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 (2014-11-28)Premium Content

Trinity Industries Inc (TRN)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRN 141128C00020000 C 11/28/14 20.0 15.30 17.20
TRN 141128C00025000 C 11/28/14 25.0 9.20 13.10
TRN 141128C00026000 C 11/28/14 26.0 8.20 12.10
TRN 141128C00026500 C 11/28/14 26.5 7.70 11.60
TRN 141128C00027000 C 11/28/14 27.0 7.10 11.20
TRN 141128C00027500 C 11/28/14 27.5 6.70 10.60
TRN 141128C00028000 C 11/28/14 28.0 6.20 10.10
TRN 141128C00028500 C 11/28/14 28.5 5.60 9.70
TRN 141128C00029000 C 11/28/14 29.0 5.40 8.90
TRN 141128C00029500 C 11/28/14 29.5 4.90 8.40
TRN 141128C00030000 C 11/28/14 30.0 4.40 8.00
TRN 141128C00030500 C 11/28/14 30.5 3.80 7.50
TRN 141128C00031000 C 11/28/14 31.0 3.30 7.10
TRN 141128C00031500 C 11/28/14 31.5 3.00 6.40
TRN 141128C00032000 C 11/28/14 32.0 2.55 5.90
TRN 141128C00032500 C 11/28/14 32.5 2.05 5.40
TRN 141128C00033000 C 11/28/14 33.0 2.50 3.90
TRN 141128C00033500 C 11/28/14 33.5 2.00 3.50
TRN 141128C00034000 C 11/28/14 34.0 1.60 2.80
TRN 141128C00034500 C 11/28/14 34.5 1.10 2.10
TRN 141128C00035000 C 11/28/14 35.0 1.00 1.60
TRN 141128C00035500 C 11/28/14 35.5 0.50 1.15
TRN 141128C00036000 C 11/28/14 36.0 0.20 0.60
TRN 141128C00036500 C 11/28/14 36.5 0.05 0.25
TRN 141128C00037000 C 11/28/14 37.0 0.00 0.20
TRN 141128C00037500 C 11/28/14 37.5 0.00 0.05
TRN 141128C00038000 C 11/28/14 38.0 0.00 0.05
TRN 141128C00038500 C 11/28/14 38.5 0.00 0.25
TRN 141128C00039000 C 11/28/14 39.0 0.00 0.25
TRN 141128C00039500 C 11/28/14 39.5 0.00 0.15
TRN 141128C00040000 C 11/28/14 40.0 0.00 0.15
TRN 141128C00040500 C 11/28/14 40.5 0.00 0.15
TRN 141128C00041000 C 11/28/14 41.0 0.00 0.15
TRN 141128C00041500 C 11/28/14 41.5 0.00 0.15
TRN 141128C00042000 C 11/28/14 42.0 0.00 0.15
TRN 141128C00042500 C 11/28/14 42.5 0.00 0.15
TRN 141128C00043000 C 11/28/14 43.0 0.00 0.15
TRN 141128C00043500 C 11/28/14 43.5 0.00 0.15
TRN 141128C00044000 C 11/28/14 44.0 0.00 0.15
TRN 141128C00045000 C 11/28/14 45.0 0.00 0.15
TRN 141128C00047500 C 11/28/14 47.5 0.00 0.15
TRN 141128C00050000 C 11/28/14 50.0 0.00 0.15
TRN 141128P00020000 P 11/28/14 20.0 0.00 0.15
TRN 141128P00025000 P 11/28/14 25.0 0.00 0.20
TRN 141128P00026000 P 11/28/14 26.0 0.00 0.15
TRN 141128P00026500 P 11/28/14 26.5 0.00 0.15
TRN 141128P00027000 P 11/28/14 27.0 0.00 0.15
TRN 141128P00027500 P 11/28/14 27.5 0.00 0.15
TRN 141128P00028000 P 11/28/14 28.0 0.00 0.15
TRN 141128P00028500 P 11/28/14 28.5 0.00 0.20
TRN 141128P00029000 P 11/28/14 29.0 0.00 0.15
TRN 141128P00029500 P 11/28/14 29.5 0.00 0.20
TRN 141128P00030000 P 11/28/14 30.0 0.00 0.15
TRN 141128P00030500 P 11/28/14 30.5 0.00 0.15
TRN 141128P00031000 P 11/28/14 31.0 0.00 0.15
TRN 141128P00031500 P 11/28/14 31.5 0.00 0.15
TRN 141128P00032000 P 11/28/14 32.0 0.00 0.10
TRN 141128P00032500 P 11/28/14 32.5 0.00 0.10
TRN 141128P00033000 P 11/28/14 33.0 0.00 0.10
TRN 141128P00033500 P 11/28/14 33.5 0.00 0.10
TRN 141128P00034000 P 11/28/14 34.0 0.00 0.15
TRN 141128P00034500 P 11/28/14 34.5 0.00 0.15
TRN 141128P00035000 P 11/28/14 35.0 0.00 0.05
TRN 141128P00035500 P 11/28/14 35.5 0.05 0.30
TRN 141128P00036000 P 11/28/14 36.0 0.00 0.55
TRN 141128P00036500 P 11/28/14 36.5 0.15 0.95
TRN 141128P00037000 P 11/28/14 37.0 0.55 1.50
TRN 141128P00037500 P 11/28/14 37.5 0.95 1.95
TRN 141128P00038000 P 11/28/14 38.0 1.45 2.55
TRN 141128P00038500 P 11/28/14 38.5 1.85 2.85
TRN 141128P00039000 P 11/28/14 39.0 2.25 3.60
TRN 141128P00039500 P 11/28/14 39.5 2.75 4.10
TRN 141128P00040000 P 11/28/14 40.0 2.15 5.60
TRN 141128P00040500 P 11/28/14 40.5 2.65 6.10
TRN 141128P00041000 P 11/28/14 41.0 3.10 6.60
TRN 141128P00041500 P 11/28/14 41.5 4.60 6.20
TRN 141128P00042000 P 11/28/14 42.0 5.10 7.50
TRN 141128P00042500 P 11/28/14 42.5 4.50 8.40
TRN 141128P00043000 P 11/28/14 43.0 5.10 8.60
TRN 141128P00043500 P 11/28/14 43.5 5.50 8.00
TRN 141128P00044000 P 11/28/14 44.0 5.90 9.80
TRN 141128P00045000 P 11/28/14 45.0 6.90 10.80
TRN 141128P00047500 P 11/28/14 47.5 9.40 13.30
TRN 141128P00050000 P 11/28/14 50.0 13.20 15.20
TRN 141205C00020000 C 12/05/14 20.0 15.10 17.50
TRN 141205C00025000 C 12/05/14 25.0 9.40 13.10
TRN 141205C00026000 C 12/05/14 26.0 8.10 12.10
TRN 141205C00026500 C 12/05/14 26.5 7.90 11.60
TRN 141205C00027000 C 12/05/14 27.0 7.40 11.10
TRN 141205C00027500 C 12/05/14 27.5 6.90 10.60
TRN 141205C00028000 C 12/05/14 28.0 6.40 10.20
TRN 141205C00028500 C 12/05/14 28.5 5.90 9.50
TRN 141205C00029000 C 12/05/14 29.0 5.40 8.90
