Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Trinity Industries Inc (TRN)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRN 140419C00021000 C 04/19/14 21.0 48.10 51.60
TRN 140419C00023000 C 04/19/14 23.0 46.10 49.50
TRN 140419C00024000 C 04/19/14 24.0 45.10 48.50
TRN 140419C00025000 C 04/19/14 25.0 44.10 47.50
TRN 140419C00026000 C 04/19/14 26.0 43.10 46.50
TRN 140419C00027000 C 04/19/14 27.0 42.10 45.60
TRN 140419C00028000 C 04/19/14 28.0 41.10 43.30
TRN 140419C00029000 C 04/19/14 29.0 40.30 42.60
TRN 140419C00030000 C 04/19/14 30.0 39.10 41.30
TRN 140419C00031000 C 04/19/14 31.0 37.70 40.30
TRN 140419C00032000 C 04/19/14 32.0 37.00 39.20
TRN 140419C00033000 C 04/19/14 33.0 36.10 38.20
TRN 140419C00034000 C 04/19/14 34.0 35.30 38.60
TRN 140419C00035000 C 04/19/14 35.0 34.30 37.50
TRN 140419C00036000 C 04/19/14 36.0 33.40 36.60
TRN 140419C00037000 C 04/19/14 37.0 32.40 35.60
TRN 140419C00038000 C 04/19/14 38.0 31.50 34.60
TRN 140419C00039000 C 04/19/14 39.0 30.30 33.60
TRN 140419C00040000 C 04/19/14 40.0 29.90 31.20
TRN 140419C00041000 C 04/19/14 41.0 28.90 31.00
TRN 140419C00042000 C 04/19/14 42.0 27.30 30.50
TRN 140419C00043000 C 04/19/14 43.0 26.90 28.30
TRN 140419C00044000 C 04/19/14 44.0 25.90 27.30
TRN 140419C00045000 C 04/19/14 45.0 24.90 26.20
TRN 140419C00046000 C 04/19/14 46.0 23.90 25.20
TRN 140419C00047000 C 04/19/14 47.0 22.90 24.20
TRN 140419C00048000 C 04/19/14 48.0 21.90 23.10
TRN 140419C00049000 C 04/19/14 49.0 20.90 22.30
TRN 140419C00050000 C 04/19/14 50.0 19.90 21.10
TRN 140419C00055000 C 04/19/14 55.0 14.90 16.10
TRN 140419C00060000 C 04/19/14 60.0 10.70 11.10
TRN 140419C00065000 C 04/19/14 65.0 5.70 6.20
TRN 140419C00070000 C 04/19/14 70.0 0.75 1.20
TRN 140419C00075000 C 04/19/14 75.0 0.00 0.05
TRN 140419C00080000 C 04/19/14 80.0 0.00 0.05
TRN 140419C00085000 C 04/19/14 85.0 0.00 0.15
TRN 140419C00090000 C 04/19/14 90.0 0.00 0.15
TRN 140419C00095000 C 04/19/14 95.0 0.00 0.25
TRN 140419C00100000 C 04/19/14 100.0 0.00 0.25
TRN 140419P00021000 P 04/19/14 21.0 0.00 0.15
TRN 140419P00023000 P 04/19/14 23.0 0.00 0.15
TRN 140419P00024000 P 04/19/14 24.0 0.00 0.05
TRN 140419P00025000 P 04/19/14 25.0 0.00 0.25
TRN 140419P00026000 P 04/19/14 26.0 0.00 0.20
TRN 140419P00027000 P 04/19/14 27.0 0.00 0.15
TRN 140419P00028000 P 04/19/14 28.0 0.00 0.25
TRN 140419P00029000 P 04/19/14 29.0 0.00 0.25
TRN 140419P00030000 P 04/19/14 30.0 0.00 0.15
TRN 140419P00031000 P 04/19/14 31.0 0.00 0.15
TRN 140419P00032000 P 04/19/14 32.0 0.00 0.20
TRN 140419P00033000 P 04/19/14 33.0 0.00 0.15
