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 (2017-02-24)Premium Content

Trinity Industries Inc (TRN)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRN 170331C00019000 C 03/31/17 19.0 6.60 7.90
TRN 170331C00020000 C 03/31/17 20.0 5.50 7.10
TRN 170331C00021000 C 03/31/17 21.0 3.50 6.90
TRN 170331C00022000 C 03/31/17 22.0 3.30 5.10
TRN 170331C00022500 C 03/31/17 22.5 3.00 5.10
TRN 170331C00023000 C 03/31/17 23.0 2.55 4.00
TRN 170331C00023500 C 03/31/17 23.5 1.35 3.60
TRN 170331C00024000 C 03/31/17 24.0 1.50 2.70
TRN 170331C00024500 C 03/31/17 24.5 1.10 1.90
TRN 170331C00025000 C 03/31/17 25.0 0.85 1.65
TRN 170331C00025500 C 03/31/17 25.5 0.65 1.30
TRN 170331C00026000 C 03/31/17 26.0 0.40 0.65
TRN 170331C00026500 C 03/31/17 26.5 0.30 0.40
TRN 170331C00027000 C 03/31/17 27.0 0.10 0.25
TRN 170331C00027500 C 03/31/17 27.5 0.00 0.15
TRN 170331C00028000 C 03/31/17 28.0 0.00 0.15
TRN 170331C00028500 C 03/31/17 28.5 0.00 0.15
TRN 170331C00029000 C 03/31/17 29.0 0.00 0.15
TRN 170331C00029500 C 03/31/17 29.5 0.00 0.15
TRN 170331C00030000 C 03/31/17 30.0 0.00 0.15
TRN 170331C00030500 C 03/31/17 30.5 0.00 0.15
TRN 170331C00031000 C 03/31/17 31.0 0.00 0.15
TRN 170331C00031500 C 03/31/17 31.5 0.00 0.10
TRN 170331C00032000 C 03/31/17 32.0 0.00 0.15
TRN 170331C00032500 C 03/31/17 32.5 0.00 0.15
TRN 170331C00033000 C 03/31/17 33.0 0.00 0.15
TRN 170331C00033500 C 03/31/17 33.5 0.00 0.15
TRN 170331C00034000 C 03/31/17 34.0 0.00 0.15
TRN 170331C00034500 C 03/31/17 34.5 0.00 0.15
TRN 170331C00035000 C 03/31/17 35.0 0.00 0.15
TRN 170331C00036000 C 03/31/17 36.0 0.00 0.10
TRN 170331C00037000 C 03/31/17 37.0 0.00 0.15
TRN 170331P00019000 P 03/31/17 19.0 0.00 0.15
TRN 170331P00020000 P 03/31/17 20.0 0.00 0.15
TRN 170331P00021000 P 03/31/17 21.0 0.00 0.05
TRN 170331P00022000 P 03/31/17 22.0 0.00 0.05
TRN 170331P00022500 P 03/31/17 22.5 0.00 0.10
TRN 170331P00023000 P 03/31/17 23.0 0.00 0.15
TRN 170331P00023500 P 03/31/17 23.5 0.00 0.10
TRN 170331P00024000 P 03/31/17 24.0 0.00 0.15
TRN 170331P00024500 P 03/31/17 24.5 0.05 0.15
TRN 170331P00025000 P 03/31/17 25.0 0.10 0.30
TRN 170331P00025500 P 03/31/17 25.5 0.25 0.45
TRN 170331P00026000 P 03/31/17 26.0 0.45 0.65
TRN 170331P00026500 P 03/31/17 26.5 0.90 1.05
TRN 170331P00027000 P 03/31/17 27.0 0.95 1.55
TRN 170331P00027500 P 03/31/17 27.5 1.05 2.00
TRN 170331P00028000 P 03/31/17 28.0 0.55 2.75
TRN 170331P00028500 P 03/31/17 28.5 1.90 3.90
TRN 170331P00029000 P 03/31/17 29.0 2.20 3.50
TRN 170331P00029500 P 03/31/17 29.5 2.80 4.00
TRN 170331P00030000 P 03/31/17 30.0 3.00 5.20
TRN 170331P00030500 P 03/31/17 30.5 3.80 6.10
TRN 170331P00031000 P 03/31/17 31.0 3.90 6.30
TRN 170331P00031500 P 03/31/17 31.5 4.00 7.60
TRN 170331P00032000 P 03/31/17 32.0 5.10 7.90
TRN 170331P00032500 P 03/31/17 32.5 5.50 8.60
TRN 170331P00033000 P 03/31/17 33.0 6.10 9.00
TRN 170331P00033500 P 03/31/17 33.5 6.70 10.00
TRN 170331P00034000 P 03/31/17 34.0 6.20 9.50
TRN 170331P00034500 P 03/31/17 34.5 6.60 10.90
TRN 170331P00035000 P 03/31/17 35.0 8.00 11.50
TRN 170331P00036000 P 03/31/17 36.0 8.20 12.40
TRN 170331P00037000 P 03/31/17 37.0 10.40 12.50
TRN 170407C00014000 C 04/07/17 14.0 11.60 13.10
TRN 170407C00015000 C 04/07/17 15.0 9.10 13.40
TRN 170407C00019000 C 04/07/17 19.0 6.10 8.90
TRN 170407C00020000 C 04/07/17 20.0 5.50 7.10
TRN 170407C00021000 C 04/07/17 21.0 4.30 6.30
TRN 170407C00022000 C 04/07/17 22.0 3.50 5.60
TRN 170407C00023000 C 04/07/17 23.0 2.60 5.20
TRN 170407C00024000 C 04/07/17 24.0 1.75 3.40
