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 (2014-08-15)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRLA 141122C00025000 C 11/22/14 25.0 18.30 20.00
TRLA 141122C00026000 C 11/22/14 26.0 17.30 19.70
TRLA 141122C00027000 C 11/22/14 27.0 16.30 18.40
TRLA 141122C00028000 C 11/22/14 28.0 15.30 17.50
TRLA 141122C00029000 C 11/22/14 29.0 14.30 16.20
TRLA 141122C00030000 C 11/22/14 30.0 13.30 15.20
TRLA 141122C00031000 C 11/22/14 31.0 12.30 14.10
TRLA 141122C00032000 C 11/22/14 32.0 11.30 13.30
TRLA 141122C00033000 C 11/22/14 33.0 10.30 12.90
TRLA 141122C00034000 C 11/22/14 34.0 9.30 11.40
TRLA 141122C00035000 C 11/22/14 35.0 8.30 10.40
TRLA 141122C00036000 C 11/22/14 36.0 7.40 9.70
TRLA 141122C00037000 C 11/22/14 37.0 6.50 8.10
TRLA 141122C00038000 C 11/22/14 38.0 5.60 7.30
TRLA 141122C00039000 C 11/22/14 39.0 4.70 6.30
TRLA 141122C00040000 C 11/22/14 40.0 4.70 5.50
TRLA 141122C00041000 C 11/22/14 41.0 3.90 5.60
TRLA 141122C00042000 C 11/22/14 42.0 3.30 4.30
TRLA 141122C00043000 C 11/22/14 43.0 2.60 3.40
TRLA 141122C00044000 C 11/22/14 44.0 2.15 2.85
TRLA 141122C00045000 C 11/22/14 45.0 1.65 2.25
TRLA 141122C00046000 C 11/22/14 46.0 1.25 2.00
TRLA 141122C00047000 C 11/22/14 47.0 0.95 1.45
TRLA 141122C00048000 C 11/22/14 48.0 0.65 1.15
TRLA 141122C00049000 C 11/22/14 49.0 0.40 0.90
TRLA 141122C00050000 C 11/22/14 50.0 0.25 0.75
TRLA 141122C00052500 C 11/22/14 52.5 0.10 0.50
TRLA 141122C00055000 C 11/22/14 55.0 0.00 0.40
TRLA 141122C00057500 C 11/22/14 57.5 0.00 0.30
TRLA 141122C00060000 C 11/22/14 60.0 0.00 0.10
TRLA 141122C00062500 C 11/22/14 62.5 0.00 0.40
TRLA 141122C00065000 C 11/22/14 65.0 0.00 0.50
TRLA 141122C00070000 C 11/22/14 70.0 0.00 0.55
TRLA 141122P00025000 P 11/22/14 25.0 0.00 0.60
TRLA 141122P00026000 P 11/22/14 26.0 0.00 0.75
TRLA 141122P00027000 P 11/22/14 27.0 0.00 1.10
TRLA 141122P00028000 P 11/22/14 28.0 0.00 0.55
TRLA 141122P00029000 P 11/22/14 29.0 0.00 0.55
TRLA 141122P00030000 P 11/22/14 30.0 0.00 0.10
TRLA 141122P00031000 P 11/22/14 31.0 0.00 0.55
TRLA 141122P00032000 P 11/22/14 32.0 0.00 1.05
TRLA 141122P00033000 P 11/22/14 33.0 0.00 1.00
TRLA 141122P00034000 P 11/22/14 34.0 0.00 0.50
TRLA 141122P00035000 P 11/22/14 35.0 0.00 0.85
TRLA 141122P00036000 P 11/22/14 36.0 0.05 1.05
TRLA 141122P00037000 P 11/22/14 37.0 0.15 1.10
TRLA 141122P00038000 P 11/22/14 38.0 0.15 1.00
TRLA 141122P00039000 P 11/22/14 39.0 0.30 1.75
TRLA 141122P00040000 P 11/22/14 40.0 0.70 1.80
TRLA 141122P00041000 P 11/22/14 41.0 0.95 2.70
TRLA 141122P00042000 P 11/22/14 42.0 1.25 2.75
TRLA 141122P00043000 P 11/22/14 43.0 1.65 2.80
TRLA 141122P00044000 P 11/22/14 44.0 2.10 3.70
TRLA 141122P00045000 P 11/22/14 45.0 2.45 4.10
TRLA 141122P00046000 P 11/22/14 46.0 3.30 5.20
TRLA 141122P00047000 P 11/22/14 47.0 3.80 6.30
TRLA 141122P00048000 P 11/22/14 48.0 4.30 7.20
TRLA 141122P00049000 P 11/22/14 49.0 5.10 8.00
TRLA 141122P00050000 P 11/22/14 50.0 5.80 8.70
TRLA 141122P00052500 P 11/22/14 52.5 7.80 11.00