TRN 141205C00029500 C 12/05/14 29.5 5.90 8.40
TRN 141205C00030000 C 12/05/14 30.0 5.40 7.90
TRN 141205C00030500 C 12/05/14 30.5 4.90 7.40
TRN 141205C00031000 C 12/05/14 31.0 4.40 5.90
TRN 141205C00031500 C 12/05/14 31.5 3.90 6.50
TRN 141205C00032000 C 12/05/14 32.0 3.30 4.60
TRN 141205C00032500 C 12/05/14 32.5 2.95 4.40
TRN 141205C00033000 C 12/05/14 33.0 2.10 3.80
TRN 141205C00033500 C 12/05/14 33.5 1.40 3.30
TRN 141205C00034000 C 12/05/14 34.0 1.80 2.85
TRN 141205C00034500 C 12/05/14 34.5 1.30 2.85
TRN 141205C00035000 C 12/05/14 35.0 1.35 1.90
TRN 141205C00035500 C 12/05/14 35.5 1.00 1.60
TRN 141205C00036000 C 12/05/14 36.0 0.70 1.05
TRN 141205C00036500 C 12/05/14 36.5 0.45 0.70
TRN 141205C00037000 C 12/05/14 37.0 0.30 0.45
TRN 141205C00037500 C 12/05/14 37.5 0.20 0.50
TRN 141205C00038000 C 12/05/14 38.0 0.10 0.20
TRN 141205C00038500 C 12/05/14 38.5 0.05 0.45
TRN 141205C00039000 C 12/05/14 39.0 0.00 0.20
TRN 141205C00039500 C 12/05/14 39.5 0.00 0.30
TRN 141205C00040000 C 12/05/14 40.0 0.00 0.25
TRN 141205C00040500 C 12/05/14 40.5 0.00 0.25
TRN 141205C00041000 C 12/05/14 41.0 0.00 0.30
TRN 141205C00041500 C 12/05/14 41.5 0.00 0.15
TRN 141205C00042000 C 12/05/14 42.0 0.00 0.15
TRN 141205C00042500 C 12/05/14 42.5 0.00 0.15
TRN 141205C00043000 C 12/05/14 43.0 0.00 0.15
TRN 141205C00043500 C 12/05/14 43.5 0.00 0.15
TRN 141205C00044000 C 12/05/14 44.0 0.00 0.15
TRN 141205C00044500 C 12/05/14 44.5 0.00 0.15
TRN 141205C00045000 C 12/05/14 45.0 0.00 0.45
TRN 141205C00045500 C 12/05/14 45.5 0.00 0.15
TRN 141205C00046000 C 12/05/14 46.0 0.00 0.15
TRN 141205C00050000 C 12/05/14 50.0 0.00 0.15
TRN 141205C00055000 C 12/05/14 55.0 0.00 0.15
TRN 141205P00020000 P 12/05/14 20.0 0.00 0.15
TRN 141205P00025000 P 12/05/14 25.0 0.00 0.30
TRN 141205P00026000 P 12/05/14 26.0 0.00 0.10
TRN 141205P00026500 P 12/05/14 26.5 0.00 0.30
TRN 141205P00027000 P 12/05/14 27.0 0.00 0.30
TRN 141205P00027500 P 12/05/14 27.5 0.00 0.30
TRN 141205P00028000 P 12/05/14 28.0 0.00 0.55
TRN 141205P00028500 P 12/05/14 28.5 0.00 0.15
TRN 141205P00029000 P 12/05/14 29.0 0.00 0.15
TRN 141205P00029500 P 12/05/14 29.5 0.00 0.15
TRN 141205P00030000 P 12/05/14 30.0 0.00 0.15
TRN 141205P00030500 P 12/05/14 30.5 0.00 0.20
TRN 141205P00031000 P 12/05/14 31.0 0.00 0.15
TRN 141205P00031500 P 12/05/14 31.5 0.00 0.20
TRN 141205P00032000 P 12/05/14 32.0 0.00 0.20
TRN 141205P00032500 P 12/05/14 32.5 0.00 0.15
TRN 141205P00033000 P 12/05/14 33.0 0.00 0.25
TRN 141205P00033500 P 12/05/14 33.5 0.00 0.20
TRN 141205P00034000 P 12/05/14 34.0 0.10 0.25
TRN 141205P00034500 P 12/05/14 34.5 0.15 0.35
TRN 141205P00035000 P 12/05/14 35.0 0.20 0.40
TRN 141205P00035500 P 12/05/14 35.5 0.35 0.55
TRN 141205P00036000 P 12/05/14 36.0 0.60 0.75
TRN 141205P00036500 P 12/05/14 36.5 0.80 1.15
TRN 141205P00037000 P 12/05/14 37.0 1.10 1.65
TRN 141205P00037500 P 12/05/14 37.5 1.40 2.15
TRN 141205P00038000 P 12/05/14 38.0 1.65 2.45
TRN 141205P00038500 P 12/05/14 38.5 2.00 3.10
TRN 141205P00039000 P 12/05/14 39.0 2.40 3.80
TRN 141205P00039500 P 12/05/14 39.5 2.85 4.10
TRN 141205P00040000 P 12/05/14 40.0 3.50 4.80
TRN 141205P00040500 P 12/05/14 40.5 3.80 5.10
TRN 141205P00041000 P 12/05/14 41.0 4.00 5.60
TRN 141205P00041500 P 12/05/14 41.5 4.20 6.10
TRN 141205P00042000 P 12/05/14 42.0 4.70 6.70
TRN 141205P00042500 P 12/05/14 42.5 5.20 7.10
TRN 141205P00043000 P 12/05/14 43.0 5.70 7.60
TRN 141205P00043500 P 12/05/14 43.5 6.90 8.10
TRN 141205P00044000 P 12/05/14 44.0 6.90 8.80
TRN 141205P00044500 P 12/05/14 44.5 6.70 10.20
TRN 141205P00045000 P 12/05/14 45.0 6.80 10.70
TRN 141205P00045500 P 12/05/14 45.5 7.50 11.20
TRN 141205P00046000 P 12/05/14 46.0 8.00 11.80
TRN 141205P00050000 P 12/05/14 50.0 12.00 15.80
TRN 141205P00055000 P 12/05/14 55.0 18.20 20.20
TRN 141212C00025000 C 12/12/14 25.0 10.40 12.70
TRN 141212C00026000 C 12/12/14 26.0 8.10 12.00
TRN 141212C00026500 C 12/12/14 26.5 8.00 11.40
TRN 141212C00027000 C 12/12/14 27.0 7.50 10.90
TRN 141212C00027500 C 12/12/14 27.5 7.90 10.30
TRN 141212C00028000 C 12/12/14 28.0 7.20 8.90
TRN 141212C00028500 C 12/12/14 28.5 6.90 8.20
TRN 141212C00029000 C 12/12/14 29.0 6.30 7.90
TRN 141212C00029500 C 12/12/14 29.5 5.80 7.40
TRN 141212C00030000 C 12/12/14 30.0 5.30 6.90
TRN 141212C00030500 C 12/12/14 30.5 4.80 6.50
TRN 141212C00031000 C 12/12/14 31.0 4.60 5.90
TRN 141212C00031500 C 12/12/14 31.5 4.00 5.70
TRN 141212C00032000 C 12/12/14 32.0 3.50 4.70
TRN 141212C00032500 C 12/12/14 32.5 3.00 4.30