TRN 140419P00034000 P 04/19/14 34.0 0.00 0.25
TRN 140419P00035000 P 04/19/14 35.0 0.00 0.15
TRN 140419P00036000 P 04/19/14 36.0 0.00 0.25
TRN 140419P00037000 P 04/19/14 37.0 0.00 0.25
TRN 140419P00038000 P 04/19/14 38.0 0.00 0.15
TRN 140419P00039000 P 04/19/14 39.0 0.00 0.15
TRN 140419P00040000 P 04/19/14 40.0 0.00 0.15
TRN 140419P00041000 P 04/19/14 41.0 0.00 0.15
TRN 140419P00042000 P 04/19/14 42.0 0.00 0.15
TRN 140419P00043000 P 04/19/14 43.0 0.00 0.15
TRN 140419P00044000 P 04/19/14 44.0 0.00 0.15
TRN 140419P00045000 P 04/19/14 45.0 0.00 0.15
TRN 140419P00046000 P 04/19/14 46.0 0.00 0.05
TRN 140419P00047000 P 04/19/14 47.0 0.00 0.15
TRN 140419P00048000 P 04/19/14 48.0 0.00 0.15
TRN 140419P00049000 P 04/19/14 49.0 0.00 0.15
TRN 140419P00050000 P 04/19/14 50.0 0.00 0.15
TRN 140419P00055000 P 04/19/14 55.0 0.00 0.15
TRN 140419P00060000 P 04/19/14 60.0 0.00 0.10
TRN 140419P00065000 P 04/19/14 65.0 0.00 0.15
TRN 140419P00070000 P 04/19/14 70.0 0.00 0.05
TRN 140419P00075000 P 04/19/14 75.0 3.20 5.10
TRN 140419P00080000 P 04/19/14 80.0 7.30 10.60
TRN 140419P00085000 P 04/19/14 85.0 12.50 15.10
TRN 140419P00090000 P 04/19/14 90.0 17.30 20.60
TRN 140419P00095000 P 04/19/14 95.0 22.30 25.70
TRN 140419P00100000 P 04/19/14 100.0 27.30 30.70
TRN 140517C00040000 C 05/17/14 40.0 29.70 32.70
TRN 140517C00045000 C 05/17/14 45.0 25.00 27.60
TRN 140517C00050000 C 05/17/14 50.0 19.90 22.00
TRN 140517C00055000 C 05/17/14 55.0 15.10 17.10
TRN 140517C00060000 C 05/17/14 60.0 10.50 12.00
TRN 140517C00065000 C 05/17/14 65.0 6.30 7.30
TRN 140517C00070000 C 05/17/14 70.0 3.40 3.70
TRN 140517C00075000 C 05/17/14 75.0 1.40 1.55
TRN 140517C00080000 C 05/17/14 80.0 0.40 0.60
TRN 140517C00085000 C 05/17/14 85.0 0.10 0.30
TRN 140517C00090000 C 05/17/14 90.0 0.00 0.25
TRN 140517C00095000 C 05/17/14 95.0 0.00 0.25
TRN 140517C00100000 C 05/17/14 100.0 0.00 0.25
TRN 140517C00105000 C 05/17/14 105.0 0.00 0.25
TRN 140517C00110000 C 05/17/14 110.0 0.00 0.25
TRN 140517P00040000 P 05/17/14 40.0 0.00 0.25
TRN 140517P00045000 P 05/17/14 45.0 0.00 0.25
TRN 140517P00050000 P 05/17/14 50.0 0.00 0.25
TRN 140517P00055000 P 05/17/14 55.0 0.15 0.35
TRN 140517P00060000 P 05/17/14 60.0 0.40 0.50
TRN 140517P00065000 P 05/17/14 65.0 1.05 1.15
TRN 140517P00070000 P 05/17/14 70.0 2.60 2.70
TRN 140517P00075000 P 05/17/14 75.0 5.40 5.90
TRN 140517P00080000 P 05/17/14 80.0 8.80 10.80
TRN 140517P00085000 P 05/17/14 85.0 13.40 15.40
TRN 140517P00090000 P 05/17/14 90.0 18.20 20.30
TRN 140517P00095000 P 05/17/14 95.0 23.10 25.20
TRN 140517P00100000 P 05/17/14 100.0 27.30 30.70
