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

Trulia Inc (TRLA)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRLA 140920C00015000 C 09/20/14 15.0 39.80 41.30
TRLA 140920C00016000 C 09/20/14 16.0 38.80 40.30
TRLA 140920C00017500 C 09/20/14 17.5 37.30 38.80
TRLA 140920C00019000 C 09/20/14 19.0 35.80 37.30
TRLA 140920C00020000 C 09/20/14 20.0 34.80 36.30
TRLA 140920C00021000 C 09/20/14 21.0 33.80 35.30
TRLA 140920C00022500 C 09/20/14 22.5 32.30 33.80
TRLA 140920C00024000 C 09/20/14 24.0 30.80 32.30
TRLA 140920C00025000 C 09/20/14 25.0 29.80 31.30
TRLA 140920C00026000 C 09/20/14 26.0 28.80 30.30
TRLA 140920C00027000 C 09/20/14 27.0 27.80 29.10
TRLA 140920C00028000 C 09/20/14 28.0 26.80 28.30
TRLA 140920C00029000 C 09/20/14 29.0 25.80 27.30
TRLA 140920C00030000 C 09/20/14 30.0 24.90 26.30
TRLA 140920C00031000 C 09/20/14 31.0 23.80 25.30
TRLA 140920C00032000 C 09/20/14 32.0 22.80 24.30
TRLA 140920C00033000 C 09/20/14 33.0 21.90 23.10
TRLA 140920C00034000 C 09/20/14 34.0 20.90 22.00
TRLA 140920C00035000 C 09/20/14 35.0 19.90 21.00
TRLA 140920C00036000 C 09/20/14 36.0 18.90 20.00
TRLA 140920C00037000 C 09/20/14 37.0 17.90 19.00
TRLA 140920C00038000 C 09/20/14 38.0 16.90 18.00
TRLA 140920C00039000 C 09/20/14 39.0 15.90 17.00
TRLA 140920C00040000 C 09/20/14 40.0 14.90 16.00
TRLA 140920C00041000 C 09/20/14 41.0 13.90 15.00
TRLA 140920C00042000 C 09/20/14 42.0 12.90 14.00
TRLA 140920C00043000 C 09/20/14 43.0 11.90 13.00
TRLA 140920C00044000 C 09/20/14 44.0 10.90 12.00
TRLA 140920C00045000 C 09/20/14 45.0 9.90 11.00
TRLA 140920C00046000 C 09/20/14 46.0 8.90 10.00
TRLA 140920C00047000 C 09/20/14 47.0 8.20 9.00
TRLA 140920C00048000 C 09/20/14 48.0 6.90 8.00
TRLA 140920C00049000 C 09/20/14 49.0 5.90 7.00
TRLA 140920C00050000 C 09/20/14 50.0 4.90 5.90
TRLA 140920C00052500 C 09/20/14 52.5 2.45 3.50
TRLA 140920C00055000 C 09/20/14 55.0 0.20 0.90
TRLA 140920C00057500 C 09/20/14 57.5 0.00 0.05
TRLA 140920C00060000 C 09/20/14 60.0 0.00 0.05
TRLA 140920C00062500 C 09/20/14 62.5 0.00 0.20
TRLA 140920C00065000 C 09/20/14 65.0 0.00 0.20
TRLA 140920C00067500 C 09/20/14 67.5 0.00 0.20
TRLA 140920C00070000 C 09/20/14 70.0 0.00 0.10
TRLA 140920C00072500 C 09/20/14 72.5 0.00 0.20
TRLA 140920C00075000 C 09/20/14 75.0 0.00 0.10
TRLA 140920C00080000 C 09/20/14 80.0 0.00 0.20
TRLA 140920C00085000 C 09/20/14 85.0 0.00 0.20
TRLA 140920C00090000 C 09/20/14 90.0 0.00 0.20
TRLA 140920C00095000 C 09/20/14 95.0 0.00 0.20
TRLA 140920P00015000 P 09/20/14 15.0 0.00 0.20
TRLA 140920P00016000 P 09/20/14 16.0 0.00 0.20
TRLA 140920P00017500 P 09/20/14 17.5 0.00 0.20
TRLA 140920P00019000 P 09/20/14 19.0 0.00 0.20
TRLA 140920P00020000 P 09/20/14 20.0 0.00 0.05
TRLA 140920P00021000 P 09/20/14 21.0 0.00 0.20
TRLA 140920P00022500 P 09/20/14 22.5 0.00 0.20
TRLA 140920P00024000 P 09/20/14 24.0 0.00 0.10
TRLA 140920P00025000 P 09/20/14 25.0 0.00 0.10