TRN 141212C00033000 C 12/12/14 33.0 2.75 3.90
TRN 141212C00033500 C 12/12/14 33.5 2.45 3.50
TRN 141212C00034000 C 12/12/14 34.0 1.95 3.50
TRN 141212C00034500 C 12/12/14 34.5 1.95 2.70
TRN 141212C00035000 C 12/12/14 35.0 1.60 2.15
TRN 141212C00035500 C 12/12/14 35.5 1.30 1.80
TRN 141212C00036000 C 12/12/14 36.0 1.00 1.40
TRN 141212C00036500 C 12/12/14 36.5 0.80 1.15
TRN 141212C00037000 C 12/12/14 37.0 0.60 0.95
TRN 141212C00037500 C 12/12/14 37.5 0.45 0.60
TRN 141212C00038000 C 12/12/14 38.0 0.30 0.50
TRN 141212C00038500 C 12/12/14 38.5 0.20 0.50
TRN 141212C00039000 C 12/12/14 39.0 0.15 0.45
TRN 141212C00039500 C 12/12/14 39.5 0.05 0.45
TRN 141212C00040000 C 12/12/14 40.0 0.05 0.20
TRN 141212C00040500 C 12/12/14 40.5 0.00 0.25
TRN 141212C00041000 C 12/12/14 41.0 0.00 0.25
TRN 141212C00041500 C 12/12/14 41.5 0.00 0.20
TRN 141212C00042000 C 12/12/14 42.0 0.00 0.10
TRN 141212C00042500 C 12/12/14 42.5 0.00 0.15
TRN 141212C00043000 C 12/12/14 43.0 0.00 0.15
TRN 141212C00043500 C 12/12/14 43.5 0.00 0.15
TRN 141212C00044000 C 12/12/14 44.0 0.00 0.15
TRN 141212C00044500 C 12/12/14 44.5 0.00 0.15
TRN 141212C00045000 C 12/12/14 45.0 0.00 0.15
TRN 141212C00045500 C 12/12/14 45.5 0.00 0.15
TRN 141212C00046000 C 12/12/14 46.0 0.00 0.15
TRN 141212P00025000 P 12/12/14 25.0 0.00 0.25
TRN 141212P00026000 P 12/12/14 26.0 0.00 0.20
TRN 141212P00026500 P 12/12/14 26.5 0.00 0.20
TRN 141212P00027000 P 12/12/14 27.0 0.00 0.20
TRN 141212P00027500 P 12/12/14 27.5 0.00 0.20
TRN 141212P00028000 P 12/12/14 28.0 0.00 0.20
TRN 141212P00028500 P 12/12/14 28.5 0.00 0.20
TRN 141212P00029000 P 12/12/14 29.0 0.00 0.35
TRN 141212P00029500 P 12/12/14 29.5 0.00 0.20
TRN 141212P00030000 P 12/12/14 30.0 0.00 0.20
TRN 141212P00030500 P 12/12/14 30.5 0.00 0.35
TRN 141212P00031000 P 12/12/14 31.0 0.00 0.30
TRN 141212P00031500 P 12/12/14 31.5 0.00 0.20
TRN 141212P00032000 P 12/12/14 32.0 0.05 0.40
TRN 141212P00032500 P 12/12/14 32.5 0.05 0.25
TRN 141212P00033000 P 12/12/14 33.0 0.05 0.30
TRN 141212P00033500 P 12/12/14 33.5 0.15 0.55
TRN 141212P00034000 P 12/12/14 34.0 0.25 0.50
TRN 141212P00034500 P 12/12/14 34.5 0.35 0.55
TRN 141212P00035000 P 12/12/14 35.0 0.50 0.70
TRN 141212P00035500 P 12/12/14 35.5 0.65 1.00
TRN 141212P00036000 P 12/12/14 36.0 0.90 1.20
TRN 141212P00036500 P 12/12/14 36.5 1.10 1.55
TRN 141212P00037000 P 12/12/14 37.0 1.45 1.90
TRN 141212P00037500 P 12/12/14 37.5 1.70 2.30
TRN 141212P00038000 P 12/12/14 38.0 2.05 3.70
TRN 141212P00038500 P 12/12/14 38.5 2.15 3.20
TRN 141212P00039000 P 12/12/14 39.0 2.65 3.90
TRN 141212P00039500 P 12/12/14 39.5 2.90 4.10
TRN 141212P00040000 P 12/12/14 40.0 3.40 4.50
TRN 141212P00040500 P 12/12/14 40.5 4.00 5.10
TRN 141212P00041000 P 12/12/14 41.0 4.50 5.60
TRN 141212P00041500 P 12/12/14 41.5 5.00 6.30
TRN 141212P00042000 P 12/12/14 42.0 5.20 6.50
TRN 141212P00042500 P 12/12/14 42.5 5.90 7.30
TRN 141212P00043000 P 12/12/14 43.0 6.40 7.70
TRN 141212P00043500 P 12/12/14 43.5 6.90 8.20
TRN 141212P00044000 P 12/12/14 44.0 7.40 8.80
TRN 141212P00044500 P 12/12/14 44.5 7.90 9.10
TRN 141212P00045000 P 12/12/14 45.0 8.40 10.10
TRN 141212P00045500 P 12/12/14 45.5 8.70 10.30
TRN 141212P00046000 P 12/12/14 46.0 9.10 10.60
TRN 141220C00017500 C 12/20/14 17.5 17.30 19.90
TRN 141220C00020000 C 12/20/14 20.0 14.30 18.10
TRN 141220C00022500 C 12/20/14 22.5 11.70 15.60
TRN 141220C00025000 C 12/20/14 25.0 9.30 13.00
TRN 141220C00026000 C 12/20/14 26.0 9.40 11.20
TRN 141220C00026500 C 12/20/14 26.5 8.90 10.40
TRN 141220C00027000 C 12/20/14 27.0 8.40 9.80
TRN 141220C00027500 C 12/20/14 27.5 8.00 9.20
TRN 141220C00028000 C 12/20/14 28.0 6.70 9.80
TRN 141220C00028500 C 12/20/14 28.5 6.20 9.70
TRN 141220C00029000 C 12/20/14 29.0 6.60 8.30
TRN 141220C00029500 C 12/20/14 29.5 6.00 7.20
TRN 141220C00030000 C 12/20/14 30.0 5.70 7.10
TRN 141220C00030500 C 12/20/14 30.5 5.20 6.50
TRN 141220C00031000 C 12/20/14 31.0 4.70 6.00
TRN 141220C00031500 C 12/20/14 31.5 4.30 5.40
TRN 141220C00032000 C 12/20/14 32.0 3.80 5.00
TRN 141220C00032500 C 12/20/14 32.5 3.40 4.50
TRN 141220C00033000 C 12/20/14 33.0 3.00 4.10
TRN 141220C00033500 C 12/20/14 33.5 2.65 3.60
TRN 141220C00034000 C 12/20/14 34.0 2.45 3.20
TRN 141220C00034500 C 12/20/14 34.5 2.15 2.75
TRN 141220C00035000 C 12/20/14 35.0 1.80 2.30
TRN 141220C00035500 C 12/20/14 35.5 1.50 1.95
TRN 141220C00036000 C 12/20/14 36.0 1.25 1.60
TRN 141220C00036500 C 12/20/14 36.5 1.00 1.25
TRN 141220C00037000 C 12/20/14 37.0 0.80 0.95