TRN 140517P00105000 P 05/17/14 105.0 32.70 36.10
TRN 140517P00110000 P 05/17/14 110.0 37.40 41.10
TRN 140719C00030000 C 07/19/14 30.0 38.70 42.60
TRN 140719C00035000 C 07/19/14 35.0 33.80 37.60
TRN 140719C00040000 C 07/19/14 40.0 29.80 31.80
TRN 140719C00043000 C 07/19/14 43.0 26.60 29.40
TRN 140719C00044000 C 07/19/14 44.0 25.60 28.50
TRN 140719C00045000 C 07/19/14 45.0 25.20 27.30
TRN 140719C00046000 C 07/19/14 46.0 23.80 26.40
TRN 140719C00047000 C 07/19/14 47.0 22.60 25.80
TRN 140719C00048000 C 07/19/14 48.0 22.40 24.40
TRN 140719C00049000 C 07/19/14 49.0 21.40 22.80
TRN 140719C00050000 C 07/19/14 50.0 20.50 22.50
TRN 140719C00055000 C 07/19/14 55.0 15.80 17.00
TRN 140719C00060000 C 07/19/14 60.0 11.40 12.90
TRN 140719C00065000 C 07/19/14 65.0 7.60 8.60
TRN 140719C00070000 C 07/19/14 70.0 5.10 5.30
TRN 140719C00075000 C 07/19/14 75.0 2.85 3.10
TRN 140719C00080000 C 07/19/14 80.0 1.50 1.65
TRN 140719C00085000 C 07/19/14 85.0 0.70 0.90
TRN 140719C00090000 C 07/19/14 90.0 0.35 0.55
TRN 140719C00095000 C 07/19/14 95.0 0.10 0.35
TRN 140719C00100000 C 07/19/14 100.0 0.00 0.25
TRN 140719P00030000 P 07/19/14 30.0 0.00 0.25
TRN 140719P00035000 P 07/19/14 35.0 0.00 0.25
TRN 140719P00040000 P 07/19/14 40.0 0.10 0.25
TRN 140719P00043000 P 07/19/14 43.0 0.10 0.30
TRN 140719P00044000 P 07/19/14 44.0 0.10 0.30
TRN 140719P00045000 P 07/19/14 45.0 0.15 0.35
TRN 140719P00046000 P 07/19/14 46.0 0.15 0.45
TRN 140719P00047000 P 07/19/14 47.0 0.15 1.05
TRN 140719P00048000 P 07/19/14 48.0 0.20 0.50
TRN 140719P00049000 P 07/19/14 49.0 0.25 0.55
TRN 140719P00050000 P 07/19/14 50.0 0.30 1.20
TRN 140719P00055000 P 07/19/14 55.0 0.55 0.80
TRN 140719P00060000 P 07/19/14 60.0 1.25 1.50
TRN 140719P00065000 P 07/19/14 65.0 2.35 2.50
TRN 140719P00070000 P 07/19/14 70.0 4.20 4.40
TRN 140719P00075000 P 07/19/14 75.0 6.90 7.20
TRN 140719P00080000 P 07/19/14 80.0 10.10 11.50
TRN 140719P00085000 P 07/19/14 85.0 13.40 15.80
TRN 140719P00090000 P 07/19/14 90.0 18.00 20.40
TRN 140719P00095000 P 07/19/14 95.0 22.70 25.30
TRN 140719P00100000 P 07/19/14 100.0 27.70 30.20
TRN 141018C00035000 C 10/18/14 35.0 34.70 37.80
TRN 141018C00040000 C 10/18/14 40.0 29.70 32.80
TRN 141018C00045000 C 10/18/14 45.0 25.00 28.10
TRN 141018C00050000 C 10/18/14 50.0 20.80 23.40
TRN 141018C00055000 C 10/18/14 55.0 16.50 18.40
TRN 141018C00060000 C 10/18/14 60.0 12.60 14.30
TRN 141018C00065000 C 10/18/14 65.0 9.20 10.10
TRN 141018C00070000 C 10/18/14 70.0 6.40 7.10
TRN 141018C00075000 C 10/18/14 75.0 4.40 4.80
TRN 141018C00080000 C 10/18/14 80.0 2.75 3.20
