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 (2017-05-26)Premium Content

Trinity Industries Inc (TRN)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRN 170630C00019000 C 06/30/17 19.0 7.30 8.00
TRN 170630C00020000 C 06/30/17 20.0 6.70 7.10
TRN 170630C00021000 C 06/30/17 21.0 5.70 5.90
TRN 170630C00022000 C 06/30/17 22.0 4.70 5.00
TRN 170630C00022500 C 06/30/17 22.5 4.10 4.60
TRN 170630C00023000 C 06/30/17 23.0 3.70 4.00
TRN 170630C00023500 C 06/30/17 23.5 3.20 3.50
TRN 170630C00024000 C 06/30/17 24.0 2.75 2.95
TRN 170630C00024500 C 06/30/17 24.5 2.25 2.45
TRN 170630C00025000 C 06/30/17 25.0 1.75 2.00
TRN 170630C00025500 C 06/30/17 25.5 1.20 1.50
TRN 170630C00026000 C 06/30/17 26.0 0.90 1.10
TRN 170630C00026500 C 06/30/17 26.5 0.55 0.70
TRN 170630C00027000 C 06/30/17 27.0 0.30 0.40
TRN 170630C00027500 C 06/30/17 27.5 0.10 0.25
TRN 170630C00028000 C 06/30/17 28.0 0.05 0.15
TRN 170630C00028500 C 06/30/17 28.5 0.00 0.10
TRN 170630C00029000 C 06/30/17 29.0 0.00 0.05
TRN 170630C00029500 C 06/30/17 29.5 0.00 0.05
TRN 170630C00030000 C 06/30/17 30.0 0.00 0.05
TRN 170630C00030500 C 06/30/17 30.5 0.00 0.05
TRN 170630C00031000 C 06/30/17 31.0 0.00 0.05
TRN 170630C00031500 C 06/30/17 31.5 0.00 0.05
TRN 170630C00032000 C 06/30/17 32.0 0.00 0.05
TRN 170630C00032500 C 06/30/17 32.5 0.00 0.05
TRN 170630C00033000 C 06/30/17 33.0 0.00 0.05
TRN 170630C00033500 C 06/30/17 33.5 0.00 0.05
TRN 170630C00034000 C 06/30/17 34.0 0.00 0.05
TRN 170630C00034500 C 06/30/17 34.5 0.00 0.05
TRN 170630C00035000 C 06/30/17 35.0 0.00 0.05
TRN 170630C00036000 C 06/30/17 36.0 0.00 0.05
TRN 170630P00019000 P 06/30/17 19.0 0.00 0.05
TRN 170630P00020000 P 06/30/17 20.0 0.00 0.05
TRN 170630P00021000 P 06/30/17 21.0 0.00 0.05
TRN 170630P00022000 P 06/30/17 22.0 0.00 0.05
TRN 170630P00022500 P 06/30/17 22.5 0.00 0.05
TRN 170630P00023000 P 06/30/17 23.0 0.00 0.05
TRN 170630P00023500 P 06/30/17 23.5 0.00 0.05
TRN 170630P00024000 P 06/30/17 24.0 0.00 0.05
TRN 170630P00024500 P 06/30/17 24.5 0.00 0.10
TRN 170630P00025000 P 06/30/17 25.0 0.00 0.10
TRN 170630P00025500 P 06/30/17 25.5 0.05 0.15
TRN 170630P00026000 P 06/30/17 26.0 0.10 0.20
TRN 170630P00026500 P 06/30/17 26.5 0.25 0.35
TRN 170630P00027000 P 06/30/17 27.0 0.45 0.60
TRN 170630P00027500 P 06/30/17 27.5 0.80 0.90
TRN 170630P00028000 P 06/30/17 28.0 1.20 1.35
TRN 170630P00028500 P 06/30/17 28.5 1.60 1.80
TRN 170630P00029000 P 06/30/17 29.0 2.10 2.25
TRN 170630P00029500 P 06/30/17 29.5 2.60 2.75
TRN 170630P00030000 P 06/30/17 30.0 3.10 3.30
TRN 170630P00030500 P 06/30/17 30.5 3.50 3.80
TRN 170630P00031000 P 06/30/17 31.0 4.00 4.50
TRN 170630P00031500 P 06/30/17 31.5 4.50 4.80
TRN 170630P00032000 P 06/30/17 32.0 5.00 5.30