TRLA 141122P00055000 P 11/22/14 55.0 10.20 13.20
TRLA 141122P00057500 P 11/22/14 57.5 12.70 15.70
TRLA 141122P00060000 P 11/22/14 60.0 14.70 18.00
TRLA 141122P00062500 P 11/22/14 62.5 17.60 20.60
TRLA 141122P00065000 P 11/22/14 65.0 19.70 23.10
TRLA 141122P00070000 P 11/22/14 70.0 25.20 28.00
TRLA 141220C00015000 C 12/20/14 15.0 28.30 30.00
TRLA 141220C00016000 C 12/20/14 16.0 27.30 30.50
TRLA 141220C00017500 C 12/20/14 17.5 25.80 29.00
TRLA 141220C00019000 C 12/20/14 19.0 24.30 26.10
TRLA 141220C00020000 C 12/20/14 20.0 23.30 25.10
TRLA 141220C00021000 C 12/20/14 21.0 22.30 24.10
TRLA 141220C00022500 C 12/20/14 22.5 20.80 22.60
TRLA 141220C00024000 C 12/20/14 24.0 19.30 21.10
TRLA 141220C00025000 C 12/20/14 25.0 18.30 20.00
TRLA 141220C00026000 C 12/20/14 26.0 17.30 19.10
TRLA 141220C00027000 C 12/20/14 27.0 16.30 18.20
TRLA 141220C00028000 C 12/20/14 28.0 15.30 17.20
TRLA 141220C00029000 C 12/20/14 29.0 14.30 16.20
TRLA 141220C00030000 C 12/20/14 30.0 13.40 15.30
TRLA 141220C00031000 C 12/20/14 31.0 12.40 14.20
TRLA 141220C00032000 C 12/20/14 32.0 11.50 13.30
TRLA 141220C00033000 C 12/20/14 33.0 10.60 12.30
TRLA 141220C00034000 C 12/20/14 34.0 9.70 11.20
TRLA 141220C00035000 C 12/20/14 35.0 8.80 10.30
TRLA 141220C00036000 C 12/20/14 36.0 8.00 9.40
TRLA 141220C00037000 C 12/20/14 37.0 7.20 8.70
TRLA 141220C00038000 C 12/20/14 38.0 7.00 7.80
TRLA 141220C00039000 C 12/20/14 39.0 6.30 7.00
TRLA 141220C00040000 C 12/20/14 40.0 5.50 6.80
TRLA 141220C00041000 C 12/20/14 41.0 4.90 5.60
TRLA 141220C00042000 C 12/20/14 42.0 4.20 5.10
TRLA 141220C00043000 C 12/20/14 43.0 3.70 4.30
TRLA 141220C00044000 C 12/20/14 44.0 3.20 3.80
TRLA 141220C00045000 C 12/20/14 45.0 2.70 3.10
TRLA 141220C00046000 C 12/20/14 46.0 2.25 3.60
TRLA 141220C00047000 C 12/20/14 47.0 1.85 2.75
TRLA 141220C00048000 C 12/20/14 48.0 1.60 2.05
TRLA 141220C00049000 C 12/20/14 49.0 1.30 1.75
TRLA 141220C00050000 C 12/20/14 50.0 1.00 1.50
TRLA 141220C00052500 C 12/20/14 52.5 0.50 1.15
TRLA 141220C00055000 C 12/20/14 55.0 0.05 0.90
TRLA 141220C00057500 C 12/20/14 57.5 0.00 0.55
TRLA 141220C00060000 C 12/20/14 60.0 0.00 0.55
TRLA 141220C00062500 C 12/20/14 62.5 0.00 0.55
TRLA 141220C00065000 C 12/20/14 65.0 0.00 0.40
TRLA 141220C00067500 C 12/20/14 67.5 0.00 0.55
TRLA 141220C00070000 C 12/20/14 70.0 0.00 0.15
TRLA 141220C00075000 C 12/20/14 75.0 0.00 0.25
TRLA 141220C00080000 C 12/20/14 80.0 0.00 0.55
TRLA 141220C00085000 C 12/20/14 85.0 0.00 0.55
TRLA 141220C00090000 C 12/20/14 90.0 0.00 0.55
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 0.55
TRLA 141220P00017500 P 12/20/14 17.5 0.00 4.80
TRLA 141220P00019000 P 12/20/14 19.0 0.00 0.55
TRLA 141220P00020000 P 12/20/14 20.0 0.00 4.80
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 0.15
TRLA 141220P00026000 P 12/20/14 26.0 0.00 0.60
TRLA 141220P00027000 P 12/20/14 27.0 0.00 1.00
TRLA 141220P00028000 P 12/20/14 28.0 0.00 1.10
TRLA 141220P00029000 P 12/20/14 29.0 0.00 1.25
TRLA 141220P00030000 P 12/20/14 30.0 0.00 1.25