TRN 141018C00085000 C 10/18/14 85.0 1.70 2.10
TRN 141018C00090000 C 10/18/14 90.0 1.05 1.35
TRN 141018C00095000 C 10/18/14 95.0 0.55 0.90
TRN 141018C00100000 C 10/18/14 100.0 0.30 0.65
TRN 141018C00105000 C 10/18/14 105.0 0.20 0.35
TRN 141018C00110000 C 10/18/14 110.0 0.05 0.30
TRN 141018P00035000 P 10/18/14 35.0 0.10 0.30
TRN 141018P00040000 P 10/18/14 40.0 0.20 0.45
TRN 141018P00045000 P 10/18/14 45.0 0.45 0.70
TRN 141018P00050000 P 10/18/14 50.0 0.80 1.00
TRN 141018P00055000 P 10/18/14 55.0 1.40 1.65
TRN 141018P00060000 P 10/18/14 60.0 2.55 2.65
TRN 141018P00065000 P 10/18/14 65.0 3.80 4.30
TRN 141018P00070000 P 10/18/14 70.0 5.90 6.30
TRN 141018P00075000 P 10/18/14 75.0 8.60 9.40
TRN 141018P00080000 P 10/18/14 80.0 11.70 12.70
TRN 141018P00085000 P 10/18/14 85.0 15.10 17.00
TRN 141018P00090000 P 10/18/14 90.0 19.30 21.20
TRN 141018P00095000 P 10/18/14 95.0 23.70 25.90
TRN 141018P00100000 P 10/18/14 100.0 28.30 30.60
TRN 141018P00105000 P 10/18/14 105.0 32.90 35.80
TRN 141018P00110000 P 10/18/14 110.0 37.60 40.80
TRN 150117C00020000 C 01/17/15 20.0 49.30 52.70
TRN 150117C00023000 C 01/17/15 23.0 46.70 49.30
TRN 150117C00025000 C 01/17/15 25.0 44.70 46.70
TRN 150117C00030000 C 01/17/15 30.0 39.50 41.70
TRN 150117C00033000 C 01/17/15 33.0 36.80 38.90
TRN 150117C00035000 C 01/17/15 35.0 35.10 36.80
TRN 150117C00037000 C 01/17/15 37.0 33.20 34.80
TRN 150117C00040000 C 01/17/15 40.0 30.40 31.80
TRN 150117C00045000 C 01/17/15 45.0 25.70 27.00
TRN 150117C00050000 C 01/17/15 50.0 21.50 23.10
TRN 150117C00055000 C 01/17/15 55.0 17.40 19.20
TRN 150117C00060000 C 01/17/15 60.0 13.80 15.20
TRN 150117C00065000 C 01/17/15 65.0 10.60 11.60
TRN 150117C00070000 C 01/17/15 70.0 8.00 8.70
TRN 150117C00075000 C 01/17/15 75.0 5.80 6.40
TRN 150117C00080000 C 01/17/15 80.0 4.20 4.70
TRN 150117C00085000 C 01/17/15 85.0 2.75 3.30
TRN 150117C00090000 C 01/17/15 90.0 1.90 2.40
TRN 150117C00095000 C 01/17/15 95.0 1.30 1.75
TRN 150117C00100000 C 01/17/15 100.0 0.95 1.25
TRN 150117C00105000 C 01/17/15 105.0 0.65 0.90
TRN 150117P00020000 P 01/17/15 20.0 0.00 0.25
TRN 150117P00023000 P 01/17/15 23.0 0.00 0.25
TRN 150117P00025000 P 01/17/15 25.0 0.00 0.30
TRN 150117P00030000 P 01/17/15 30.0 0.05 0.35
TRN 150117P00033000 P 01/17/15 33.0 0.15 0.45
TRN 150117P00035000 P 01/17/15 35.0 0.25 0.45
TRN 150117P00037000 P 01/17/15 37.0 0.30 0.55
TRN 150117P00040000 P 01/17/15 40.0 0.45 0.70
TRN 150117P00045000 P 01/17/15 45.0 0.85 1.15
TRN 150117P00050000 P 01/17/15 50.0 1.40 1.70
TRN 150117P00055000 P 01/17/15 55.0 2.25 2.60
TRN 150117P00060000 P 01/17/15 60.0 3.50 4.00