TRLA 140920P00026000 P 09/20/14 26.0 0.00 0.20
TRLA 140920P00027000 P 09/20/14 27.0 0.00 0.20
TRLA 140920P00028000 P 09/20/14 28.0 0.00 0.20
TRLA 140920P00029000 P 09/20/14 29.0 0.00 0.20
TRLA 140920P00030000 P 09/20/14 30.0 0.00 0.10
TRLA 140920P00031000 P 09/20/14 31.0 0.00 0.20
TRLA 140920P00032000 P 09/20/14 32.0 0.00 0.20
TRLA 140920P00033000 P 09/20/14 33.0 0.00 0.10
TRLA 140920P00034000 P 09/20/14 34.0 0.00 0.20
TRLA 140920P00035000 P 09/20/14 35.0 0.00 0.20
TRLA 140920P00036000 P 09/20/14 36.0 0.00 0.20
TRLA 140920P00037000 P 09/20/14 37.0 0.00 0.05
TRLA 140920P00038000 P 09/20/14 38.0 0.00 0.10
TRLA 140920P00039000 P 09/20/14 39.0 0.00 0.20
TRLA 140920P00040000 P 09/20/14 40.0 0.00 0.20
TRLA 140920P00041000 P 09/20/14 41.0 0.00 0.20
TRLA 140920P00042000 P 09/20/14 42.0 0.00 0.20
TRLA 140920P00043000 P 09/20/14 43.0 0.00 0.20
TRLA 140920P00044000 P 09/20/14 44.0 0.00 0.20
TRLA 140920P00045000 P 09/20/14 45.0 0.00 0.20
TRLA 140920P00046000 P 09/20/14 46.0 0.00 0.05
TRLA 140920P00047000 P 09/20/14 47.0 0.00 0.20
TRLA 140920P00048000 P 09/20/14 48.0 0.00 0.20
TRLA 140920P00049000 P 09/20/14 49.0 0.00 0.20
TRLA 140920P00050000 P 09/20/14 50.0 0.00 0.15
TRLA 140920P00052500 P 09/20/14 52.5 0.00 0.15
TRLA 140920P00055000 P 09/20/14 55.0 0.00 0.20
TRLA 140920P00057500 P 09/20/14 57.5 1.75 2.55
TRLA 140920P00060000 P 09/20/14 60.0 4.00 4.60
TRLA 140920P00062500 P 09/20/14 62.5 6.50 7.20
TRLA 140920P00065000 P 09/20/14 65.0 9.00 10.10
TRLA 140920P00067500 P 09/20/14 67.5 11.50 12.60
TRLA 140920P00070000 P 09/20/14 70.0 14.00 14.70
TRLA 140920P00072500 P 09/20/14 72.5 16.50 17.20
TRLA 140920P00075000 P 09/20/14 75.0 18.70 20.10
TRLA 140920P00080000 P 09/20/14 80.0 23.70 24.90
TRLA 140920P00085000 P 09/20/14 85.0 28.70 29.80
TRLA 140920P00090000 P 09/20/14 90.0 33.70 35.10
TRLA 140920P00095000 P 09/20/14 95.0 38.70 40.10
TRLA 141018C00045000 C 10/18/14 45.0 10.10 11.20
TRLA 141018C00050000 C 10/18/14 50.0 6.10 6.80
TRLA 141018C00052500 C 10/18/14 52.5 4.40 4.90
TRLA 141018C00055000 C 10/18/14 55.0 2.95 3.40
TRLA 141018C00057500 C 10/18/14 57.5 1.70 2.15
TRLA 141018C00060000 C 10/18/14 60.0 1.05 1.35
TRLA 141018C00062500 C 10/18/14 62.5 0.45 0.75
TRLA 141018C00065000 C 10/18/14 65.0 0.20 0.45
TRLA 141018C00067500 C 10/18/14 67.5 0.05 0.35
TRLA 141018C00070000 C 10/18/14 70.0 0.00 0.30
TRLA 141018C00075000 C 10/18/14 75.0 0.00 0.25
TRLA 141018P00045000 P 10/18/14 45.0 0.15 0.30
TRLA 141018P00050000 P 10/18/14 50.0 0.85 1.15
TRLA 141018P00052500 P 10/18/14 52.5 1.50 1.80
TRLA 141018P00055000 P 10/18/14 55.0 2.45 2.85
TRLA 141018P00057500 P 10/18/14 57.5 3.70 4.20
TRLA 141018P00060000 P 10/18/14 60.0 5.40 5.90
TRLA 141018P00062500 P 10/18/14 62.5 7.30 8.30
TRLA 141018P00065000 P 10/18/14 65.0 9.50 10.50
TRLA 141018P00067500 P 10/18/14 67.5 11.50 12.80
TRLA 141018P00070000 P 10/18/14 70.0 13.90 15.20