TRLA 141220P00031000 P 12/20/14 31.0 0.00 1.00
TRLA 141220P00032000 P 12/20/14 32.0 0.10 1.90
TRLA 141220P00033000 P 12/20/14 33.0 0.20 4.80
TRLA 141220P00034000 P 12/20/14 34.0 0.20 1.30
TRLA 141220P00035000 P 12/20/14 35.0 0.40 0.90
TRLA 141220P00036000 P 12/20/14 36.0 0.60 1.80
TRLA 141220P00037000 P 12/20/14 37.0 0.75 2.10
TRLA 141220P00038000 P 12/20/14 38.0 0.95 2.55
TRLA 141220P00039000 P 12/20/14 39.0 1.20 2.95
TRLA 141220P00040000 P 12/20/14 40.0 1.45 4.50
TRLA 141220P00041000 P 12/20/14 41.0 1.80 3.60
TRLA 141220P00042000 P 12/20/14 42.0 2.20 4.00
TRLA 141220P00043000 P 12/20/14 43.0 2.60 4.40
TRLA 141220P00044000 P 12/20/14 44.0 3.00 4.90
TRLA 141220P00045000 P 12/20/14 45.0 3.40 5.90
TRLA 141220P00046000 P 12/20/14 46.0 4.00 5.90
TRLA 141220P00047000 P 12/20/14 47.0 4.60 7.20
TRLA 141220P00048000 P 12/20/14 48.0 5.30 7.80
TRLA 141220P00049000 P 12/20/14 49.0 6.10 8.50
TRLA 141220P00050000 P 12/20/14 50.0 6.70 9.50
TRLA 141220P00052500 P 12/20/14 52.5 8.70 11.50
TRLA 141220P00055000 P 12/20/14 55.0 10.80 13.70
TRLA 141220P00057500 P 12/20/14 57.5 13.00 16.00
TRLA 141220P00060000 P 12/20/14 60.0 15.40 18.30
TRLA 141220P00062500 P 12/20/14 62.5 17.70 20.60
TRLA 141220P00065000 P 12/20/14 65.0 20.20 23.10
TRLA 141220P00067500 P 12/20/14 67.5 22.70 25.60
TRLA 141220P00070000 P 12/20/14 70.0 25.20 28.10
TRLA 141220P00075000 P 12/20/14 75.0 30.20 33.10
TRLA 141220P00080000 P 12/20/14 80.0 35.20 38.20
TRLA 141220P00085000 P 12/20/14 85.0 39.90 43.20
TRLA 141220P00090000 P 12/20/14 90.0 45.20 48.00
TRLA 141220P00095000 P 12/20/14 95.0 49.90 53.20
TRLA 150117C00015000 C 01/17/15 15.0 27.80 30.60
TRLA 150117C00016000 C 01/17/15 16.0 26.80 30.50
TRLA 150117C00017500 C 01/17/15 17.5 25.30 28.70
TRLA 150117C00019000 C 01/17/15 19.0 23.80 26.10
TRLA 150117C00020000 C 01/17/15 20.0 22.80 25.10
TRLA 150117C00021000 C 01/17/15 21.0 21.80 24.10
TRLA 150117C00022500 C 01/17/15 22.5 20.40 22.60
TRLA 150117C00024000 C 01/17/15 24.0 18.90 21.20
TRLA 150117C00025000 C 01/17/15 25.0 17.90 20.30
TRLA 150117C00026000 C 01/17/15 26.0 16.90 19.20
TRLA 150117C00027000 C 01/17/15 27.0 15.90 18.40
TRLA 150117C00028000 C 01/17/15 28.0 15.00 17.80
TRLA 150117C00029000 C 01/17/15 29.0 14.10 16.40
TRLA 150117C00030000 C 01/17/15 30.0 13.20 15.10
TRLA 150117C00031000 C 01/17/15 31.0 12.20 14.50
TRLA 150117C00032000 C 01/17/15 32.0 11.30 13.40
TRLA 150117C00033000 C 01/17/15 33.0 10.50 12.60
TRLA 150117C00034000 C 01/17/15 34.0 9.70 11.60
TRLA 150117C00035000 C 01/17/15 35.0 8.90 11.30
TRLA 150117C00036000 C 01/17/15 36.0 8.00 9.80
TRLA 150117C00037000 C 01/17/15 37.0 8.20 9.00
TRLA 150117C00038000 C 01/17/15 38.0 7.60 8.40
TRLA 150117C00039000 C 01/17/15 39.0 6.90 7.70
TRLA 150117C00040000 C 01/17/15 40.0 6.20 7.20
TRLA 150117C00041000 C 01/17/15 41.0 5.50 6.20
TRLA 150117C00042000 C 01/17/15 42.0 4.90 5.80
TRLA 150117C00043000 C 01/17/15 43.0 4.40 5.60
TRLA 150117C00044000 C 01/17/15 44.0 3.90 5.20