TRN 170630P00032500 P 06/30/17 32.5 5.50 5.80
TRN 170630P00033000 P 06/30/17 33.0 6.00 6.30
TRN 170630P00033500 P 06/30/17 33.5 6.50 6.80
TRN 170630P00034000 P 06/30/17 34.0 7.00 7.30
TRN 170630P00034500 P 06/30/17 34.5 7.40 8.10
TRN 170630P00035000 P 06/30/17 35.0 8.00 8.40
TRN 170630P00036000 P 06/30/17 36.0 9.00 9.40
TRN 170707C00019000 C 07/07/17 19.0 7.60 8.20
TRN 170707C00020000 C 07/07/17 20.0 6.70 7.00
TRN 170707C00021000 C 07/07/17 21.0 5.70 6.00
TRN 170707C00022000 C 07/07/17 22.0 4.70 5.00
TRN 170707C00022500 C 07/07/17 22.5 4.20 4.50
TRN 170707C00023000 C 07/07/17 23.0 3.70 4.00
TRN 170707C00023500 C 07/07/17 23.5 3.20 3.50
TRN 170707C00024000 C 07/07/17 24.0 2.70 2.95
TRN 170707C00024500 C 07/07/17 24.5 2.30 2.55
TRN 170707C00025000 C 07/07/17 25.0 1.70 2.05
TRN 170707C00025500 C 07/07/17 25.5 1.45 1.65
TRN 170707C00026000 C 07/07/17 26.0 1.05 1.20
TRN 170707C00026500 C 07/07/17 26.5 0.70 0.85
TRN 170707C00027000 C 07/07/17 27.0 0.45 0.60
TRN 170707C00027500 C 07/07/17 27.5 0.25 0.40
TRN 170707C00028000 C 07/07/17 28.0 0.10 0.25
TRN 170707C00028500 C 07/07/17 28.5 0.05 0.15
TRN 170707C00029000 C 07/07/17 29.0 0.00 0.10
TRN 170707C00029500 C 07/07/17 29.5 0.00 0.05
TRN 170707C00030000 C 07/07/17 30.0 0.00 0.05
TRN 170707C00030500 C 07/07/17 30.5 0.00 0.05
TRN 170707C00031000 C 07/07/17 31.0 0.00 0.05
TRN 170707C00031500 C 07/07/17 31.5 0.00 0.05
TRN 170707C00032000 C 07/07/17 32.0 0.00 0.05
TRN 170707C00032500 C 07/07/17 32.5 0.00 0.05
TRN 170707C00033000 C 07/07/17 33.0 0.00 0.05
TRN 170707P00019000 P 07/07/17 19.0 0.00 0.05
TRN 170707P00020000 P 07/07/17 20.0 0.00 0.05
TRN 170707P00021000 P 07/07/17 21.0 0.00 0.05
TRN 170707P00022000 P 07/07/17 22.0 0.00 0.05
TRN 170707P00022500 P 07/07/17 22.5 0.00 0.05
TRN 170707P00023000 P 07/07/17 23.0 0.00 0.05
TRN 170707P00023500 P 07/07/17 23.5 0.00 0.10
TRN 170707P00024000 P 07/07/17 24.0 0.00 0.10
TRN 170707P00024500 P 07/07/17 24.5 0.05 0.10
TRN 170707P00025000 P 07/07/17 25.0 0.05 0.15
TRN 170707P00025500 P 07/07/17 25.5 0.15 0.25
TRN 170707P00026000 P 07/07/17 26.0 0.20 0.35
TRN 170707P00026500 P 07/07/17 26.5 0.35 0.50
TRN 170707P00027000 P 07/07/17 27.0 0.60 0.75
TRN 170707P00027500 P 07/07/17 27.5 0.90 1.05
TRN 170707P00028000 P 07/07/17 28.0 1.30 1.40
TRN 170707P00028500 P 07/07/17 28.5 1.70 1.85
TRN 170707P00029000 P 07/07/17 29.0 2.05 2.55
TRN 170707P00029500 P 07/07/17 29.5 2.60 2.80
TRN 170707P00030000 P 07/07/17 30.0 3.00 3.30
TRN 170707P00030500 P 07/07/17 30.5 3.50 3.80
TRN 170707P00031000 P 07/07/17 31.0 4.00 4.30
TRN 170707P00031500 P 07/07/17 31.5 4.50 4.90
TRN 170707P00032000 P 07/07/17 32.0 5.00 5.40
TRN 170707P00032500 P 07/07/17 32.5 5.60 5.90