TRLA 141018P00075000 P 10/18/14 75.0 19.10 20.20
TRLA 141220C00015000 C 12/20/14 15.0 39.40 41.60
TRLA 141220C00016000 C 12/20/14 16.0 38.40 40.60
TRLA 141220C00017500 C 12/20/14 17.5 36.90 39.10
TRLA 141220C00019000 C 12/20/14 19.0 35.40 37.60
TRLA 141220C00020000 C 12/20/14 20.0 34.60 36.60
TRLA 141220C00021000 C 12/20/14 21.0 33.60 35.60
TRLA 141220C00022500 C 12/20/14 22.5 32.10 34.10
TRLA 141220C00024000 C 12/20/14 24.0 30.60 32.20
TRLA 141220C00025000 C 12/20/14 25.0 29.60 31.50
TRLA 141220C00026000 C 12/20/14 26.0 28.60 30.60
TRLA 141220C00027000 C 12/20/14 27.0 27.60 29.60
TRLA 141220C00028000 C 12/20/14 28.0 26.60 28.70
TRLA 141220C00029000 C 12/20/14 29.0 25.60 27.70
TRLA 141220C00030000 C 12/20/14 30.0 24.60 26.50
TRLA 141220C00031000 C 12/20/14 31.0 23.70 25.60
TRLA 141220C00032000 C 12/20/14 32.0 22.70 24.20
TRLA 141220C00033000 C 12/20/14 33.0 21.70 23.20
TRLA 141220C00034000 C 12/20/14 34.0 20.80 22.70
TRLA 141220C00035000 C 12/20/14 35.0 19.80 21.50
TRLA 141220C00036000 C 12/20/14 36.0 18.90 20.50
TRLA 141220C00037000 C 12/20/14 37.0 18.00 19.50
TRLA 141220C00038000 C 12/20/14 38.0 17.10 18.50
TRLA 141220C00039000 C 12/20/14 39.0 16.20 17.60
TRLA 141220C00040000 C 12/20/14 40.0 15.30 16.80
TRLA 141220C00041000 C 12/20/14 41.0 14.40 15.90
TRLA 141220C00042000 C 12/20/14 42.0 13.60 14.90
TRLA 141220C00043000 C 12/20/14 43.0 12.80 14.20
TRLA 141220C00044000 C 12/20/14 44.0 11.90 13.20
TRLA 141220C00045000 C 12/20/14 45.0 11.10 12.70
TRLA 141220C00046000 C 12/20/14 46.0 10.90 11.70
TRLA 141220C00047000 C 12/20/14 47.0 10.20 10.90
TRLA 141220C00048000 C 12/20/14 48.0 9.60 10.30
TRLA 141220C00049000 C 12/20/14 49.0 8.90 9.50
TRLA 141220C00050000 C 12/20/14 50.0 8.20 9.00
TRLA 141220C00052500 C 12/20/14 52.5 6.70 7.30
TRLA 141220C00055000 C 12/20/14 55.0 5.30 5.90
TRLA 141220C00057500 C 12/20/14 57.5 4.20 4.80
TRLA 141220C00060000 C 12/20/14 60.0 3.20 3.80
TRLA 141220C00062500 C 12/20/14 62.5 2.50 3.10
TRLA 141220C00065000 C 12/20/14 65.0 1.80 2.35
TRLA 141220C00067500 C 12/20/14 67.5 1.20 1.80
TRLA 141220C00070000 C 12/20/14 70.0 0.90 1.35
TRLA 141220C00075000 C 12/20/14 75.0 0.45 0.85
TRLA 141220C00080000 C 12/20/14 80.0 0.30 0.60
TRLA 141220C00085000 C 12/20/14 85.0 0.00 0.50
TRLA 141220C00090000 C 12/20/14 90.0 0.10 0.45
TRLA 141220C00095000 C 12/20/14 95.0 0.00 0.40
TRLA 141220P00015000 P 12/20/14 15.0 0.00 0.40
TRLA 141220P00016000 P 12/20/14 16.0 0.00 0.40
TRLA 141220P00017500 P 12/20/14 17.5 0.00 0.40
TRLA 141220P00019000 P 12/20/14 19.0 0.00 0.40
TRLA 141220P00020000 P 12/20/14 20.0 0.00 0.40
TRLA 141220P00021000 P 12/20/14 21.0 0.00 0.40
TRLA 141220P00022500 P 12/20/14 22.5 0.00 0.20
TRLA 141220P00024000 P 12/20/14 24.0 0.00 0.25
TRLA 141220P00025000 P 12/20/14 25.0 0.00 0.15
TRLA 141220P00026000 P 12/20/14 26.0 0.00 0.20
TRLA 141220P00027000 P 12/20/14 27.0 0.00 0.40