TRN 141220C00037500 C 12/20/14 37.5 0.60 0.85
TRN 141220C00038000 C 12/20/14 38.0 0.50 0.75
TRN 141220C00038500 C 12/20/14 38.5 0.35 0.60
TRN 141220C00039000 C 12/20/14 39.0 0.25 0.40
TRN 141220C00039500 C 12/20/14 39.5 0.15 0.40
TRN 141220C00040000 C 12/20/14 40.0 0.15 0.25
TRN 141220C00040500 C 12/20/14 40.5 0.05 0.25
TRN 141220C00041000 C 12/20/14 41.0 0.05 0.25
TRN 141220C00041500 C 12/20/14 41.5 0.00 0.25
TRN 141220C00042000 C 12/20/14 42.0 0.00 0.20
TRN 141220C00042500 C 12/20/14 42.5 0.00 0.10
TRN 141220C00043000 C 12/20/14 43.0 0.00 0.15
TRN 141220C00043500 C 12/20/14 43.5 0.00 0.15
TRN 141220C00044000 C 12/20/14 44.0 0.00 0.15
TRN 141220C00044500 C 12/20/14 44.5 0.00 0.15
TRN 141220C00045000 C 12/20/14 45.0 0.00 0.05
TRN 141220C00045500 C 12/20/14 45.5 0.00 0.15
TRN 141220C00046000 C 12/20/14 46.0 0.00 0.15
TRN 141220C00047500 C 12/20/14 47.5 0.00 0.15
TRN 141220C00050000 C 12/20/14 50.0 0.00 0.15
TRN 141220P00017500 P 12/20/14 17.5 0.00 0.20
TRN 141220P00020000 P 12/20/14 20.0 0.00 0.20
TRN 141220P00022500 P 12/20/14 22.5 0.00 0.15
TRN 141220P00025000 P 12/20/14 25.0 0.00 0.10
TRN 141220P00026000 P 12/20/14 26.0 0.00 0.15
TRN 141220P00026500 P 12/20/14 26.5 0.00 0.15
TRN 141220P00027000 P 12/20/14 27.0 0.00 0.15
TRN 141220P00027500 P 12/20/14 27.5 0.00 0.10
TRN 141220P00028000 P 12/20/14 28.0 0.00 0.15
TRN 141220P00028500 P 12/20/14 28.5 0.00 0.15
TRN 141220P00029000 P 12/20/14 29.0 0.00 0.25
TRN 141220P00029500 P 12/20/14 29.5 0.00 0.20
TRN 141220P00030000 P 12/20/14 30.0 0.05 0.10
TRN 141220P00030500 P 12/20/14 30.5 0.00 0.20
TRN 141220P00031000 P 12/20/14 31.0 0.05 0.20
TRN 141220P00031500 P 12/20/14 31.5 0.05 0.25
TRN 141220P00032000 P 12/20/14 32.0 0.05 0.30
TRN 141220P00032500 P 12/20/14 32.5 0.20 0.30
TRN 141220P00033000 P 12/20/14 33.0 0.25 0.40
TRN 141220P00033500 P 12/20/14 33.5 0.35 0.50
TRN 141220P00034000 P 12/20/14 34.0 0.45 0.60
TRN 141220P00034500 P 12/20/14 34.5 0.55 0.70
TRN 141220P00035000 P 12/20/14 35.0 0.70 0.85
TRN 141220P00035500 P 12/20/14 35.5 0.85 1.15
TRN 141220P00036000 P 12/20/14 36.0 1.10 1.30
TRN 141220P00036500 P 12/20/14 36.5 1.30 1.70
TRN 141220P00037000 P 12/20/14 37.0 1.65 2.05
TRN 141220P00037500 P 12/20/14 37.5 1.75 2.45
TRN 141220P00038000 P 12/20/14 38.0 2.05 2.85
TRN 141220P00038500 P 12/20/14 38.5 2.20 3.20
TRN 141220P00039000 P 12/20/14 39.0 2.60 3.60
TRN 141220P00039500 P 12/20/14 39.5 3.00 4.10
TRN 141220P00040000 P 12/20/14 40.0 3.50 4.60
TRN 141220P00040500 P 12/20/14 40.5 3.90 5.10
TRN 141220P00041000 P 12/20/14 41.0 4.40 5.50
TRN 141220P00041500 P 12/20/14 41.5 4.90 6.00
TRN 141220P00042000 P 12/20/14 42.0 5.20 6.50
TRN 141220P00042500 P 12/20/14 42.5 5.70 7.00
TRN 141220P00043000 P 12/20/14 43.0 5.70 7.50
TRN 141220P00043500 P 12/20/14 43.5 6.80 8.00
TRN 141220P00044000 P 12/20/14 44.0 5.90 9.40
TRN 141220P00044500 P 12/20/14 44.5 6.40 9.90
TRN 141220P00045000 P 12/20/14 45.0 8.40 9.80
TRN 141220P00045500 P 12/20/14 45.5 8.90 10.30
TRN 141220P00046000 P 12/20/14 46.0 8.70 11.40
TRN 141220P00047500 P 12/20/14 47.5 10.20 12.90
TRN 141220P00050000 P 12/20/14 50.0 13.30 15.10
TRN 141226C00025000 C 12/26/14 25.0 9.70 12.80
TRN 141226C00026000 C 12/26/14 26.0 8.70 11.80
TRN 141226C00027000 C 12/26/14 27.0 7.70 10.80
TRN 141226C00027500 C 12/26/14 27.5 7.20 10.30
TRN 141226C00028000 C 12/26/14 28.0 6.70 9.90
TRN 141226C00028500 C 12/26/14 28.5 6.30 9.80
TRN 141226C00029000 C 12/26/14 29.0 6.40 8.40
TRN 141226C00029500 C 12/26/14 29.5 5.30 8.00
TRN 141226C00030000 C 12/26/14 30.0 5.60 7.50
TRN 141226C00030500 C 12/26/14 30.5 4.40 7.00
TRN 141226C00031000 C 12/26/14 31.0 4.70 6.50
TRN 141226C00031500 C 12/26/14 31.5 4.20 6.10
TRN 141226C00032000 C 12/26/14 32.0 3.90 5.00
TRN 141226C00032500 C 12/26/14 32.5 3.50 4.60
TRN 141226C00033000 C 12/26/14 33.0 3.10 4.10
TRN 141226C00033500 C 12/26/14 33.5 2.75 3.70
TRN 141226C00034000 C 12/26/14 34.0 2.55 3.30
TRN 141226C00034500 C 12/26/14 34.5 2.25 2.95
TRN 141226C00035000 C 12/26/14 35.0 1.90 2.50
TRN 141226C00035500 C 12/26/14 35.5 1.65 2.15
TRN 141226C00036000 C 12/26/14 36.0 1.40 1.85
TRN 141226C00036500 C 12/26/14 36.5 1.15 1.60
TRN 141226C00037000 C 12/26/14 37.0 0.95 1.35
TRN 141226C00037500 C 12/26/14 37.5 0.75 0.90
TRN 141226C00038000 C 12/26/14 38.0 0.60 0.90
TRN 141226C00038500 C 12/26/14 38.5 0.45 0.75
TRN 141226C00039000 C 12/26/14 39.0 0.30 0.70
TRN 141226C00039500 C 12/26/14 39.5 0.25 0.55
TRN 141226C00040000 C 12/26/14 40.0 0.20 0.45
TRN 141226C00040500 C 12/26/14 40.5 0.10 0.40