TRN 170707P00033000 P 07/07/17 33.0 6.00 6.30
TRN 170714C00019000 C 07/14/17 19.0 7.70 8.30
TRN 170714C00020000 C 07/14/17 20.0 6.70 7.10
TRN 170714C00021000 C 07/14/17 21.0 5.70 6.00
TRN 170714C00022000 C 07/14/17 22.0 4.70 5.00
TRN 170714C00023000 C 07/14/17 23.0 3.80 4.10
TRN 170714C00024000 C 07/14/17 24.0 2.70 3.10
TRN 170714C00025000 C 07/14/17 25.0 1.95 2.10
TRN 170714C00026000 C 07/14/17 26.0 1.15 1.35
TRN 170714C00027000 C 07/14/17 27.0 0.55 0.70
TRN 170714C00028000 C 07/14/17 28.0 0.20 0.35
TRN 170714C00029000 C 07/14/17 29.0 0.05 0.15
TRN 170714C00030000 C 07/14/17 30.0 0.00 0.10
TRN 170714C00031000 C 07/14/17 31.0 0.00 0.05
TRN 170714C00032000 C 07/14/17 32.0 0.00 0.05
TRN 170714C00033000 C 07/14/17 33.0 0.00 0.05
TRN 170714P00019000 P 07/14/17 19.0 0.00 0.05
TRN 170714P00020000 P 07/14/17 20.0 0.00 0.05
TRN 170714P00021000 P 07/14/17 21.0 0.00 0.05
TRN 170714P00022000 P 07/14/17 22.0 0.00 0.05
TRN 170714P00023000 P 07/14/17 23.0 0.00 0.10
TRN 170714P00024000 P 07/14/17 24.0 0.05 0.15
TRN 170714P00025000 P 07/14/17 25.0 0.15 0.25
TRN 170714P00026000 P 07/14/17 26.0 0.40 0.55
TRN 170714P00027000 P 07/14/17 27.0 0.80 0.95
TRN 170714P00028000 P 07/14/17 28.0 1.50 1.70
TRN 170714P00029000 P 07/14/17 29.0 2.25 2.50
TRN 170714P00030000 P 07/14/17 30.0 3.10 3.50
TRN 170714P00031000 P 07/14/17 31.0 4.20 4.40
TRN 170714P00032000 P 07/14/17 32.0 5.10 5.40
TRN 170714P00033000 P 07/14/17 33.0 6.10 6.50
TRN 170721C00015000 C 07/21/17 15.0 11.70 12.00
TRN 170721C00016000 C 07/21/17 16.0 10.70 11.40
TRN 170721C00017000 C 07/21/17 17.0 9.70 10.50
TRN 170721C00018000 C 07/21/17 18.0 8.70 9.10
TRN 170721C00019000 C 07/21/17 19.0 7.70 8.30
TRN 170721C00020000 C 07/21/17 20.0 6.70 7.00
TRN 170721C00021000 C 07/21/17 21.0 5.70 6.00
TRN 170721C00022000 C 07/21/17 22.0 4.70 5.00
TRN 170721C00022500 C 07/21/17 22.5 4.20 4.50
TRN 170721C00023000 C 07/21/17 23.0 3.70 4.00
TRN 170721C00023500 C 07/21/17 23.5 3.30 3.60
TRN 170721C00024000 C 07/21/17 24.0 2.85 3.10
TRN 170721C00024500 C 07/21/17 24.5 2.45 2.65
TRN 170721C00025000 C 07/21/17 25.0 2.00 2.25
TRN 170721C00025500 C 07/21/17 25.5 1.65 1.80
TRN 170721C00026000 C 07/21/17 26.0 1.30 1.45
TRN 170721C00026500 C 07/21/17 26.5 1.05 1.15
TRN 170721C00027000 C 07/21/17 27.0 0.75 0.85
TRN 170721C00027500 C 07/21/17 27.5 0.50 0.65
TRN 170721C00028000 C 07/21/17 28.0 0.30 0.45
TRN 170721C00028500 C 07/21/17 28.5 0.20 0.30
TRN 170721C00029000 C 07/21/17 29.0 0.10 0.25
TRN 170721C00029500 C 07/21/17 29.5 0.05 0.20
TRN 170721C00030000 C 07/21/17 30.0 0.00 0.15
TRN 170721C00030500 C 07/21/17 30.5 0.00 0.10
TRN 170721C00031000 C 07/21/17 31.0 0.00 0.10
TRN 170721C00031500 C 07/21/17 31.5 0.00 0.05