TRLA 141220P00028000 P 12/20/14 28.0 0.00 0.45
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 0.05 0.55
TRLA 141220P00035000 P 12/20/14 35.0 0.10 0.60
TRLA 141220P00036000 P 12/20/14 36.0 0.20 0.65
TRLA 141220P00037000 P 12/20/14 37.0 0.30 0.75
TRLA 141220P00038000 P 12/20/14 38.0 0.45 0.85
TRLA 141220P00039000 P 12/20/14 39.0 0.60 0.95
TRLA 141220P00040000 P 12/20/14 40.0 0.75 1.05
TRLA 141220P00041000 P 12/20/14 41.0 0.85 1.20
TRLA 141220P00042000 P 12/20/14 42.0 1.00 1.35
TRLA 141220P00043000 P 12/20/14 43.0 1.10 1.70
TRLA 141220P00044000 P 12/20/14 44.0 1.35 1.80
TRLA 141220P00045000 P 12/20/14 45.0 1.65 2.05
TRLA 141220P00046000 P 12/20/14 46.0 1.80 2.20
TRLA 141220P00047000 P 12/20/14 47.0 2.05 2.55
TRLA 141220P00048000 P 12/20/14 48.0 2.40 2.90
TRLA 141220P00049000 P 12/20/14 49.0 2.60 3.30
TRLA 141220P00050000 P 12/20/14 50.0 3.00 3.60
TRLA 141220P00052500 P 12/20/14 52.5 3.90 4.50
TRLA 141220P00055000 P 12/20/14 55.0 5.10 5.70
TRLA 141220P00057500 P 12/20/14 57.5 6.40 7.10
TRLA 141220P00060000 P 12/20/14 60.0 7.90 8.50
TRLA 141220P00062500 P 12/20/14 62.5 9.60 10.40
TRLA 141220P00065000 P 12/20/14 65.0 11.50 12.20
TRLA 141220P00067500 P 12/20/14 67.5 13.30 14.10
TRLA 141220P00070000 P 12/20/14 70.0 15.50 16.80
TRLA 141220P00075000 P 12/20/14 75.0 19.90 21.20
TRLA 141220P00080000 P 12/20/14 80.0 24.60 25.90
TRLA 141220P00085000 P 12/20/14 85.0 29.40 30.70
TRLA 141220P00090000 P 12/20/14 90.0 34.20 35.70
TRLA 141220P00095000 P 12/20/14 95.0 38.50 40.60
TRLA 150117C00015000 C 01/17/15 15.0 39.00 42.10
TRLA 150117C00016000 C 01/17/15 16.0 38.00 41.10
TRLA 150117C00017500 C 01/17/15 17.5 36.50 39.60
TRLA 150117C00019000 C 01/17/15 19.0 35.10 38.10
TRLA 150117C00020000 C 01/17/15 20.0 34.10 37.10
TRLA 150117C00021000 C 01/17/15 21.0 33.10 36.10
TRLA 150117C00022500 C 01/17/15 22.5 31.60 33.70
TRLA 150117C00024000 C 01/17/15 24.0 30.10 32.20
TRLA 150117C00025000 C 01/17/15 25.0 29.20 31.50
TRLA 150117C00026000 C 01/17/15 26.0 28.20 30.70
TRLA 150117C00027000 C 01/17/15 27.0 27.20 30.10
TRLA 150117C00028000 C 01/17/15 28.0 26.20 28.50
TRLA 150117C00029000 C 01/17/15 29.0 25.20 27.30
TRLA 150117C00030000 C 01/17/15 30.0 24.30 26.30
TRLA 150117C00031000 C 01/17/15 31.0 23.30 25.30
TRLA 150117C00032000 C 01/17/15 32.0 22.40 24.50
TRLA 150117C00033000 C 01/17/15 33.0 21.50 23.50
TRLA 150117C00034000 C 01/17/15 34.0 20.60 22.60
TRLA 150117C00035000 C 01/17/15 35.0 19.60 21.60
TRLA 150117C00036000 C 01/17/15 36.0 18.60 20.60
TRLA 150117C00037000 C 01/17/15 37.0 17.70 19.90
TRLA 150117C00038000 C 01/17/15 38.0 16.90 18.90
TRLA 150117C00039000 C 01/17/15 39.0 16.10 17.80
TRLA 150117C00040000 C 01/17/15 40.0 15.20 17.00
TRLA 150117C00041000 C 01/17/15 41.0 14.40 16.10
TRLA 150117C00042000 C 01/17/15 42.0 13.60 15.30
TRLA 150117C00043000 C 01/17/15 43.0 12.70 14.40
TRLA 150117C00044000 C 01/17/15 44.0 11.90 13.80