TRLA 150117C00045000 C 01/17/15 45.0 3.40 3.90
TRLA 150117C00046000 C 01/17/15 46.0 2.90 4.40
TRLA 150117C00047000 C 01/17/15 47.0 2.50 3.50
TRLA 150117C00048000 C 01/17/15 48.0 2.20 2.80
TRLA 150117C00049000 C 01/17/15 49.0 1.85 2.40
TRLA 150117C00050000 C 01/17/15 50.0 1.60 2.55
TRLA 150117C00052500 C 01/17/15 52.5 0.85 2.20
TRLA 150117C00055000 C 01/17/15 55.0 0.45 1.10
TRLA 150117C00057500 C 01/17/15 57.5 0.15 1.40
TRLA 150117C00060000 C 01/17/15 60.0 0.00 0.80
TRLA 150117C00062500 C 01/17/15 62.5 0.00 0.55
TRLA 150117C00065000 C 01/17/15 65.0 0.00 0.55
TRLA 150117C00067500 C 01/17/15 67.5 0.00 0.55
TRLA 150117C00070000 C 01/17/15 70.0 0.00 0.55
TRLA 150117C00075000 C 01/17/15 75.0 0.00 0.55
TRLA 150117C00080000 C 01/17/15 80.0 0.00 0.55
TRLA 150117C00085000 C 01/17/15 85.0 0.00 0.55
TRLA 150117C00090000 C 01/17/15 90.0 0.00 0.55
TRLA 150117C00095000 C 01/17/15 95.0 0.00 0.55
TRLA 150117P00015000 P 01/17/15 15.0 0.00 0.50
TRLA 150117P00016000 P 01/17/15 16.0 0.00 1.70
TRLA 150117P00017500 P 01/17/15 17.5 0.00 4.80
TRLA 150117P00019000 P 01/17/15 19.0 0.00 1.70
TRLA 150117P00020000 P 01/17/15 20.0 0.00 0.25
TRLA 150117P00021000 P 01/17/15 21.0 0.00 1.70
TRLA 150117P00022500 P 01/17/15 22.5 0.05 0.75
TRLA 150117P00024000 P 01/17/15 24.0 0.00 1.85
TRLA 150117P00025000 P 01/17/15 25.0 0.00 1.20
TRLA 150117P00026000 P 01/17/15 26.0 0.00 2.05
TRLA 150117P00027000 P 01/17/15 27.0 0.00 1.30
TRLA 150117P00028000 P 01/17/15 28.0 0.00 1.35
TRLA 150117P00029000 P 01/17/15 29.0 0.00 2.35
TRLA 150117P00030000 P 01/17/15 30.0 0.15 0.95
TRLA 150117P00031000 P 01/17/15 31.0 0.05 2.55
TRLA 150117P00032000 P 01/17/15 32.0 0.20 1.95
TRLA 150117P00033000 P 01/17/15 33.0 0.45 2.60
TRLA 150117P00034000 P 01/17/15 34.0 0.55 1.70
TRLA 150117P00035000 P 01/17/15 35.0 0.75 3.10
TRLA 150117P00036000 P 01/17/15 36.0 0.95 2.60
TRLA 150117P00037000 P 01/17/15 37.0 1.15 3.20
TRLA 150117P00038000 P 01/17/15 38.0 1.45 3.00
TRLA 150117P00039000 P 01/17/15 39.0 1.85 3.50
TRLA 150117P00040000 P 01/17/15 40.0 2.10 4.90
TRLA 150117P00041000 P 01/17/15 41.0 2.40 4.30
TRLA 150117P00042000 P 01/17/15 42.0 2.95 4.80
TRLA 150117P00043000 P 01/17/15 43.0 3.30 5.90
TRLA 150117P00044000 P 01/17/15 44.0 3.70 5.50
TRLA 150117P00045000 P 01/17/15 45.0 4.10 6.50
TRLA 150117P00046000 P 01/17/15 46.0 4.60 7.50
TRLA 150117P00047000 P 01/17/15 47.0 5.20 7.70
TRLA 150117P00048000 P 01/17/15 48.0 6.10 8.70
TRLA 150117P00049000 P 01/17/15 49.0 6.80 9.20
TRLA 150117P00050000 P 01/17/15 50.0 7.30 10.10
TRLA 150117P00052500 P 01/17/15 52.5 9.20 12.00
TRLA 150117P00055000 P 01/17/15 55.0 11.20 14.10
TRLA 150117P00057500 P 01/17/15 57.5 13.20 16.30
TRLA 150117P00060000 P 01/17/15 60.0 15.20 18.60
TRLA 150117P00062500 P 01/17/15 62.5 17.80 20.90
TRLA 150117P00065000 P 01/17/15 65.0 20.40 23.40
TRLA 150117P00067500 P 01/17/15 67.5 22.70 25.80
TRLA 150117P00070000 P 01/17/15 70.0 25.00 28.30
TRLA 150117P00075000 P 01/17/15 75.0 30.10 33.20
TRLA 150117P00080000 P 01/17/15 80.0 35.10 38.20