TRN 170721C00032000 C 07/21/17 32.0 0.00 0.05
TRN 170721C00032500 C 07/21/17 32.5 0.00 0.05
TRN 170721C00033000 C 07/21/17 33.0 0.00 0.05
TRN 170721C00034000 C 07/21/17 34.0 0.00 0.05
TRN 170721C00035000 C 07/21/17 35.0 0.00 0.05
TRN 170721C00036000 C 07/21/17 36.0 0.00 0.05
TRN 170721C00037000 C 07/21/17 37.0 0.00 0.05
TRN 170721C00038000 C 07/21/17 38.0 0.00 0.05
TRN 170721C00039000 C 07/21/17 39.0 0.00 0.05
TRN 170721C00040000 C 07/21/17 40.0 0.00 0.05
TRN 170721C00041000 C 07/21/17 41.0 0.00 0.05
TRN 170721C00042000 C 07/21/17 42.0 0.00 0.05
TRN 170721P00015000 P 07/21/17 15.0 0.00 0.05
TRN 170721P00016000 P 07/21/17 16.0 0.00 0.05
TRN 170721P00017000 P 07/21/17 17.0 0.00 0.05
TRN 170721P00018000 P 07/21/17 18.0 0.00 0.05
TRN 170721P00019000 P 07/21/17 19.0 0.00 0.05
TRN 170721P00020000 P 07/21/17 20.0 0.00 0.05
TRN 170721P00021000 P 07/21/17 21.0 0.00 0.10
TRN 170721P00022000 P 07/21/17 22.0 0.00 0.10
TRN 170721P00022500 P 07/21/17 22.5 0.00 0.15
TRN 170721P00023000 P 07/21/17 23.0 0.05 0.15
TRN 170721P00023500 P 07/21/17 23.5 0.10 0.20
TRN 170721P00024000 P 07/21/17 24.0 0.15 0.25
TRN 170721P00024500 P 07/21/17 24.5 0.20 0.35
TRN 170721P00025000 P 07/21/17 25.0 0.30 0.45
TRN 170721P00025500 P 07/21/17 25.5 0.40 0.55
TRN 170721P00026000 P 07/21/17 26.0 0.60 0.75
TRN 170721P00026500 P 07/21/17 26.5 0.75 0.90
TRN 170721P00027000 P 07/21/17 27.0 1.00 1.15
TRN 170721P00027500 P 07/21/17 27.5 1.25 1.45
TRN 170721P00028000 P 07/21/17 28.0 1.60 1.80
TRN 170721P00028500 P 07/21/17 28.5 2.00 2.15
TRN 170721P00029000 P 07/21/17 29.0 2.35 2.55
TRN 170721P00029500 P 07/21/17 29.5 2.80 3.00
TRN 170721P00030000 P 07/21/17 30.0 3.20 3.50
TRN 170721P00030500 P 07/21/17 30.5 3.70 4.00
TRN 170721P00031000 P 07/21/17 31.0 4.10 4.50
TRN 170721P00031500 P 07/21/17 31.5 4.70 4.90
TRN 170721P00032000 P 07/21/17 32.0 5.20 5.40
TRN 170721P00032500 P 07/21/17 32.5 5.70 5.90
TRN 170721P00033000 P 07/21/17 33.0 6.10 6.40
TRN 170721P00034000 P 07/21/17 34.0 7.20 7.40
TRN 170721P00035000 P 07/21/17 35.0 8.10 8.40
TRN 170721P00036000 P 07/21/17 36.0 9.10 9.40
TRN 170721P00037000 P 07/21/17 37.0 10.10 10.40
TRN 170721P00038000 P 07/21/17 38.0 11.10 11.40
TRN 170721P00039000 P 07/21/17 39.0 12.10 12.40
TRN 170721P00040000 P 07/21/17 40.0 13.10 13.40
TRN 170721P00041000 P 07/21/17 41.0 14.10 14.40
TRN 170721P00042000 P 07/21/17 42.0 15.10 15.40
TRN 170728C00019000 C 07/28/17 19.0 7.70 8.10
TRN 170728C00020000 C 07/28/17 20.0 6.70 7.00
TRN 170728C00021000 C 07/28/17 21.0 5.80 6.00
TRN 170728C00022000 C 07/28/17 22.0 4.70 5.10
TRN 170728C00023000 C 07/28/17 23.0 3.70 4.10
TRN 170728C00024000 C 07/28/17 24.0 2.90 3.20
TRN 170728C00025000 C 07/28/17 25.0 2.15 2.35