TRLA 150117C00045000 C 01/17/15 45.0 11.80 13.10
TRLA 150117C00046000 C 01/17/15 46.0 11.30 12.30
TRLA 150117C00047000 C 01/17/15 47.0 10.70 11.60
TRLA 150117C00048000 C 01/17/15 48.0 10.10 10.70
TRLA 150117C00049000 C 01/17/15 49.0 9.40 10.20
TRLA 150117C00050000 C 01/17/15 50.0 8.70 9.50
TRLA 150117C00052500 C 01/17/15 52.5 7.30 7.90
TRLA 150117C00055000 C 01/17/15 55.0 5.80 6.70
TRLA 150117C00057500 C 01/17/15 57.5 4.70 5.40
TRLA 150117C00060000 C 01/17/15 60.0 3.70 4.60
TRLA 150117C00062500 C 01/17/15 62.5 3.00 3.60
TRLA 150117C00065000 C 01/17/15 65.0 2.40 2.90
TRLA 150117C00067500 C 01/17/15 67.5 1.70 2.30
TRLA 150117C00070000 C 01/17/15 70.0 1.35 1.80
TRLA 150117C00075000 C 01/17/15 75.0 0.70 1.15
TRLA 150117C00080000 C 01/17/15 80.0 0.45 0.90
TRLA 150117C00085000 C 01/17/15 85.0 0.15 0.65
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 0.20
TRLA 150117P00016000 P 01/17/15 16.0 0.00 0.45
TRLA 150117P00017500 P 01/17/15 17.5 0.00 0.45
TRLA 150117P00019000 P 01/17/15 19.0 0.00 0.45
TRLA 150117P00020000 P 01/17/15 20.0 0.00 0.45
TRLA 150117P00021000 P 01/17/15 21.0 0.00 0.50
TRLA 150117P00022500 P 01/17/15 22.5 0.05 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 0.20 0.50
TRLA 150117P00031000 P 01/17/15 31.0 0.05 0.55
TRLA 150117P00032000 P 01/17/15 32.0 0.10 0.60
TRLA 150117P00033000 P 01/17/15 33.0 0.15 0.65
TRLA 150117P00034000 P 01/17/15 34.0 0.25 0.70
TRLA 150117P00035000 P 01/17/15 35.0 0.25 0.80
TRLA 150117P00036000 P 01/17/15 36.0 0.35 0.90
TRLA 150117P00037000 P 01/17/15 37.0 0.50 1.00
TRLA 150117P00038000 P 01/17/15 38.0 0.70 1.10
TRLA 150117P00039000 P 01/17/15 39.0 0.90 1.35
TRLA 150117P00040000 P 01/17/15 40.0 1.05 1.50
TRLA 150117P00041000 P 01/17/15 41.0 1.20 1.70
TRLA 150117P00042000 P 01/17/15 42.0 1.45 1.85
TRLA 150117P00043000 P 01/17/15 43.0 1.60 2.15
TRLA 150117P00044000 P 01/17/15 44.0 1.80 2.35
TRLA 150117P00045000 P 01/17/15 45.0 2.10 2.50
TRLA 150117P00046000 P 01/17/15 46.0 2.30 2.85
TRLA 150117P00047000 P 01/17/15 47.0 2.60 3.20
TRLA 150117P00048000 P 01/17/15 48.0 2.90 3.60
TRLA 150117P00049000 P 01/17/15 49.0 3.30 3.90
TRLA 150117P00050000 P 01/17/15 50.0 3.50 4.30
TRLA 150117P00052500 P 01/17/15 52.5 4.50 5.30
TRLA 150117P00055000 P 01/17/15 55.0 5.80 6.30
TRLA 150117P00057500 P 01/17/15 57.5 7.20 7.70
TRLA 150117P00060000 P 01/17/15 60.0 8.70 9.20
TRLA 150117P00062500 P 01/17/15 62.5 10.30 11.10
TRLA 150117P00065000 P 01/17/15 65.0 12.00 12.90
TRLA 150117P00067500 P 01/17/15 67.5 13.90 14.60
TRLA 150117P00070000 P 01/17/15 70.0 15.80 16.70
TRLA 150117P00075000 P 01/17/15 75.0 20.30 22.00
TRLA 150117P00080000 P 01/17/15 80.0 24.90 26.60
TRLA 150117P00085000 P 01/17/15 85.0 29.20 31.30
TRLA 150117P00090000 P 01/17/15 90.0 34.40 36.20
TRLA 150117P00095000 P 01/17/15 95.0 39.10 41.10
TRLA 150320C00020000 C 03/20/15 20.0 33.40 36.60
TRLA 150320C00021000 C 03/20/15 21.0 32.40 35.50