TRN 150117P00065000 P 01/17/15 65.0 5.20 5.80
TRN 150117P00070000 P 01/17/15 70.0 7.50 8.10
TRN 150117P00075000 P 01/17/15 75.0 10.30 10.90
TRN 150117P00080000 P 01/17/15 80.0 13.40 14.30
TRN 150117P00085000 P 01/17/15 85.0 16.70 18.00
TRN 150117P00090000 P 01/17/15 90.0 20.60 22.20
TRN 150117P00095000 P 01/17/15 95.0 24.90 26.50
TRN 150117P00100000 P 01/17/15 100.0 29.00 31.10
TRN 150117P00105000 P 01/17/15 105.0 34.30 36.10
TRN 160115C00025000 C 01/15/16 25.0 45.00 47.80
TRN 160115C00030000 C 01/15/16 30.0 40.30 43.10
TRN 160115C00033000 C 01/15/16 33.0 37.60 39.10
TRN 160115C00035000 C 01/15/16 35.0 35.80 37.30
TRN 160115C00038000 C 01/15/16 38.0 33.20 34.70
TRN 160115C00040000 C 01/15/16 40.0 31.50 33.00
TRN 160115C00042000 C 01/15/16 42.0 29.90 32.70
TRN 160115C00045000 C 01/15/16 45.0 27.40 30.00
TRN 160115C00047000 C 01/15/16 47.0 25.80 28.40
TRN 160115C00050000 C 01/15/16 50.0 23.70 26.20
TRN 160115C00055000 C 01/15/16 55.0 20.20 22.70
TRN 160115C00060000 C 01/15/16 60.0 17.10 19.50
TRN 160115C00065000 C 01/15/16 65.0 14.90 16.30
TRN 160115C00070000 C 01/15/16 70.0 11.90 14.00
TRN 160115C00075000 C 01/15/16 75.0 10.00 11.50
TRN 160115C00080000 C 01/15/16 80.0 8.10 9.60
TRN 160115C00085000 C 01/15/16 85.0 6.70 8.40
TRN 160115C00090000 C 01/15/16 90.0 5.50 7.10
TRN 160115C00095000 C 01/15/16 95.0 4.70 5.60
TRN 160115C00100000 C 01/15/16 100.0 3.50 4.00
TRN 160115C00105000 C 01/15/16 105.0 2.80 3.90
TRN 160115C00110000 C 01/15/16 110.0 2.30 3.60
TRN 160115P00025000 P 01/15/16 25.0 0.40 0.80
TRN 160115P00030000 P 01/15/16 30.0 0.70 1.15
TRN 160115P00033000 P 01/15/16 33.0 0.95 1.45
TRN 160115P00035000 P 01/15/16 35.0 1.15 1.60
TRN 160115P00038000 P 01/15/16 38.0 1.55 2.00
TRN 160115P00040000 P 01/15/16 40.0 1.85 2.35
TRN 160115P00042000 P 01/15/16 42.0 2.00 2.75
TRN 160115P00045000 P 01/15/16 45.0 2.60 3.30
TRN 160115P00047000 P 01/15/16 47.0 3.00 3.70
TRN 160115P00050000 P 01/15/16 50.0 3.70 4.50
TRN 160115P00055000 P 01/15/16 55.0 5.10 6.00
TRN 160115P00060000 P 01/15/16 60.0 6.90 7.80
TRN 160115P00065000 P 01/15/16 65.0 8.50 10.00
TRN 160115P00070000 P 01/15/16 70.0 10.70 12.70
TRN 160115P00075000 P 01/15/16 75.0 14.20 15.60
TRN 160115P00080000 P 01/15/16 80.0 17.60 18.80
TRN 160115P00085000 P 01/15/16 85.0 20.50 22.20
TRN 160115P00090000 P 01/15/16 90.0 23.80 26.00
TRN 160115P00095000 P 01/15/16 95.0 27.90 30.00
TRN 160115P00100000 P 01/15/16 100.0 31.90 34.20
TRN 160115P00105000 P 01/15/16 105.0 35.80 38.30
TRN 160115P00110000 P 01/15/16 110.0 41.20 42.90

OPRA data is delayed 15 minutes.