TRN 170728C00026000 C 07/28/17 26.0 1.45 1.65
TRN 170728C00027000 C 07/28/17 27.0 0.85 1.10
TRN 170728C00028000 C 07/28/17 28.0 0.45 0.70
TRN 170728C00029000 C 07/28/17 29.0 0.20 0.40
TRN 170728C00030000 C 07/28/17 30.0 0.05 0.25
TRN 170728C00031000 C 07/28/17 31.0 0.00 0.20
TRN 170728C00032000 C 07/28/17 32.0 0.00 0.10
TRN 170728C00033000 C 07/28/17 33.0 0.00 0.10
TRN 170728P00019000 P 07/28/17 19.0 0.00 0.05
TRN 170728P00020000 P 07/28/17 20.0 0.00 0.10
TRN 170728P00021000 P 07/28/17 21.0 0.00 0.15
TRN 170728P00022000 P 07/28/17 22.0 0.00 0.20
TRN 170728P00023000 P 07/28/17 23.0 0.10 0.25
TRN 170728P00024000 P 07/28/17 24.0 0.20 0.40
TRN 170728P00025000 P 07/28/17 25.0 0.40 0.55
TRN 170728P00026000 P 07/28/17 26.0 0.70 0.90
TRN 170728P00027000 P 07/28/17 27.0 1.15 1.40
TRN 170728P00028000 P 07/28/17 28.0 1.75 1.95
TRN 170728P00029000 P 07/28/17 29.0 2.45 2.70
TRN 170728P00030000 P 07/28/17 30.0 3.30 3.60
TRN 170728P00031000 P 07/28/17 31.0 4.20 4.50
TRN 170728P00032000 P 07/28/17 32.0 5.20 5.40
TRN 170728P00033000 P 07/28/17 33.0 6.10 6.40
TRN 170804C00019000 C 08/04/17 19.0 7.50 8.10
TRN 170804C00020000 C 08/04/17 20.0 6.50 7.40
TRN 170804C00021000 C 08/04/17 21.0 5.40 6.10
TRN 170804C00022000 C 08/04/17 22.0 4.70 5.10
TRN 170804C00023000 C 08/04/17 23.0 3.80 4.10
TRN 170804C00024000 C 08/04/17 24.0 2.80 3.30
TRN 170804C00025000 C 08/04/17 25.0 2.00 2.50
TRN 170804C00026000 C 08/04/17 26.0 1.55 1.80
TRN 170804C00027000 C 08/04/17 27.0 1.00 1.25
TRN 170804C00028000 C 08/04/17 28.0 0.60 0.85
TRN 170804C00029000 C 08/04/17 29.0 0.35 0.55
TRN 170804C00030000 C 08/04/17 30.0 0.15 0.35
TRN 170804C00031000 C 08/04/17 31.0 0.00 0.25
TRN 170804C00032000 C 08/04/17 32.0 0.00 0.15
TRN 170804C00033000 C 08/04/17 33.0 0.00 0.10
TRN 170804P00019000 P 08/04/17 19.0 0.00 0.10
TRN 170804P00020000 P 08/04/17 20.0 0.00 0.15
TRN 170804P00021000 P 08/04/17 21.0 0.00 0.45
TRN 170804P00022000 P 08/04/17 22.0 0.00 0.30
TRN 170804P00023000 P 08/04/17 23.0 0.15 0.35
TRN 170804P00024000 P 08/04/17 24.0 0.30 0.50
TRN 170804P00025000 P 08/04/17 25.0 0.50 1.00
TRN 170804P00026000 P 08/04/17 26.0 0.80 1.35
TRN 170804P00027000 P 08/04/17 27.0 1.30 1.55
TRN 170804P00028000 P 08/04/17 28.0 1.90 2.20
TRN 170804P00029000 P 08/04/17 29.0 2.55 2.85
TRN 170804P00030000 P 08/04/17 30.0 3.30 3.70
TRN 170804P00031000 P 08/04/17 31.0 4.20 4.60
TRN 170804P00032000 P 08/04/17 32.0 5.10 5.80
TRN 170804P00033000 P 08/04/17 33.0 6.10 6.70
TRN 170818C00018000 C 08/18/17 18.0 8.70 9.00
TRN 170818C00019000 C 08/18/17 19.0 7.70 8.00
TRN 170818C00020000 C 08/18/17 20.0 6.70 7.00
TRN 170818C00021000 C 08/18/17 21.0 5.70 6.00
TRN 170818C00022000 C 08/18/17 22.0 4.70 5.10