TRN 141226C00041000 C 12/26/14 41.0 0.05 0.35
TRN 141226C00041500 C 12/26/14 41.5 0.05 0.35
TRN 141226C00042000 C 12/26/14 42.0 0.05 0.25
TRN 141226C00042500 C 12/26/14 42.5 0.00 0.25
TRN 141226C00043000 C 12/26/14 43.0 0.00 0.20
TRN 141226C00043500 C 12/26/14 43.5 0.00 0.20
TRN 141226C00044000 C 12/26/14 44.0 0.00 0.25
TRN 141226C00044500 C 12/26/14 44.5 0.00 0.25
TRN 141226C00045000 C 12/26/14 45.0 0.00 0.20
TRN 141226C00045500 C 12/26/14 45.5 0.00 0.20
TRN 141226C00046000 C 12/26/14 46.0 0.00 0.25
TRN 141226P00025000 P 12/26/14 25.0 0.00 0.20
TRN 141226P00026000 P 12/26/14 26.0 0.00 0.15
TRN 141226P00027000 P 12/26/14 27.0 0.00 0.20
TRN 141226P00027500 P 12/26/14 27.5 0.00 0.15
TRN 141226P00028000 P 12/26/14 28.0 0.00 0.35
TRN 141226P00028500 P 12/26/14 28.5 0.00 0.25
TRN 141226P00029000 P 12/26/14 29.0 0.00 0.25
TRN 141226P00029500 P 12/26/14 29.5 0.05 0.20
TRN 141226P00030000 P 12/26/14 30.0 0.00 0.25
TRN 141226P00030500 P 12/26/14 30.5 0.05 0.25
TRN 141226P00031000 P 12/26/14 31.0 0.05 0.35
TRN 141226P00031500 P 12/26/14 31.5 0.10 0.40
TRN 141226P00032000 P 12/26/14 32.0 0.10 0.55
TRN 141226P00032500 P 12/26/14 32.5 0.25 0.45
TRN 141226P00033000 P 12/26/14 33.0 0.30 0.60
TRN 141226P00033500 P 12/26/14 33.5 0.40 0.70
TRN 141226P00034000 P 12/26/14 34.0 0.50 0.80
TRN 141226P00034500 P 12/26/14 34.5 0.65 0.95
TRN 141226P00035000 P 12/26/14 35.0 0.75 1.15
TRN 141226P00035500 P 12/26/14 35.5 1.00 1.20
TRN 141226P00036000 P 12/26/14 36.0 1.20 1.65
TRN 141226P00036500 P 12/26/14 36.5 1.40 1.90
TRN 141226P00037000 P 12/26/14 37.0 1.75 2.25
TRN 141226P00037500 P 12/26/14 37.5 1.95 2.55
TRN 141226P00038000 P 12/26/14 38.0 2.30 2.95
TRN 141226P00038500 P 12/26/14 38.5 2.65 3.40
TRN 141226P00039000 P 12/26/14 39.0 2.70 3.90
TRN 141226P00039500 P 12/26/14 39.5 3.20 4.20
TRN 141226P00040000 P 12/26/14 40.0 3.60 4.70
TRN 141226P00040500 P 12/26/14 40.5 4.00 5.10
TRN 141226P00041000 P 12/26/14 41.0 4.50 5.60
TRN 141226P00041500 P 12/26/14 41.5 4.90 6.10
TRN 141226P00042000 P 12/26/14 42.0 4.70 7.40
TRN 141226P00042500 P 12/26/14 42.5 5.10 7.20
TRN 141226P00043000 P 12/26/14 43.0 5.70 7.70
TRN 141226P00043500 P 12/26/14 43.5 6.30 8.90
TRN 141226P00044000 P 12/26/14 44.0 6.00 9.40
TRN 141226P00044500 P 12/26/14 44.5 7.90 9.10
TRN 141226P00045000 P 12/26/14 45.0 8.20 9.80
TRN 141226P00045500 P 12/26/14 45.5 8.60 10.30
TRN 141226P00046000 P 12/26/14 46.0 9.40 11.30
TRN 150102C00027000 C 01/02/15 27.0 7.80 10.90
TRN 150102C00028000 C 01/02/15 28.0 6.80 9.90
TRN 150102C00029000 C 01/02/15 29.0 5.80 8.40
TRN 150102C00029500 C 01/02/15 29.5 5.40 7.90
TRN 150102C00030000 C 01/02/15 30.0 5.50 7.50
TRN 150102C00030500 C 01/02/15 30.5 4.50 7.00
TRN 150102C00031000 C 01/02/15 31.0 3.90 6.60
TRN 150102C00031500 C 01/02/15 31.5 4.40 5.60
TRN 150102C00032000 C 01/02/15 32.0 4.00 5.20
TRN 150102C00032500 C 01/02/15 32.5 3.60 4.70
TRN 150102C00033000 C 01/02/15 33.0 3.20 4.30
TRN 150102C00033500 C 01/02/15 33.5 3.00 3.90
TRN 150102C00034000 C 01/02/15 34.0 2.75 3.50
TRN 150102C00034500 C 01/02/15 34.5 2.40 3.10
TRN 150102C00035000 C 01/02/15 35.0 2.10 2.70
TRN 150102C00035500 C 01/02/15 35.5 1.80 2.40
TRN 150102C00036000 C 01/02/15 36.0 1.55 2.10
TRN 150102C00036500 C 01/02/15 36.5 1.30 1.80
TRN 150102C00037000 C 01/02/15 37.0 1.05 1.55
TRN 150102C00037500 C 01/02/15 37.5 0.85 1.30
TRN 150102C00038000 C 01/02/15 38.0 0.65 1.15
TRN 150102C00038500 C 01/02/15 38.5 0.55 1.00
TRN 150102C00039000 C 01/02/15 39.0 0.40 0.85
TRN 150102C00039500 C 01/02/15 39.5 0.35 0.65
TRN 150102C00040000 C 01/02/15 40.0 0.25 0.60
TRN 150102C00040500 C 01/02/15 40.5 0.20 0.50
TRN 150102C00041000 C 01/02/15 41.0 0.10 0.45
TRN 150102C00041500 C 01/02/15 41.5 0.10 0.40
TRN 150102C00042000 C 01/02/15 42.0 0.05 0.35
TRN 150102C00042500 C 01/02/15 42.5 0.00 0.30
TRN 150102C00043000 C 01/02/15 43.0 0.00 0.30
TRN 150102C00043500 C 01/02/15 43.5 0.00 0.25
TRN 150102C00044000 C 01/02/15 44.0 0.00 0.20
TRN 150102C00044500 C 01/02/15 44.5 0.00 0.20
TRN 150102C00045000 C 01/02/15 45.0 0.00 0.35
TRN 150102C00045500 C 01/02/15 45.5 0.00 0.25
TRN 150102C00046000 C 01/02/15 46.0 0.00 0.25
TRN 150102P00027000 P 01/02/15 27.0 0.00 0.20
TRN 150102P00028000 P 01/02/15 28.0 0.00 0.25
TRN 150102P00029000 P 01/02/15 29.0 0.00 0.30
TRN 150102P00029500 P 01/02/15 29.5 0.00 0.25
TRN 150102P00030000 P 01/02/15 30.0 0.05 0.35
TRN 150102P00030500 P 01/02/15 30.5 0.05 0.40
TRN 150102P00031000 P 01/02/15 31.0 0.05 0.40