TRLA 150117P00085000 P 01/17/15 85.0 40.00 43.20
TRLA 150117P00090000 P 01/17/15 90.0 45.00 48.20
TRLA 150117P00095000 P 01/17/15 95.0 50.00 53.10
TRLA 150320C00020000 C 03/20/15 20.0 22.00 25.60
TRLA 150320C00021000 C 03/20/15 21.0 21.00 25.20
TRLA 150320C00023000 C 03/20/15 23.0 19.10 23.30
TRLA 150320C00024000 C 03/20/15 24.0 18.10 22.40
TRLA 150320C00025000 C 03/20/15 25.0 17.20 20.40
TRLA 150320C00026000 C 03/20/15 26.0 16.30 19.50
TRLA 150320C00027000 C 03/20/15 27.0 15.40 18.90
TRLA 150320C00028000 C 03/20/15 28.0 14.50 17.70
TRLA 150320C00029000 C 03/20/15 29.0 13.70 16.90
TRLA 150320C00030000 C 03/20/15 30.0 12.70 16.10
TRLA 150320C00031000 C 03/20/15 31.0 11.90 14.80
TRLA 150320C00032000 C 03/20/15 32.0 11.10 14.00
TRLA 150320C00033000 C 03/20/15 33.0 10.30 13.20
TRLA 150320C00034000 C 03/20/15 34.0 9.70 12.40
TRLA 150320C00035000 C 03/20/15 35.0 8.90 11.60
TRLA 150320C00036000 C 03/20/15 36.0 8.10 11.00
TRLA 150320C00037000 C 03/20/15 37.0 7.50 10.30
TRLA 150320C00038000 C 03/20/15 38.0 6.70 10.00
TRLA 150320C00039000 C 03/20/15 39.0 6.10 8.90
TRLA 150320C00040000 C 03/20/15 40.0 5.50 8.80
TRLA 150320C00041000 C 03/20/15 41.0 4.90 7.80
TRLA 150320C00042000 C 03/20/15 42.0 4.50 7.30
TRLA 150320C00043000 C 03/20/15 43.0 3.90 6.60
TRLA 150320C00044000 C 03/20/15 44.0 3.30 6.10
TRLA 150320C00045000 C 03/20/15 45.0 2.90 6.50
TRLA 150320C00046000 C 03/20/15 46.0 2.50 6.10
TRLA 150320C00047000 C 03/20/15 47.0 2.10 5.40
TRLA 150320C00048000 C 03/20/15 48.0 1.70 5.60
TRLA 150320C00049000 C 03/20/15 49.0 1.90 4.50
TRLA 150320C00050000 C 03/20/15 50.0 2.70 3.70
TRLA 150320C00052500 C 03/20/15 52.5 0.80 3.40
TRLA 150320C00055000 C 03/20/15 55.0 0.45 4.70
TRLA 150320C00057500 C 03/20/15 57.5 0.55 1.85
TRLA 150320C00060000 C 03/20/15 60.0 0.00 1.50
TRLA 150320C00062500 C 03/20/15 62.5 0.60 2.25
TRLA 150320C00065000 C 03/20/15 65.0 0.00 4.80
TRLA 150320C00067500 C 03/20/15 67.5 0.00 0.75
TRLA 150320C00070000 C 03/20/15 70.0 0.00 1.00
TRLA 150320C00075000 C 03/20/15 75.0 0.00 0.55
TRLA 150320C00080000 C 03/20/15 80.0 0.00 0.35
TRLA 150320C00085000 C 03/20/15 85.0 0.00 0.55
TRLA 150320C00090000 C 03/20/15 90.0 0.00 0.85
TRLA 150320C00095000 C 03/20/15 95.0 0.00 0.95
TRLA 150320P00020000 P 03/20/15 20.0 0.00 0.55
TRLA 150320P00021000 P 03/20/15 21.0 0.00 0.65
TRLA 150320P00023000 P 03/20/15 23.0 0.05 1.15
TRLA 150320P00024000 P 03/20/15 24.0 0.00 1.40
TRLA 150320P00025000 P 03/20/15 25.0 0.00 1.55
TRLA 150320P00026000 P 03/20/15 26.0 0.10 1.05
TRLA 150320P00027000 P 03/20/15 27.0 0.40 1.40
TRLA 150320P00028000 P 03/20/15 28.0 0.35 2.30
TRLA 150320P00029000 P 03/20/15 29.0 0.05 2.45
TRLA 150320P00030000 P 03/20/15 30.0 0.00 3.40
TRLA 150320P00031000 P 03/20/15 31.0 0.50 2.80
TRLA 150320P00032000 P 03/20/15 32.0 1.10 2.40
TRLA 150320P00033000 P 03/20/15 33.0 0.90 3.10
TRLA 150320P00034000 P 03/20/15 34.0 1.10 3.50
TRLA 150320P00035000 P 03/20/15 35.0 0.15 3.50
TRLA 150320P00036000 P 03/20/15 36.0 2.00 3.40