TRLA 150320C00023000 C 03/20/15 23.0 30.50 33.60
TRLA 150320C00024000 C 03/20/15 24.0 29.30 32.60
TRLA 150320C00025000 C 03/20/15 25.0 28.40 31.60
TRLA 150320C00026000 C 03/20/15 26.0 27.80 30.60
TRLA 150320C00027000 C 03/20/15 27.0 26.40 30.10
TRLA 150320C00028000 C 03/20/15 28.0 25.90 28.70
TRLA 150320C00029000 C 03/20/15 29.0 24.50 28.10
TRLA 150320C00030000 C 03/20/15 30.0 23.70 26.80
TRLA 150320C00031000 C 03/20/15 31.0 23.00 25.80
TRLA 150320C00032000 C 03/20/15 32.0 22.20 24.80
TRLA 150320C00033000 C 03/20/15 33.0 21.30 24.00
TRLA 150320C00034000 C 03/20/15 34.0 20.50 23.20
TRLA 150320C00035000 C 03/20/15 35.0 19.80 22.20
TRLA 150320C00036000 C 03/20/15 36.0 18.70 21.40
TRLA 150320C00037000 C 03/20/15 37.0 17.90 20.60
TRLA 150320C00038000 C 03/20/15 38.0 17.30 19.80
TRLA 150320C00039000 C 03/20/15 39.0 16.40 19.00
TRLA 150320C00040000 C 03/20/15 40.0 15.80 18.20
TRLA 150320C00041000 C 03/20/15 41.0 15.00 17.40
TRLA 150320C00042000 C 03/20/15 42.0 14.00 16.80
TRLA 150320C00043000 C 03/20/15 43.0 13.30 16.00
TRLA 150320C00044000 C 03/20/15 44.0 12.80 15.40
TRLA 150320C00045000 C 03/20/15 45.0 11.90 14.80
TRLA 150320C00046000 C 03/20/15 46.0 11.60 14.20
TRLA 150320C00047000 C 03/20/15 47.0 11.00 13.60
TRLA 150320C00048000 C 03/20/15 48.0 10.40 12.90
TRLA 150320C00049000 C 03/20/15 49.0 9.80 12.40
TRLA 150320C00050000 C 03/20/15 50.0 9.30 11.80
TRLA 150320C00052500 C 03/20/15 52.5 7.80 10.40
TRLA 150320C00055000 C 03/20/15 55.0 6.90 8.90
TRLA 150320C00057500 C 03/20/15 57.5 5.70 7.60
TRLA 150320C00060000 C 03/20/15 60.0 4.80 5.90
TRLA 150320C00062500 C 03/20/15 62.5 4.10 5.60
TRLA 150320C00065000 C 03/20/15 65.0 3.50 5.00
TRLA 150320C00067500 C 03/20/15 67.5 2.80 4.20
TRLA 150320C00070000 C 03/20/15 70.0 2.25 3.60
TRLA 150320C00075000 C 03/20/15 75.0 1.45 3.80
TRLA 150320C00080000 C 03/20/15 80.0 1.10 1.85
TRLA 150320C00085000 C 03/20/15 85.0 0.65 1.35
TRLA 150320C00090000 C 03/20/15 90.0 0.40 1.00
TRLA 150320C00095000 C 03/20/15 95.0 0.20 0.80
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 0.05 0.55
TRLA 150320P00027000 P 03/20/15 27.0 0.10 0.55
TRLA 150320P00028000 P 03/20/15 28.0 0.15 0.65
TRLA 150320P00029000 P 03/20/15 29.0 0.20 0.70
TRLA 150320P00030000 P 03/20/15 30.0 0.30 0.75
TRLA 150320P00031000 P 03/20/15 31.0 0.35 0.85
TRLA 150320P00032000 P 03/20/15 32.0 0.45 0.95
TRLA 150320P00033000 P 03/20/15 33.0 0.55 1.05
TRLA 150320P00034000 P 03/20/15 34.0 0.65 1.25
TRLA 150320P00035000 P 03/20/15 35.0 0.80 1.45
TRLA 150320P00036000 P 03/20/15 36.0 0.85 1.55
TRLA 150320P00037000 P 03/20/15 37.0 1.00 1.80
TRLA 150320P00038000 P 03/20/15 38.0 1.20 2.15
TRLA 150320P00039000 P 03/20/15 39.0 1.35 2.25
TRLA 150320P00040000 P 03/20/15 40.0 1.55 2.55
TRLA 150320P00041000 P 03/20/15 41.0 1.80 2.70
TRLA 150320P00042000 P 03/20/15 42.0 2.00 2.85
TRLA 150320P00043000 P 03/20/15 43.0 2.20 3.30