TRN 150102P00031500 P 01/02/15 31.5 0.15 0.55
TRN 150102P00032000 P 01/02/15 32.0 0.20 0.50
TRN 150102P00032500 P 01/02/15 32.5 0.30 0.65
TRN 150102P00033000 P 01/02/15 33.0 0.40 0.75
TRN 150102P00033500 P 01/02/15 33.5 0.50 0.80
TRN 150102P00034000 P 01/02/15 34.0 0.60 1.00
TRN 150102P00034500 P 01/02/15 34.5 0.75 1.15
TRN 150102P00035000 P 01/02/15 35.0 0.90 1.30
TRN 150102P00035500 P 01/02/15 35.5 1.05 1.55
TRN 150102P00036000 P 01/02/15 36.0 1.30 1.75
TRN 150102P00036500 P 01/02/15 36.5 1.50 2.10
TRN 150102P00037000 P 01/02/15 37.0 1.75 2.40
TRN 150102P00037500 P 01/02/15 37.5 2.05 2.75
TRN 150102P00038000 P 01/02/15 38.0 2.40 3.10
TRN 150102P00038500 P 01/02/15 38.5 2.80 3.50
TRN 150102P00039000 P 01/02/15 39.0 3.00 3.90
TRN 150102P00039500 P 01/02/15 39.5 3.30 4.40
TRN 150102P00040000 P 01/02/15 40.0 3.70 4.80
TRN 150102P00040500 P 01/02/15 40.5 4.10 5.20
TRN 150102P00041000 P 01/02/15 41.0 4.50 5.70
TRN 150102P00041500 P 01/02/15 41.5 4.90 6.20
TRN 150102P00042000 P 01/02/15 42.0 5.40 6.60
TRN 150102P00042500 P 01/02/15 42.5 5.40 7.90
TRN 150102P00043000 P 01/02/15 43.0 5.80 7.70
TRN 150102P00043500 P 01/02/15 43.5 6.30 8.20
TRN 150102P00044000 P 01/02/15 44.0 5.90 9.40
TRN 150102P00044500 P 01/02/15 44.5 7.90 9.20
TRN 150102P00045000 P 01/02/15 45.0 8.20 9.80
TRN 150102P00045500 P 01/02/15 45.5 8.80 10.30
TRN 150102P00046000 P 01/02/15 46.0 9.40 11.30
TRN 150109C00028000 C 01/09/15 28.0 6.20 10.40
TRN 150109C00029000 C 01/09/15 29.0 5.20 9.50
TRN 150109C00029500 C 01/09/15 29.5 4.80 8.90
TRN 150109C00030000 C 01/09/15 30.0 4.30 8.60
TRN 150109C00030500 C 01/09/15 30.5 3.80 8.20
TRN 150109C00031000 C 01/09/15 31.0 3.40 7.70
TRN 150109C00031500 C 01/09/15 31.5 3.10 7.30
TRN 150109C00032000 C 01/09/15 32.0 2.50 6.80
TRN 150109C00032500 C 01/09/15 32.5 2.10 6.30
TRN 150109C00033000 C 01/09/15 33.0 3.30 6.00
TRN 150109C00033500 C 01/09/15 33.5 1.50 5.80
TRN 150109C00034000 C 01/09/15 34.0 2.65 5.40
TRN 150109C00034500 C 01/09/15 34.5 2.60 3.40
TRN 150109C00035000 C 01/09/15 35.0 0.50 4.80
TRN 150109C00035500 C 01/09/15 35.5 1.90 3.50
TRN 150109C00036000 C 01/09/15 36.0 0.30 4.40
TRN 150109C00036500 C 01/09/15 36.5 1.35 2.45
TRN 150109C00037000 C 01/09/15 37.0 1.10 2.00
TRN 150109C00037500 C 01/09/15 37.5 0.00 1.95
TRN 150109C00038000 C 01/09/15 38.0 0.70 3.10
TRN 150109C00038500 C 01/09/15 38.5 0.60 3.00
TRN 150109C00039000 C 01/09/15 39.0 0.45 1.55
TRN 150109C00039500 C 01/09/15 39.5 0.00 2.60
TRN 150109C00040000 C 01/09/15 40.0 0.30 0.80
TRN 150109C00040500 C 01/09/15 40.5 0.20 0.90
TRN 150109C00041000 C 01/09/15 41.0 0.00 2.05
TRN 150109C00041500 C 01/09/15 41.5 0.00 1.90
TRN 150109C00042000 C 01/09/15 42.0 0.00 1.85
TRN 150109C00042500 C 01/09/15 42.5 0.00 0.60
TRN 150109C00043000 C 01/09/15 43.0 0.00 1.65
TRN 150109C00043500 C 01/09/15 43.5 0.00 1.60
TRN 150109C00044000 C 01/09/15 44.0 0.00 1.55
TRN 150109C00044500 C 01/09/15 44.5 0.00 1.50
TRN 150109C00045000 C 01/09/15 45.0 0.00 0.45
TRN 150109C00045500 C 01/09/15 45.5 0.00 1.45
TRN 150109C00046000 C 01/09/15 46.0 0.00 1.45
TRN 150109P00028000 P 01/09/15 28.0 0.00 1.85
TRN 150109P00029000 P 01/09/15 29.0 0.00 2.35
TRN 150109P00029500 P 01/09/15 29.5 0.00 2.45
TRN 150109P00030000 P 01/09/15 30.0 0.00 0.60
TRN 150109P00030500 P 01/09/15 30.5 0.00 2.60
TRN 150109P00031000 P 01/09/15 31.0 0.00 2.60
TRN 150109P00031500 P 01/09/15 31.5 0.10 2.05
TRN 150109P00032000 P 01/09/15 32.0 0.20 2.20
TRN 150109P00032500 P 01/09/15 32.5 0.00 0.85
TRN 150109P00033000 P 01/09/15 33.0 0.35 1.20
TRN 150109P00033500 P 01/09/15 33.5 0.00 2.75
TRN 150109P00034000 P 01/09/15 34.0 0.50 3.00
TRN 150109P00034500 P 01/09/15 34.5 0.65 3.30
TRN 150109P00035000 P 01/09/15 35.0 0.45 1.50
TRN 150109P00035500 P 01/09/15 35.5 0.95 3.80
TRN 150109P00036000 P 01/09/15 36.0 1.15 2.50
TRN 150109P00036500 P 01/09/15 36.5 0.00 4.30
TRN 150109P00037000 P 01/09/15 37.0 1.65 4.80
TRN 150109P00037500 P 01/09/15 37.5 1.95 4.80
TRN 150109P00038000 P 01/09/15 38.0 0.70 4.80
TRN 150109P00038500 P 01/09/15 38.5 2.65 5.10
TRN 150109P00039000 P 01/09/15 39.0 3.00 5.80
TRN 150109P00039500 P 01/09/15 39.5 1.70 6.20
TRN 150109P00040000 P 01/09/15 40.0 2.75 6.50
TRN 150109P00040500 P 01/09/15 40.5 2.70 7.00
TRN 150109P00041000 P 01/09/15 41.0 3.10 7.40
TRN 150109P00041500 P 01/09/15 41.5 3.50 7.80
TRN 150109P00042000 P 01/09/15 42.0 3.90 8.30
TRN 150109P00042500 P 01/09/15 42.5 4.50 8.70
TRN 150109P00043000 P 01/09/15 43.0 4.90 9.10
TRN 150109P00043500 P 01/09/15 43.5 5.50 9.60