TRLA 150320P00037000 P 03/20/15 37.0 1.30 5.20
TRLA 150320P00038000 P 03/20/15 38.0 1.85 5.00
TRLA 150320P00039000 P 03/20/15 39.0 2.85 5.10
TRLA 150320P00040000 P 03/20/15 40.0 3.00 6.00
TRLA 150320P00041000 P 03/20/15 41.0 3.20 6.70
TRLA 150320P00042000 P 03/20/15 42.0 4.00 6.40
TRLA 150320P00043000 P 03/20/15 43.0 4.30 7.70
TRLA 150320P00044000 P 03/20/15 44.0 4.80 8.00
TRLA 150320P00045000 P 03/20/15 45.0 5.10 8.60
TRLA 150320P00046000 P 03/20/15 46.0 5.40 9.30
TRLA 150320P00047000 P 03/20/15 47.0 6.60 9.90
TRLA 150320P00048000 P 03/20/15 48.0 7.50 10.10
TRLA 150320P00049000 P 03/20/15 49.0 7.90 11.20
TRLA 150320P00050000 P 03/20/15 50.0 8.80 11.60
TRLA 150320P00052500 P 03/20/15 52.5 10.50 13.60
TRLA 150320P00055000 P 03/20/15 55.0 12.30 15.40
TRLA 150320P00057500 P 03/20/15 57.5 14.50 17.40
TRLA 150320P00060000 P 03/20/15 60.0 16.50 19.50
TRLA 150320P00062500 P 03/20/15 62.5 18.20 21.70
TRLA 150320P00065000 P 03/20/15 65.0 20.90 24.00
TRLA 150320P00067500 P 03/20/15 67.5 22.70 26.30
TRLA 150320P00070000 P 03/20/15 70.0 25.60 28.70
TRLA 150320P00075000 P 03/20/15 75.0 30.10 33.50
TRLA 150320P00080000 P 03/20/15 80.0 34.50 38.40
TRLA 150320P00085000 P 03/20/15 85.0 39.50 43.40
TRLA 150320P00090000 P 03/20/15 90.0 44.50 48.40
TRLA 150320P00095000 P 03/20/15 95.0 49.50 53.40
TRLA 150619C00025000 C 06/19/15 25.0 17.70 21.00
TRLA 150619C00026000 C 06/19/15 26.0 16.80 20.60
TRLA 150619C00027000 C 06/19/15 27.0 15.90 19.70
TRLA 150619C00028000 C 06/19/15 28.0 15.00 18.00
TRLA 150619C00029000 C 06/19/15 29.0 14.20 17.20
TRLA 150619C00030000 C 06/19/15 30.0 13.40 16.60
TRLA 150619C00031000 C 06/19/15 31.0 12.70 15.90
TRLA 150619C00032000 C 06/19/15 32.0 11.90 14.80
TRLA 150619C00033000 C 06/19/15 33.0 11.10 14.70
TRLA 150619C00034000 C 06/19/15 34.0 10.40 13.60
TRLA 150619C00035000 C 06/19/15 35.0 9.70 12.70
TRLA 150619C00036000 C 06/19/15 36.0 9.10 12.10
TRLA 150619C00037000 C 06/19/15 37.0 8.50 11.70
TRLA 150619C00038000 C 06/19/15 38.0 7.90 11.00
TRLA 150619C00039000 C 06/19/15 39.0 7.30 10.70
TRLA 150619C00040000 C 06/19/15 40.0 6.70 9.70
TRLA 150619C00041000 C 06/19/15 41.0 6.10 9.10
TRLA 150619C00042000 C 06/19/15 42.0 5.70 9.00
TRLA 150619C00043000 C 06/19/15 43.0 5.10 8.20
TRLA 150619C00044000 C 06/19/15 44.0 4.70 7.90
TRLA 150619C00045000 C 06/19/15 45.0 4.30 7.30
TRLA 150619C00046000 C 06/19/15 46.0 3.90 7.40
TRLA 150619C00047000 C 06/19/15 47.0 3.90 6.40
TRLA 150619C00048000 C 06/19/15 48.0 3.30 6.40
TRLA 150619C00049000 C 06/19/15 49.0 2.90 5.50
TRLA 150619C00050000 C 06/19/15 50.0 3.00 5.40
TRLA 150619C00052500 C 06/19/15 52.5 1.70 4.90
TRLA 150619C00055000 C 06/19/15 55.0 1.75 3.90
TRLA 150619C00060000 C 06/19/15 60.0 1.00 2.70
TRLA 150619C00065000 C 06/19/15 65.0 0.45 1.90
TRLA 150619C00067500 C 06/19/15 67.5 0.30 1.60
TRLA 150619C00070000 C 06/19/15 70.0 0.50 1.35
TRLA 150619C00075000 C 06/19/15 75.0 0.30 1.10
TRLA 150619C00080000 C 06/19/15 80.0 0.00 1.30
TRLA 150619C00085000 C 06/19/15 85.0 0.00 0.65