TRLA 150320P00044000 P 03/20/15 44.0 2.45 3.50
TRLA 150320P00045000 P 03/20/15 45.0 2.75 3.90
TRLA 150320P00046000 P 03/20/15 46.0 3.00 4.20
TRLA 150320P00047000 P 03/20/15 47.0 3.30 4.80
TRLA 150320P00048000 P 03/20/15 48.0 4.00 5.10
TRLA 150320P00049000 P 03/20/15 49.0 4.10 5.50
TRLA 150320P00050000 P 03/20/15 50.0 4.40 6.00
TRLA 150320P00052500 P 03/20/15 52.5 5.90 7.30
TRLA 150320P00055000 P 03/20/15 55.0 6.60 8.40
TRLA 150320P00057500 P 03/20/15 57.5 8.60 9.90
TRLA 150320P00060000 P 03/20/15 60.0 9.50 11.50
TRLA 150320P00062500 P 03/20/15 62.5 11.50 13.20
TRLA 150320P00065000 P 03/20/15 65.0 12.90 15.30
TRLA 150320P00067500 P 03/20/15 67.5 14.70 17.10
TRLA 150320P00070000 P 03/20/15 70.0 16.70 19.10
TRLA 150320P00075000 P 03/20/15 75.0 20.90 23.40
TRLA 150320P00080000 P 03/20/15 80.0 25.30 27.80
TRLA 150320P00085000 P 03/20/15 85.0 29.90 32.50
TRLA 150320P00090000 P 03/20/15 90.0 34.70 37.40
TRLA 150320P00095000 P 03/20/15 95.0 39.50 42.20
TRLA 150619C00035000 C 06/19/15 35.0 20.00 22.80
TRLA 150619C00040000 C 06/19/15 40.0 16.70 19.20
TRLA 150619C00045000 C 06/19/15 45.0 13.40 16.00
TRLA 150619C00050000 C 06/19/15 50.0 10.70 13.20
TRLA 150619C00055000 C 06/19/15 55.0 8.40 10.90
TRLA 150619C00060000 C 06/19/15 60.0 6.20 8.90
TRLA 150619C00065000 C 06/19/15 65.0 4.80 6.70
TRLA 150619C00067500 C 06/19/15 67.5 4.30 6.00
TRLA 150619C00070000 C 06/19/15 70.0 3.80 5.30
TRLA 150619C00075000 C 06/19/15 75.0 2.80 4.20
TRLA 150619C00080000 C 06/19/15 80.0 2.15 3.30
TRLA 150619C00085000 C 06/19/15 85.0 1.65 2.65
TRLA 150619C00090000 C 06/19/15 90.0 1.20 2.20
TRLA 150619P00035000 P 06/19/15 35.0 1.60 2.25
TRLA 150619P00040000 P 06/19/15 40.0 2.60 3.60
TRLA 150619P00045000 P 06/19/15 45.0 4.10 5.30
TRLA 150619P00050000 P 06/19/15 50.0 6.00 7.50
TRLA 150619P00055000 P 06/19/15 55.0 8.50 10.20
TRLA 150619P00060000 P 06/19/15 60.0 11.30 13.40
TRLA 150619P00065000 P 06/19/15 65.0 14.70 16.80
TRLA 150619P00067500 P 06/19/15 67.5 16.50 18.60
TRLA 150619P00070000 P 06/19/15 70.0 18.50 20.70
TRLA 150619P00075000 P 06/19/15 75.0 22.50 24.90
TRLA 150619P00080000 P 06/19/15 80.0 26.70 29.00
TRLA 150619P00085000 P 06/19/15 85.0 31.30 33.60
TRLA 150619P00090000 P 06/19/15 90.0 35.70 38.40
TRLA 150717C00035000 C 07/17/15 35.0 20.60 23.00
TRLA 150717C00040000 C 07/17/15 40.0 17.00 19.40
TRLA 150717C00045000 C 07/17/15 45.0 13.70 16.20
TRLA 150717C00050000 C 07/17/15 50.0 11.00 13.60
TRLA 150717C00055000 C 07/17/15 55.0 8.70 11.40
TRLA 150717C00060000 C 07/17/15 60.0 6.80 9.40
TRLA 150717C00065000 C 07/17/15 65.0 5.30 7.70
TRLA 150717C00067500 C 07/17/15 67.5 4.80 7.00
TRLA 150717C00070000 C 07/17/15 70.0 4.20 6.10
TRLA 150717C00075000 C 07/17/15 75.0 3.20 4.90
TRLA 150717C00080000 C 07/17/15 80.0 2.35 4.00
TRLA 150717C00085000 C 07/17/15 85.0 1.80 2.85
TRLA 150717C00090000 C 07/17/15 90.0 1.30 2.35
