TRLA 150619P00067500 P 06/19/15 67.5 14.70 18.00
TRLA 150619P00070000 P 06/19/15 70.0 16.30 19.50
TRLA 150619P00075000 P 06/19/15 75.0 20.10 23.10
TRLA 150619P00080000 P 06/19/15 80.0 24.10 26.90
TRLA 150619P00085000 P 06/19/15 85.0 28.10 31.10
TRLA 150619P00090000 P 06/19/15 90.0 32.50 35.60
TRLA 150717C00035000 C 07/17/15 35.0 24.70 27.60
TRLA 150717C00040000 C 07/17/15 40.0 20.90 23.80
TRLA 150717C00045000 C 07/17/15 45.0 17.30 20.40
TRLA 150717C00050000 C 07/17/15 50.0 14.30 17.40
TRLA 150717C00055000 C 07/17/15 55.0 11.60 15.00
TRLA 150717C00060000 C 07/17/15 60.0 9.70 12.80
TRLA 150717C00065000 C 07/17/15 65.0 7.70 10.80
TRLA 150717C00067500 C 07/17/15 67.5 6.70 10.00
TRLA 150717C00070000 C 07/17/15 70.0 5.90 9.20
TRLA 150717C00075000 C 07/17/15 75.0 4.30 8.00
TRLA 150717C00080000 C 07/17/15 80.0 3.10 6.80
TRLA 150717C00085000 C 07/17/15 85.0 2.10 6.00
TRLA 150717C00090000 C 07/17/15 90.0 1.30 5.20
TRLA 150717P00035000 P 07/17/15 35.0 0.30 4.90
TRLA 150717P00040000 P 07/17/15 40.0 1.70 5.70
TRLA 150717P00045000 P 07/17/15 45.0 3.30 7.10
TRLA 150717P00050000 P 07/17/15 50.0 5.30 9.00
TRLA 150717P00055000 P 07/17/15 55.0 8.70 11.20
TRLA 150717P00060000 P 07/17/15 60.0 10.30 13.80
TRLA 150717P00065000 P 07/17/15 65.0 13.30 16.70
TRLA 150717P00067500 P 07/17/15 67.5 15.10 18.10
TRLA 150717P00070000 P 07/17/15 70.0 16.90 19.80
TRLA 150717P00075000 P 07/17/15 75.0 20.50 23.40
TRLA 150717P00080000 P 07/17/15 80.0 24.50 27.00
TRLA 150717P00085000 P 07/17/15 85.0 28.50 31.00
TRLA 150717P00090000 P 07/17/15 90.0 32.70 35.50
TRLA 160115C00015000 C 01/15/16 15.0 43.00 47.70
TRLA 160115C00017500 C 01/15/16 17.5 40.50 45.20
TRLA 160115C00020000 C 01/15/16 20.0 38.10 42.80
TRLA 160115C00022500 C 01/15/16 22.5 35.90 40.50
TRLA 160115C00025000 C 01/15/16 25.0 33.70 37.60
TRLA 160115C00030000 C 01/15/16 30.0 29.50 33.30
TRLA 160115C00035000 C 01/15/16 35.0 25.70 27.80
TRLA 160115C00040000 C 01/15/16 40.0 22.10 25.20
TRLA 160115C00045000 C 01/15/16 45.0 19.80 22.00
TRLA 160115C00050000 C 01/15/16 50.0 15.90 19.20
TRLA 160115C00052500 C 01/15/16 52.5 14.50 17.80
TRLA 160115C00055000 C 01/15/16 55.0 13.30 16.60
TRLA 160115C00057500 C 01/15/16 57.5 12.10 15.40
TRLA 160115C00060000 C 01/15/16 60.0 10.90 15.00
TRLA 160115C00062500 C 01/15/16 62.5 10.30 13.80
TRLA 160115C00065000 C 01/15/16 65.0 9.40 13.00
TRLA 160115C00067500 C 01/15/16 67.5 8.60 12.00
TRLA 160115C00070000 C 01/15/16 70.0 7.90 11.20
TRLA 160115C00075000 C 01/15/16 75.0 6.30 9.80
TRLA 160115C00080000 C 01/15/16 80.0 5.10 8.60
TRLA 160115C00085000 C 01/15/16 85.0 4.00 7.40
TRLA 160115C00090000 C 01/15/16 90.0 3.10 6.60
TRLA 160115C00095000 C 01/15/16 95.0 2.30 5.80
TRLA 160115P00015000 P 01/15/16 15.0 0.00 1.40
TRLA 160115P00017500 P 01/15/16 17.5 0.00 4.00
TRLA 160115P00020000 P 01/15/16 20.0 0.40 4.90
TRLA 160115P00022500 P 01/15/16 22.5 0.10 4.80
TRLA 160115P00025000 P 01/15/16 25.0 0.15 1.60
TRLA 160115P00030000 P 01/15/16 30.0 0.20 4.80
TRLA 160115P00035000 P 01/15/16 35.0 3.00 5.20
TRLA 160115P00040000 P 01/15/16 40.0 2.90 6.80
TRLA 160115P00045000 P 01/15/16 45.0 4.70 6.80
TRLA 160115P00050000 P 01/15/16 50.0 6.70 8.90
TRLA 160115P00052500 P 01/15/16 52.5 8.00 12.00
TRLA 160115P00055000 P 01/15/16 55.0 9.30 13.20
TRLA 160115P00057500 P 01/15/16 57.5 10.70 14.40
TRLA 160115P00060000 P 01/15/16 60.0 12.10 15.80
TRLA 160115P00062500 P 01/15/16 62.5 13.70 17.20
TRLA 160115P00065000 P 01/15/16 65.0 15.30 18.60
TRLA 160115P00067500 P 01/15/16 67.5 16.90 20.20
TRLA 160115P00070000 P 01/15/16 70.0 18.50 22.20
TRLA 160115P00075000 P 01/15/16 75.0 22.10 25.60
TRLA 160115P00080000 P 01/15/16 80.0 25.90 29.20
TRLA 160115P00085000 P 01/15/16 85.0 30.00 33.00
TRLA 160115P00090000 P 01/15/16 90.0 34.10 37.00
TRLA 160115P00095000 P 01/15/16 95.0 38.50 41.20

OPRA data is delayed 15 minutes.