TRN 170818C00023000 C 08/18/17 23.0 4.00 4.20
TRN 170818C00024000 C 08/18/17 24.0 3.10 3.40
TRN 170818C00025000 C 08/18/17 25.0 2.40 2.55
TRN 170818C00026000 C 08/18/17 26.0 1.75 1.85
TRN 170818C00027000 C 08/18/17 27.0 1.20 1.30
TRN 170818C00028000 C 08/18/17 28.0 0.80 0.90
TRN 170818C00029000 C 08/18/17 29.0 0.50 0.60
TRN 170818C00030000 C 08/18/17 30.0 0.30 0.40
TRN 170818C00031000 C 08/18/17 31.0 0.15 0.25
TRN 170818C00032000 C 08/18/17 32.0 0.05 0.20
TRN 170818C00033000 C 08/18/17 33.0 0.00 0.15
TRN 170818C00034000 C 08/18/17 34.0 0.00 0.10
TRN 170818C00035000 C 08/18/17 35.0 0.00 0.05
TRN 170818C00036000 C 08/18/17 36.0 0.00 0.05
TRN 170818C00040000 C 08/18/17 40.0 0.00 0.05
TRN 170818P00018000 P 08/18/17 18.0 0.00 0.10
TRN 170818P00019000 P 08/18/17 19.0 0.00 0.10
TRN 170818P00020000 P 08/18/17 20.0 0.00 0.15
TRN 170818P00021000 P 08/18/17 21.0 0.05 0.20
TRN 170818P00022000 P 08/18/17 22.0 0.15 0.25
TRN 170818P00023000 P 08/18/17 23.0 0.25 0.40
TRN 170818P00024000 P 08/18/17 24.0 0.45 0.50
TRN 170818P00025000 P 08/18/17 25.0 0.70 0.80
TRN 170818P00026000 P 08/18/17 26.0 1.00 1.10
TRN 170818P00027000 P 08/18/17 27.0 1.45 1.60
TRN 170818P00028000 P 08/18/17 28.0 2.05 2.15
TRN 170818P00029000 P 08/18/17 29.0 2.75 2.85
TRN 170818P00030000 P 08/18/17 30.0 3.50 3.70
TRN 170818P00031000 P 08/18/17 31.0 4.30 4.60
TRN 170818P00032000 P 08/18/17 32.0 5.20 5.50
TRN 170818P00033000 P 08/18/17 33.0 6.20 6.50
TRN 170818P00034000 P 08/18/17 34.0 7.20 7.40
TRN 170818P00035000 P 08/18/17 35.0 8.10 8.40
TRN 170818P00036000 P 08/18/17 36.0 9.10 9.40
TRN 170818P00040000 P 08/18/17 40.0 13.20 13.40
TRN 171020C00014000 C 10/20/17 14.0 12.60 13.00
TRN 171020C00015000 C 10/20/17 15.0 11.60 12.00
TRN 171020C00016000 C 10/20/17 16.0 10.60 11.00
TRN 171020C00017000 C 10/20/17 17.0 9.70 10.00
TRN 171020C00018000 C 10/20/17 18.0 8.70 9.10
TRN 171020C00019000 C 10/20/17 19.0 7.70 8.10
TRN 171020C00020000 C 10/20/17 20.0 6.80 7.20
TRN 171020C00021000 C 10/20/17 21.0 6.00 6.30
TRN 171020C00022000 C 10/20/17 22.0 5.10 5.40
TRN 171020C00023000 C 10/20/17 23.0 4.30 4.60
TRN 171020C00024000 C 10/20/17 24.0 3.60 3.80
TRN 171020C00025000 C 10/20/17 25.0 2.95 3.20
TRN 171020C00026000 C 10/20/17 26.0 2.35 2.50
TRN 171020C00027000 C 10/20/17 27.0 1.80 2.00
TRN 171020C00028000 C 10/20/17 28.0 1.35 1.55
TRN 171020C00029000 C 10/20/17 29.0 1.00 1.20
TRN 171020C00030000 C 10/20/17 30.0 0.70 0.90
TRN 171020C00031000 C 10/20/17 31.0 0.50 0.65
TRN 171020C00032000 C 10/20/17 32.0 0.35 0.50
TRN 171020C00033000 C 10/20/17 33.0 0.25 0.35
TRN 171020C00034000 C 10/20/17 34.0 0.15 0.30
TRN 171020C00035000 C 10/20/17 35.0 0.05 0.20
TRN 171020C00036000 C 10/20/17 36.0 0.05 0.15