TRN 150109P00044000 P 01/09/15 44.0 5.90 10.10
TRN 150109P00044500 P 01/09/15 44.5 6.30 10.50
TRN 150109P00045000 P 01/09/15 45.0 6.90 11.00
TRN 150109P00045500 P 01/09/15 45.5 7.30 11.50
TRN 150109P00046000 P 01/09/15 46.0 7.90 12.00
TRN 150117C00010000 C 01/17/15 10.0 24.50 27.70
TRN 150117C00011500 C 01/17/15 11.5 23.20 25.60
TRN 150117C00012500 C 01/17/15 12.5 22.10 24.90
TRN 150117C00015000 C 01/17/15 15.0 19.70 22.40
TRN 150117C00016500 C 01/17/15 16.5 18.00 20.80
TRN 150117C00017500 C 01/17/15 17.5 17.30 19.40
TRN 150117C00018500 C 01/17/15 18.5 16.80 18.70
TRN 150117C00020000 C 01/17/15 20.0 15.40 17.40
TRN 150117C00022500 C 01/17/15 22.5 12.90 14.20
TRN 150117C00025000 C 01/17/15 25.0 10.50 12.10
TRN 150117C00027500 C 01/17/15 27.5 8.20 9.50
TRN 150117C00030000 C 01/17/15 30.0 5.90 7.20
TRN 150117C00032500 C 01/17/15 32.5 4.20 4.80
TRN 150117C00035000 C 01/17/15 35.0 2.40 2.75
TRN 150117C00037500 C 01/17/15 37.5 1.25 1.50
TRN 150117C00040000 C 01/17/15 40.0 0.55 0.70
TRN 150117C00042500 C 01/17/15 42.5 0.20 0.40
TRN 150117C00045000 C 01/17/15 45.0 0.05 0.15
TRN 150117C00047500 C 01/17/15 47.5 0.00 0.20
TRN 150117C00050000 C 01/17/15 50.0 0.00 0.10
TRN 150117C00052500 C 01/17/15 52.5 0.00 0.10
TRN 150117C00055000 C 01/17/15 55.0 0.00 0.10
TRN 150117C00057500 C 01/17/15 57.5 0.00 0.15
TRN 150117C00060000 C 01/17/15 60.0 0.00 0.15
TRN 150117C00062500 C 01/17/15 62.5 0.00 0.20
TRN 150117C00065000 C 01/17/15 65.0 0.00 0.15
TRN 150117P00010000 P 01/17/15 10.0 0.00 0.15
TRN 150117P00011500 P 01/17/15 11.5 0.00 0.15
TRN 150117P00012500 P 01/17/15 12.5 0.00 0.15
TRN 150117P00015000 P 01/17/15 15.0 0.00 0.15
TRN 150117P00016500 P 01/17/15 16.5 0.00 0.15
TRN 150117P00017500 P 01/17/15 17.5 0.00 0.20
TRN 150117P00018500 P 01/17/15 18.5 0.00 0.15
TRN 150117P00020000 P 01/17/15 20.0 0.00 0.15
TRN 150117P00022500 P 01/17/15 22.5 0.00 0.15
TRN 150117P00025000 P 01/17/15 25.0 0.00 0.20
TRN 150117P00027500 P 01/17/15 27.5 0.05 0.20
TRN 150117P00030000 P 01/17/15 30.0 0.30 0.40
TRN 150117P00032500 P 01/17/15 32.5 0.60 0.75
TRN 150117P00035000 P 01/17/15 35.0 1.40 1.50
TRN 150117P00037500 P 01/17/15 37.5 2.55 2.95
TRN 150117P00040000 P 01/17/15 40.0 4.00 5.00
TRN 150117P00042500 P 01/17/15 42.5 6.00 7.30
TRN 150117P00045000 P 01/17/15 45.0 8.40 9.70
TRN 150117P00047500 P 01/17/15 47.5 11.10 12.40
TRN 150117P00050000 P 01/17/15 50.0 13.40 14.70
TRN 150117P00052500 P 01/17/15 52.5 14.70 17.10
TRN 150117P00055000 P 01/17/15 55.0 18.30 19.70
TRN 150117P00057500 P 01/17/15 57.5 20.50 22.20
TRN 150117P00060000 P 01/17/15 60.0 22.30 25.50
TRN 150117P00062500 P 01/17/15 62.5 24.50 28.40
TRN 150117P00065000 P 01/17/15 65.0 27.60 30.70
TRN 150417C00020000 C 04/17/15 20.0 15.70 17.00
TRN 150417C00022500 C 04/17/15 22.5 13.30 14.80
TRN 150417C00025000 C 04/17/15 25.0 11.00 12.80
TRN 150417C00030000 C 04/17/15 30.0 7.40 7.80
TRN 150417C00035000 C 04/17/15 35.0 4.00 4.40
TRN 150417C00040000 C 04/17/15 40.0 2.00 2.35
TRN 150417C00045000 C 04/17/15 45.0 0.95 1.10
TRN 150417C00050000 C 04/17/15 50.0 0.35 0.65
TRN 150417C00055000 C 04/17/15 55.0 0.05 0.50
TRN 150417C00060000 C 04/17/15 60.0 0.00 0.45
TRN 150417C00065000 C 04/17/15 65.0 0.00 0.40
TRN 150417C00070000 C 04/17/15 70.0 0.00 0.40
TRN 150417P00020000 P 04/17/15 20.0 0.10 0.50
TRN 150417P00022500 P 04/17/15 22.5 0.10 0.55
TRN 150417P00025000 P 04/17/15 25.0 0.35 0.75
TRN 150417P00030000 P 04/17/15 30.0 1.15 1.40
TRN 150417P00035000 P 04/17/15 35.0 2.70 3.30
TRN 150417P00040000 P 04/17/15 40.0 5.50 6.20
TRN 150417P00045000 P 04/17/15 45.0 9.30 10.40
TRN 150417P00050000 P 04/17/15 50.0 13.80 15.00
TRN 150417P00055000 P 04/17/15 55.0 18.50 19.80
TRN 150417P00060000 P 04/17/15 60.0 23.30 25.00
TRN 150417P00065000 P 04/17/15 65.0 28.30 29.70
TRN 150417P00070000 P 04/17/15 70.0 33.30 34.90
TRN 150717C00017500 C 07/17/15 17.5 17.90 19.80
TRN 150717C00020000 C 07/17/15 20.0 15.80 18.60
TRN 150717C00022500 C 07/17/15 22.5 13.50 15.60
TRN 150717C00025000 C 07/17/15 25.0 11.50 13.00
TRN 150717C00027500 C 07/17/15 27.5 9.50 11.70
TRN 150717C00030000 C 07/17/15 30.0 7.80 8.90
TRN 150717C00032500 C 07/17/15 32.5 6.20 7.20
TRN 150717C00035000 C 07/17/15 35.0 4.80 5.70
TRN 150717C00037500 C 07/17/15 37.5 3.70 4.50
TRN 150717C00040000 C 07/17/15 40.0 2.80 3.50
TRN 150717C00042500 C 07/17/15 42.5 2.05 2.80
TRN 150717C00045000 C 07/17/15 45.0 1.60 1.95
TRN 150717C00047500 C 07/17/15 47.5 1.15 1.70
TRN 150717C00050000 C 07/17/15 50.0 0.85 1.30