TRLA 150619C00090000 C 06/19/15 90.0 0.00 0.65
TRLA 150619P00025000 P 06/19/15 25.0 0.70 1.55
TRLA 150619P00026000 P 06/19/15 26.0 0.30 2.00
TRLA 150619P00027000 P 06/19/15 27.0 1.00 2.55
TRLA 150619P00028000 P 06/19/15 28.0 1.15 2.75
TRLA 150619P00029000 P 06/19/15 29.0 1.10 2.60
TRLA 150619P00030000 P 06/19/15 30.0 1.05 3.10
TRLA 150619P00031000 P 06/19/15 31.0 1.05 4.10
TRLA 150619P00032000 P 06/19/15 32.0 1.80 3.10
TRLA 150619P00033000 P 06/19/15 33.0 1.95 5.10
TRLA 150619P00034000 P 06/19/15 34.0 1.70 4.10
TRLA 150619P00035000 P 06/19/15 35.0 2.40 4.20
TRLA 150619P00036000 P 06/19/15 36.0 3.10 4.60
TRLA 150619P00037000 P 06/19/15 37.0 3.40 5.00
TRLA 150619P00038000 P 06/19/15 38.0 3.90 5.50
TRLA 150619P00039000 P 06/19/15 39.0 3.80 6.10
TRLA 150619P00040000 P 06/19/15 40.0 4.00 7.50
TRLA 150619P00041000 P 06/19/15 41.0 5.10 7.20
TRLA 150619P00042000 P 06/19/15 42.0 5.20 8.20
TRLA 150619P00043000 P 06/19/15 43.0 5.40 8.20
TRLA 150619P00044000 P 06/19/15 44.0 6.60 9.70
TRLA 150619P00045000 P 06/19/15 45.0 6.90 10.10
TRLA 150619P00046000 P 06/19/15 46.0 7.70 10.80
TRLA 150619P00047000 P 06/19/15 47.0 7.90 11.40
TRLA 150619P00048000 P 06/19/15 48.0 8.40 12.00
TRLA 150619P00049000 P 06/19/15 49.0 9.40 12.60
TRLA 150619P00050000 P 06/19/15 50.0 9.90 13.30
TRLA 150619P00052500 P 06/19/15 52.5 11.90 14.90
TRLA 150619P00055000 P 06/19/15 55.0 13.80 16.80
TRLA 150619P00060000 P 06/19/15 60.0 17.70 20.80
TRLA 150619P00065000 P 06/19/15 65.0 21.90 25.00
TRLA 150619P00067500 P 06/19/15 67.5 24.00 27.20
TRLA 150619P00070000 P 06/19/15 70.0 26.10 29.40
TRLA 150619P00075000 P 06/19/15 75.0 30.80 34.10
TRLA 150619P00080000 P 06/19/15 80.0 35.10 38.90
TRLA 150619P00085000 P 06/19/15 85.0 40.10 43.80
TRLA 150619P00090000 P 06/19/15 90.0 45.00 48.40
TRLA 150717C00025000 C 07/17/15 25.0 17.70 21.30
TRLA 150717C00028000 C 07/17/15 28.0 15.10 18.50
TRLA 150717C00030000 C 07/17/15 30.0 13.70 16.50
TRLA 150717C00033000 C 07/17/15 33.0 11.50 14.40
TRLA 150717C00035000 C 07/17/15 35.0 10.30 13.00
TRLA 150717C00038000 C 07/17/15 38.0 8.50 11.40
TRLA 150717C00040000 C 07/17/15 40.0 7.30 10.00
TRLA 150717C00043000 C 07/17/15 43.0 5.90 9.10
TRLA 150717C00045000 C 07/17/15 45.0 4.90 7.70
TRLA 150717C00047000 C 07/17/15 47.0 4.10 7.60
TRLA 150717C00050000 C 07/17/15 50.0 3.10 6.00
TRLA 150717C00055000 C 07/17/15 55.0 1.50 4.20
TRLA 150717C00060000 C 07/17/15 60.0 1.25 3.90
TRLA 150717C00065000 C 07/17/15 65.0 0.30 3.50
TRLA 150717C00067500 C 07/17/15 67.5 0.75 2.15
TRLA 150717C00070000 C 07/17/15 70.0 0.00 1.60
TRLA 150717C00075000 C 07/17/15 75.0 0.30 1.15
TRLA 150717C00080000 C 07/17/15 80.0 0.00 0.90
TRLA 150717C00085000 C 07/17/15 85.0 0.00 0.75
TRLA 150717C00090000 C 07/17/15 90.0 0.00 0.65
TRLA 150717P00025000 P 07/17/15 25.0 0.65 1.65
TRLA 150717P00028000 P 07/17/15 28.0 0.90 2.20
TRLA 150717P00030000 P 07/17/15 30.0 1.75 2.85
TRLA 150717P00033000 P 07/17/15 33.0 2.35 5.30
TRLA 150717P00035000 P 07/17/15 35.0 1.85 5.10