TRN 171020C00037000 C 10/20/17 37.0 0.00 0.15
TRN 171020C00038000 C 10/20/17 38.0 0.00 0.10
TRN 171020C00039000 C 10/20/17 39.0 0.00 0.10
TRN 171020C00040000 C 10/20/17 40.0 0.00 0.05
TRN 171020P00014000 P 10/20/17 14.0 0.00 0.10
TRN 171020P00015000 P 10/20/17 15.0 0.00 0.10
TRN 171020P00016000 P 10/20/17 16.0 0.00 0.15
TRN 171020P00017000 P 10/20/17 17.0 0.05 0.15
TRN 171020P00018000 P 10/20/17 18.0 0.10 0.20
TRN 171020P00019000 P 10/20/17 19.0 0.15 0.25
TRN 171020P00020000 P 10/20/17 20.0 0.20 0.35
TRN 171020P00021000 P 10/20/17 21.0 0.30 0.45
TRN 171020P00022000 P 10/20/17 22.0 0.45 0.60
TRN 171020P00023000 P 10/20/17 23.0 0.65 0.80
TRN 171020P00024000 P 10/20/17 24.0 0.90 1.05
TRN 171020P00025000 P 10/20/17 25.0 1.20 1.35
TRN 171020P00026000 P 10/20/17 26.0 1.60 1.75
TRN 171020P00027000 P 10/20/17 27.0 2.10 2.20
TRN 171020P00028000 P 10/20/17 28.0 2.60 2.80
TRN 171020P00029000 P 10/20/17 29.0 3.20 3.40
TRN 171020P00030000 P 10/20/17 30.0 4.00 4.20
TRN 171020P00031000 P 10/20/17 31.0 4.70 5.00
TRN 171020P00032000 P 10/20/17 32.0 5.50 5.80
TRN 171020P00033000 P 10/20/17 33.0 6.40 6.70
TRN 171020P00034000 P 10/20/17 34.0 7.30 7.60
TRN 171020P00035000 P 10/20/17 35.0 8.20 8.50
TRN 171020P00036000 P 10/20/17 36.0 9.20 9.50
TRN 171020P00037000 P 10/20/17 37.0 10.20 10.60
TRN 171020P00038000 P 10/20/17 38.0 11.10 11.60
TRN 171020P00039000 P 10/20/17 39.0 12.00 12.70
TRN 171020P00040000 P 10/20/17 40.0 13.10 13.60
TRN 180119C00005000 C 01/19/18 5.0 21.40 22.40
TRN 180119C00008000 C 01/19/18 8.0 18.30 19.30
TRN 180119C00010000 C 01/19/18 10.0 16.30 17.20
TRN 180119C00013000 C 01/19/18 13.0 13.50 14.20
TRN 180119C00014000 C 01/19/18 14.0 12.60 13.20
TRN 180119C00015000 C 01/19/18 15.0 11.60 12.30
TRN 180119C00016000 C 01/19/18 16.0 10.50 11.20
TRN 180119C00017000 C 01/19/18 17.0 9.70 10.10
TRN 180119C00018000 C 01/19/18 18.0 8.80 9.30
TRN 180119C00019000 C 01/19/18 19.0 8.00 8.30
TRN 180119C00020000 C 01/19/18 20.0 7.20 7.50
TRN 180119C00021000 C 01/19/18 21.0 6.40 6.60
TRN 180119C00022000 C 01/19/18 22.0 5.60 5.90
TRN 180119C00023000 C 01/19/18 23.0 4.80 5.10
TRN 180119C00024000 C 01/19/18 24.0 4.20 4.40
TRN 180119C00025000 C 01/19/18 25.0 3.50 3.80
TRN 180119C00026000 C 01/19/18 26.0 2.95 3.20
TRN 180119C00027000 C 01/19/18 27.0 2.45 2.70
TRN 180119C00028000 C 01/19/18 28.0 2.00 2.25
TRN 180119C00029000 C 01/19/18 29.0 1.65 1.85
TRN 180119C00030000 C 01/19/18 30.0 1.30 1.50
TRN 180119C00031000 C 01/19/18 31.0 1.05 1.20
TRN 180119C00032000 C 01/19/18 32.0 0.80 0.95
TRN 180119C00033000 C 01/19/18 33.0 0.65 0.80
TRN 180119C00034000 C 01/19/18 34.0 0.45 0.65
TRN 180119C00035000 C 01/19/18 35.0 0.35 0.50
TRN 180119C00036000 C 01/19/18 36.0 0.25 0.40