TRLA 150717P00035000 P 07/17/15 35.0 1.60 2.65
TRLA 150717P00040000 P 07/17/15 40.0 2.40 4.10
TRLA 150717P00045000 P 07/17/15 45.0 4.00 5.70
TRLA 150717P00050000 P 07/17/15 50.0 5.90 8.00
TRLA 150717P00055000 P 07/17/15 55.0 8.50 10.50
TRLA 150717P00060000 P 07/17/15 60.0 11.70 13.90
TRLA 150717P00065000 P 07/17/15 65.0 15.10 17.20
TRLA 150717P00067500 P 07/17/15 67.5 17.10 18.90
TRLA 150717P00070000 P 07/17/15 70.0 18.90 20.90
TRLA 150717P00075000 P 07/17/15 75.0 22.90 25.10
TRLA 150717P00080000 P 07/17/15 80.0 27.10 29.20
TRLA 150717P00085000 P 07/17/15 85.0 31.50 33.80
TRLA 150717P00090000 P 07/17/15 90.0 36.10 38.20
TRLA 160115C00015000 C 01/15/16 15.0 38.20 42.30
TRLA 160115C00017500 C 01/15/16 17.5 35.70 39.70
TRLA 160115C00020000 C 01/15/16 20.0 33.50 37.90
TRLA 160115C00022500 C 01/15/16 22.5 31.30 35.40
TRLA 160115C00025000 C 01/15/16 25.0 29.10 33.00
TRLA 160115C00030000 C 01/15/16 30.0 25.50 28.20
TRLA 160115C00035000 C 01/15/16 35.0 21.80 23.60
TRLA 160115C00040000 C 01/15/16 40.0 18.30 21.20
TRLA 160115C00045000 C 01/15/16 45.0 15.20 18.40
TRLA 160115C00050000 C 01/15/16 50.0 13.20 15.80
TRLA 160115C00052500 C 01/15/16 52.5 11.90 14.80
TRLA 160115C00055000 C 01/15/16 55.0 10.80 13.80
TRLA 160115C00057500 C 01/15/16 57.5 10.20 12.80
TRLA 160115C00060000 C 01/15/16 60.0 9.30 11.80
TRLA 160115C00062500 C 01/15/16 62.5 8.20 10.90
TRLA 160115C00065000 C 01/15/16 65.0 7.60 10.10
TRLA 160115C00067500 C 01/15/16 67.5 6.50 9.30
TRLA 160115C00070000 C 01/15/16 70.0 6.10 8.60
TRLA 160115C00075000 C 01/15/16 75.0 5.20 7.30
TRLA 160115C00080000 C 01/15/16 80.0 4.40 6.10
TRLA 160115C00085000 C 01/15/16 85.0 3.50 5.20
TRLA 160115C00090000 C 01/15/16 90.0 2.85 4.50
TRLA 160115C00095000 C 01/15/16 95.0 2.25 3.90
TRLA 160115P00015000 P 01/15/16 15.0 0.15 0.75
TRLA 160115P00017500 P 01/15/16 17.5 0.30 1.30
TRLA 160115P00020000 P 01/15/16 20.0 0.45 1.45
TRLA 160115P00022500 P 01/15/16 22.5 0.70 1.70
TRLA 160115P00025000 P 01/15/16 25.0 1.00 2.00
TRLA 160115P00030000 P 01/15/16 30.0 1.80 2.85
TRLA 160115P00035000 P 01/15/16 35.0 2.70 4.30
TRLA 160115P00040000 P 01/15/16 40.0 4.20 5.80
TRLA 160115P00045000 P 01/15/16 45.0 5.90 7.90
TRLA 160115P00050000 P 01/15/16 50.0 8.20 9.60
TRLA 160115P00052500 P 01/15/16 52.5 9.50 11.60
TRLA 160115P00055000 P 01/15/16 55.0 10.30 13.50
TRLA 160115P00057500 P 01/15/16 57.5 11.90 14.90
TRLA 160115P00060000 P 01/15/16 60.0 13.30 16.80
TRLA 160115P00062500 P 01/15/16 62.5 15.30 18.00
TRLA 160115P00065000 P 01/15/16 65.0 16.90 19.70
TRLA 160115P00067500 P 01/15/16 67.5 18.70 21.40
TRLA 160115P00070000 P 01/15/16 70.0 20.70 23.80
TRLA 160115P00075000 P 01/15/16 75.0 24.50 27.30
TRLA 160115P00080000 P 01/15/16 80.0 28.70 31.60
TRLA 160115P00085000 P 01/15/16 85.0 32.90 35.60
TRLA 160115P00090000 P 01/15/16 90.0 37.10 40.00
TRLA 160115P00095000 P 01/15/16 95.0 41.70 44.20

OPRA data is delayed 15 minutes.