TRLA 150717P00038000 P 07/17/15 38.0 3.30 7.00
TRLA 150717P00040000 P 07/17/15 40.0 5.00 6.90
TRLA 150717P00043000 P 07/17/15 43.0 6.40 8.50
TRLA 150717P00045000 P 07/17/15 45.0 7.50 10.60
TRLA 150717P00047000 P 07/17/15 47.0 8.50 11.90
TRLA 150717P00050000 P 07/17/15 50.0 10.50 13.80
TRLA 150717P00055000 P 07/17/15 55.0 14.00 17.20
TRLA 150717P00060000 P 07/17/15 60.0 18.00 21.10
TRLA 150717P00065000 P 07/17/15 65.0 22.20 25.30
TRLA 150717P00067500 P 07/17/15 67.5 24.30 27.50
TRLA 150717P00070000 P 07/17/15 70.0 26.40 29.70
TRLA 150717P00075000 P 07/17/15 75.0 31.00 34.30
TRLA 150717P00080000 P 07/17/15 80.0 35.70 39.00
TRLA 150717P00085000 P 07/17/15 85.0 40.00 43.80
TRLA 150717P00090000 P 07/17/15 90.0 44.70 48.60
TRLA 160115C00015000 C 01/15/16 15.0 27.10 30.50
TRLA 160115C00017500 C 01/15/16 17.5 24.90 29.00
TRLA 160115C00020000 C 01/15/16 20.0 22.70 26.30
TRLA 160115C00022500 C 01/15/16 22.5 20.70 24.00
TRLA 160115C00025000 C 01/15/16 25.0 18.70 21.80
TRLA 160115C00030000 C 01/15/16 30.0 15.10 18.20
TRLA 160115C00035000 C 01/15/16 35.0 11.90 14.60
TRLA 160115C00040000 C 01/15/16 40.0 9.30 12.30
TRLA 160115C00045000 C 01/15/16 45.0 6.90 10.30
TRLA 160115C00050000 C 01/15/16 50.0 5.10 8.50
TRLA 160115C00052500 C 01/15/16 52.5 4.30 7.70
TRLA 160115C00055000 C 01/15/16 55.0 3.50 7.10
TRLA 160115C00057500 C 01/15/16 57.5 2.90 6.50
TRLA 160115C00060000 C 01/15/16 60.0 2.30 6.00
TRLA 160115C00062500 C 01/15/16 62.5 1.70 5.60
TRLA 160115C00065000 C 01/15/16 65.0 1.30 5.30
TRLA 160115C00067500 C 01/15/16 67.5 0.90 4.90
TRLA 160115C00070000 C 01/15/16 70.0 0.50 4.80
TRLA 160115C00075000 C 01/15/16 75.0 0.10 4.50
TRLA 160115C00080000 C 01/15/16 80.0 0.00 4.80
TRLA 160115C00085000 C 01/15/16 85.0 0.00 4.50
TRLA 160115C00090000 C 01/15/16 90.0 0.00 2.80
TRLA 160115C00095000 C 01/15/16 95.0 0.00 3.40
TRLA 160115P00015000 P 01/15/16 15.0 0.20 0.85
TRLA 160115P00017500 P 01/15/16 17.5 0.00 3.60
TRLA 160115P00020000 P 01/15/16 20.0 0.00 4.80
TRLA 160115P00022500 P 01/15/16 22.5 0.00 4.80
TRLA 160115P00025000 P 01/15/16 25.0 0.15 4.80
TRLA 160115P00030000 P 01/15/16 30.0 1.70 6.00
TRLA 160115P00035000 P 01/15/16 35.0 4.00 8.00
TRLA 160115P00040000 P 01/15/16 40.0 6.10 10.40
TRLA 160115P00045000 P 01/15/16 45.0 9.10 13.00
TRLA 160115P00050000 P 01/15/16 50.0 12.50 14.40
TRLA 160115P00052500 P 01/15/16 52.5 14.20 17.40
TRLA 160115P00055000 P 01/15/16 55.0 16.00 19.20
TRLA 160115P00057500 P 01/15/16 57.5 18.00 21.00
TRLA 160115P00060000 P 01/15/16 60.0 19.80 23.00
TRLA 160115P00062500 P 01/15/16 62.5 21.90 25.00
TRLA 160115P00065000 P 01/15/16 65.0 24.00 26.80
TRLA 160115P00067500 P 01/15/16 67.5 26.00 29.00
TRLA 160115P00070000 P 01/15/16 70.0 28.10 31.00
TRLA 160115P00075000 P 01/15/16 75.0 32.40 35.40
TRLA 160115P00080000 P 01/15/16 80.0 37.00 39.80
TRLA 160115P00085000 P 01/15/16 85.0 41.30 44.40
TRLA 160115P00090000 P 01/15/16 90.0 46.00 49.00
TRLA 160115P00095000 P 01/15/16 95.0 51.00 53.80

OPRA data is delayed 15 minutes.