TRN 180119C00037000 C 01/19/18 37.0 0.20 0.35
TRN 180119C00038000 C 01/19/18 38.0 0.15 0.25
TRN 180119C00039000 C 01/19/18 39.0 0.10 0.20
TRN 180119C00040000 C 01/19/18 40.0 0.05 0.20
TRN 180119P00005000 P 01/19/18 5.0 0.00 0.05
TRN 180119P00008000 P 01/19/18 8.0 0.00 0.05
TRN 180119P00010000 P 01/19/18 10.0 0.00 0.10
TRN 180119P00013000 P 01/19/18 13.0 0.00 0.15
TRN 180119P00014000 P 01/19/18 14.0 0.05 0.20
TRN 180119P00015000 P 01/19/18 15.0 0.10 0.20
TRN 180119P00016000 P 01/19/18 16.0 0.15 0.25
TRN 180119P00017000 P 01/19/18 17.0 0.20 0.30
TRN 180119P00018000 P 01/19/18 18.0 0.30 0.40
TRN 180119P00019000 P 01/19/18 19.0 0.40 0.50
TRN 180119P00020000 P 01/19/18 20.0 0.55 0.65
TRN 180119P00021000 P 01/19/18 21.0 0.70 0.85
TRN 180119P00022000 P 01/19/18 22.0 0.90 1.05
TRN 180119P00023000 P 01/19/18 23.0 1.15 1.30
TRN 180119P00024000 P 01/19/18 24.0 1.45 1.60
TRN 180119P00025000 P 01/19/18 25.0 1.85 2.00
TRN 180119P00026000 P 01/19/18 26.0 2.25 2.40
TRN 180119P00027000 P 01/19/18 27.0 2.75 2.90
TRN 180119P00028000 P 01/19/18 28.0 3.30 3.50
TRN 180119P00029000 P 01/19/18 29.0 3.90 4.10
TRN 180119P00030000 P 01/19/18 30.0 4.50 4.80
TRN 180119P00031000 P 01/19/18 31.0 5.30 5.50
TRN 180119P00032000 P 01/19/18 32.0 6.00 6.30
TRN 180119P00033000 P 01/19/18 33.0 6.80 7.10
TRN 180119P00034000 P 01/19/18 34.0 7.70 7.90
TRN 180119P00035000 P 01/19/18 35.0 8.50 8.80
TRN 180119P00036000 P 01/19/18 36.0 9.40 9.70
TRN 180119P00037000 P 01/19/18 37.0 10.30 10.60
TRN 180119P00038000 P 01/19/18 38.0 11.20 11.60
TRN 180119P00039000 P 01/19/18 39.0 12.20 12.50
TRN 180119P00040000 P 01/19/18 40.0 13.20 13.50
TRN 190118C00013000 C 01/18/19 13.0 12.60 14.90
TRN 190118C00015000 C 01/18/19 15.0 11.10 13.20
TRN 190118C00018000 C 01/18/19 18.0 9.50 10.10
TRN 190118C00020000 C 01/18/19 20.0 8.10 8.70
TRN 190118C00022000 C 01/18/19 22.0 6.80 7.40
TRN 190118C00025000 C 01/18/19 25.0 5.20 5.70
TRN 190118C00027000 C 01/18/19 27.0 4.20 4.60
TRN 190118C00030000 C 01/18/19 30.0 3.00 3.50
TRN 190118C00032000 C 01/18/19 32.0 2.50 2.85
TRN 190118C00035000 C 01/18/19 35.0 1.75 2.10
TRN 190118C00040000 C 01/18/19 40.0 0.85 1.30
TRN 190118P00013000 P 01/18/19 13.0 0.35 0.60
TRN 190118P00015000 P 01/18/19 15.0 0.65 0.90
TRN 190118P00018000 P 01/18/19 18.0 1.20 1.45
TRN 190118P00020000 P 01/18/19 20.0 1.70 1.95
TRN 190118P00022000 P 01/18/19 22.0 2.35 2.65
TRN 190118P00025000 P 01/18/19 25.0 3.60 4.00
TRN 190118P00027000 P 01/18/19 27.0 4.50 5.10
TRN 190118P00030000 P 01/18/19 30.0 6.20 6.80
TRN 190118P00032000 P 01/18/19 32.0 7.60 8.00
TRN 190118P00035000 P 01/18/19 35.0 9.70 10.20
TRN 190118P00040000 P 01/18/19 40.0 13.80 14.40

OPRA data is delayed 15 minutes.