TRN 150717P00017500 P 07/17/15 17.5 0.05 0.65
TRN 150717P00020000 P 07/17/15 20.0 0.25 0.65
TRN 150717P00022500 P 07/17/15 22.5 0.40 0.85
TRN 150717P00025000 P 07/17/15 25.0 0.75 1.20
TRN 150717P00027500 P 07/17/15 27.5 1.25 1.65
TRN 150717P00030000 P 07/17/15 30.0 1.85 2.25
TRN 150717P00032500 P 07/17/15 32.5 2.70 3.10
TRN 150717P00035000 P 07/17/15 35.0 3.60 4.30
TRN 150717P00037500 P 07/17/15 37.5 4.90 5.70
TRN 150717P00040000 P 07/17/15 40.0 6.40 7.30
TRN 150717P00042500 P 07/17/15 42.5 8.10 9.10
TRN 150717P00045000 P 07/17/15 45.0 10.00 11.10
TRN 150717P00047500 P 07/17/15 47.5 12.20 13.40
TRN 150717P00050000 P 07/17/15 50.0 14.00 15.50
TRN 160115C00012500 C 01/15/16 12.5 21.90 25.90
TRN 160115C00015000 C 01/15/16 15.0 19.20 23.60
TRN 160115C00016500 C 01/15/16 16.5 18.10 22.00
TRN 160115C00017500 C 01/15/16 17.5 17.40 20.20
TRN 160115C00019000 C 01/15/16 19.0 16.30 18.90
TRN 160115C00020000 C 01/15/16 20.0 15.60 18.60
TRN 160115C00021000 C 01/15/16 21.0 14.70 17.10
TRN 160115C00022500 C 01/15/16 22.5 14.10 16.20
TRN 160115C00023500 C 01/15/16 23.5 13.30 14.80
TRN 160115C00025000 C 01/15/16 25.0 11.70 14.60
TRN 160115C00027500 C 01/15/16 27.5 10.10 12.50
TRN 160115C00030000 C 01/15/16 30.0 9.00 10.50
TRN 160115C00032500 C 01/15/16 32.5 7.20 8.50
TRN 160115C00035000 C 01/15/16 35.0 6.30 7.10
TRN 160115C00037500 C 01/15/16 37.5 5.20 6.00
TRN 160115C00040000 C 01/15/16 40.0 4.10 5.20
TRN 160115C00042500 C 01/15/16 42.5 3.30 4.10
TRN 160115C00045000 C 01/15/16 45.0 2.70 3.90
TRN 160115C00047500 C 01/15/16 47.5 2.10 2.85
TRN 160115C00050000 C 01/15/16 50.0 1.80 2.50
TRN 160115C00052500 C 01/15/16 52.5 1.25 2.00
TRN 160115C00055000 C 01/15/16 55.0 1.00 1.70
TRN 160115C00057500 C 01/15/16 57.5 0.70 1.60
TRN 160115C00060000 C 01/15/16 60.0 0.65 1.25
TRN 160115C00062500 C 01/15/16 62.5 0.45 1.10
TRN 160115C00065000 C 01/15/16 65.0 0.40 0.95
TRN 160115C00070000 C 01/15/16 70.0 0.20 1.00
TRN 160115P00012500 P 01/15/16 12.5 0.00 0.35
TRN 160115P00015000 P 01/15/16 15.0 0.10 0.65
TRN 160115P00016500 P 01/15/16 16.5 0.25 0.80
TRN 160115P00017500 P 01/15/16 17.5 0.30 0.95
TRN 160115P00019000 P 01/15/16 19.0 0.50 1.05
TRN 160115P00020000 P 01/15/16 20.0 0.60 1.15
TRN 160115P00021000 P 01/15/16 21.0 0.70 1.25
TRN 160115P00022500 P 01/15/16 22.5 1.00 1.55
TRN 160115P00023500 P 01/15/16 23.5 1.15 1.75
TRN 160115P00025000 P 01/15/16 25.0 1.50 1.90
TRN 160115P00027500 P 01/15/16 27.5 2.15 2.70
TRN 160115P00030000 P 01/15/16 30.0 2.85 4.00
TRN 160115P00032500 P 01/15/16 32.5 3.70 4.80
TRN 160115P00035000 P 01/15/16 35.0 4.80 5.90
TRN 160115P00037500 P 01/15/16 37.5 6.20 7.20
TRN 160115P00040000 P 01/15/16 40.0 7.70 9.00
TRN 160115P00042500 P 01/15/16 42.5 9.40 10.80
TRN 160115P00045000 P 01/15/16 45.0 11.30 12.90
TRN 160115P00047500 P 01/15/16 47.5 13.00 15.10
TRN 160115P00050000 P 01/15/16 50.0 15.20 17.10
TRN 160115P00052500 P 01/15/16 52.5 16.30 19.20
TRN 160115P00055000 P 01/15/16 55.0 19.50 21.40
TRN 160115P00057500 P 01/15/16 57.5 20.50 24.00
TRN 160115P00060000 P 01/15/16 60.0 23.80 26.20
TRN 160115P00062500 P 01/15/16 62.5 25.00 28.80
TRN 160115P00065000 P 01/15/16 65.0 28.20 30.60
TRN 160115P00070000 P 01/15/16 70.0 33.30 35.60
TRN 170120C00017500 C 01/20/17 17.5 18.40 21.20
TRN 170120C00020000 C 01/20/17 20.0 17.10 19.20
TRN 170120C00022500 C 01/20/17 22.5 14.60 18.20
TRN 170120C00025000 C 01/20/17 25.0 12.60 16.00
TRN 170120C00030000 C 01/20/17 30.0 10.50 13.20
TRN 170120C00035000 C 01/20/17 35.0 8.00 10.60
TRN 170120C00040000 C 01/20/17 40.0 6.10 7.80
TRN 170120C00045000 C 01/20/17 45.0 3.30 7.50
TRN 170120C00050000 C 01/20/17 50.0 3.40 5.10
TRN 170120C00055000 C 01/20/17 55.0 2.40 4.00
TRN 170120C00060000 C 01/20/17 60.0 1.85 3.50
TRN 170120C00065000 C 01/20/17 65.0 1.25 2.95
TRN 170120C00070000 C 01/20/17 70.0 1.35 2.00
TRN 170120P00017500 P 01/20/17 17.5 1.00 1.75
TRN 170120P00020000 P 01/20/17 20.0 1.50 2.60
TRN 170120P00022500 P 01/20/17 22.5 2.10 3.60
TRN 170120P00025000 P 01/20/17 25.0 2.80 4.00
TRN 170120P00030000 P 01/20/17 30.0 4.50 5.90
TRN 170120P00035000 P 01/20/17 35.0 6.60 8.60
TRN 170120P00040000 P 01/20/17 40.0 9.80 12.70
TRN 170120P00045000 P 01/20/17 45.0 12.70 15.40
TRN 170120P00050000 P 01/20/17 50.0 16.20 19.00
TRN 170120P00055000 P 01/20/17 55.0 20.30 23.80
TRN 170120P00060000 P 01/20/17 60.0 23.90 27.70
TRN 170120P00065000 P 01/20/17 65.0 28.20 32.10
TRN 170120P00070000 P 01/20/17 70.0 32.80 36.80

OPRA data is delayed 15 minutes.