TRN 170407C00024500 C 04/07/17 24.5 1.40 1.80
TRN 170407C00025000 C 04/07/17 25.0 1.15 1.40
TRN 170407C00025500 C 04/07/17 25.5 0.85 1.10
TRN 170407C00026000 C 04/07/17 26.0 0.55 0.80
TRN 170407C00026500 C 04/07/17 26.5 0.35 0.60
TRN 170407C00027000 C 04/07/17 27.0 0.20 0.45
TRN 170407C00027500 C 04/07/17 27.5 0.10 0.30
TRN 170407C00028000 C 04/07/17 28.0 0.05 0.20
TRN 170407C00028500 C 04/07/17 28.5 0.00 0.15
TRN 170407C00029000 C 04/07/17 29.0 0.00 0.15
TRN 170407C00029500 C 04/07/17 29.5 0.00 0.15
TRN 170407C00030000 C 04/07/17 30.0 0.00 0.15
TRN 170407C00030500 C 04/07/17 30.5 0.00 0.15
TRN 170407C00031000 C 04/07/17 31.0 0.00 0.15
TRN 170407C00031500 C 04/07/17 31.5 0.00 0.15
TRN 170407C00032000 C 04/07/17 32.0 0.00 0.15
TRN 170407C00032500 C 04/07/17 32.5 0.00 0.15
TRN 170407C00033000 C 04/07/17 33.0 0.00 0.15
TRN 170407C00033500 C 04/07/17 33.5 0.00 0.15
TRN 170407C00034000 C 04/07/17 34.0 0.00 0.10
TRN 170407C00034500 C 04/07/17 34.5 0.00 0.15
TRN 170407C00035000 C 04/07/17 35.0 0.00 0.15
TRN 170407C00035500 C 04/07/17 35.5 0.00 0.15
TRN 170407C00036000 C 04/07/17 36.0 0.00 0.15
TRN 170407C00036500 C 04/07/17 36.5 0.00 0.05
TRN 170407C00037000 C 04/07/17 37.0 0.00 0.15
TRN 170407C00040000 C 04/07/17 40.0 0.00 0.15
TRN 170407P00014000 P 04/07/17 14.0 0.00 0.15
TRN 170407P00015000 P 04/07/17 15.0 0.00 0.15
TRN 170407P00019000 P 04/07/17 19.0 0.00 0.15
TRN 170407P00020000 P 04/07/17 20.0 0.00 0.05
TRN 170407P00021000 P 04/07/17 21.0 0.00 0.15
TRN 170407P00022000 P 04/07/17 22.0 0.00 0.15
TRN 170407P00023000 P 04/07/17 23.0 0.00 0.15
TRN 170407P00024000 P 04/07/17 24.0 0.05 0.20
TRN 170407P00024500 P 04/07/17 24.5 0.15 0.30
TRN 170407P00025000 P 04/07/17 25.0 0.25 0.45
TRN 170407P00025500 P 04/07/17 25.5 0.40 0.65
TRN 170407P00026000 P 04/07/17 26.0 0.60 0.85
TRN 170407P00026500 P 04/07/17 26.5 0.90 1.15
TRN 170407P00027000 P 04/07/17 27.0 1.25 1.50
TRN 170407P00027500 P 04/07/17 27.5 1.30 1.95
TRN 170407P00028000 P 04/07/17 28.0 1.75 2.50
TRN 170407P00028500 P 04/07/17 28.5 0.50 3.40
TRN 170407P00029000 P 04/07/17 29.0 1.35 4.30
TRN 170407P00029500 P 04/07/17 29.5 2.25 4.50
TRN 170407P00030000 P 04/07/17 30.0 3.40 4.50
TRN 170407P00030500 P 04/07/17 30.5 2.30 5.40
TRN 170407P00031000 P 04/07/17 31.0 3.90 5.80
TRN 170407P00031500 P 04/07/17 31.5 4.70 6.10
TRN 170407P00032000 P 04/07/17 32.0 3.80 6.90
TRN 170407P00032500 P 04/07/17 32.5 5.40 7.50
TRN 170407P00033000 P 04/07/17 33.0 5.90 8.00
TRN 170407P00033500 P 04/07/17 33.5 5.50 9.40
TRN 170407P00034000 P 04/07/17 34.0 5.80 9.90
TRN 170407P00034500 P 04/07/17 34.5 6.40 10.50
TRN 170407P00035000 P 04/07/17 35.0 7.40 10.40
TRN 170407P00035500 P 04/07/17 35.5 7.40 11.50
TRN 170407P00036000 P 04/07/17 36.0 8.00 11.80
TRN 170407P00036500 P 04/07/17 36.5 8.50 12.40
TRN 170407P00037000 P 04/07/17 37.0 9.00 12.40
TRN 170407P00040000 P 04/07/17 40.0 13.00 14.50
TRN 170413C00019000 C 04/13/17 19.0 6.70 8.00
TRN 170413C00020000 C 04/13/17 20.0 5.60 7.30
TRN 170413C00021000 C 04/13/17 21.0 4.50 6.60
TRN 170413C00021500 C 04/13/17 21.5 3.80 6.60
TRN 170413C00022000 C 04/13/17 22.0 2.95 5.60
TRN 170413C00022500 C 04/13/17 22.5 2.70 5.70
TRN 170413C00023000 C 04/13/17 23.0 2.55 4.70
TRN 170413C00023500 C 04/13/17 23.5 2.25 4.80
TRN 170413C00024000 C 04/13/17 24.0 1.95 2.85
TRN 170413C00024500 C 04/13/17 24.5 1.55 2.05
TRN 170413C00025000 C 04/13/17 25.0 1.25 1.70
TRN 170413C00025500 C 04/13/17 25.5 0.90 1.25
TRN 170413C00026000 C 04/13/17 26.0 0.60 0.95
TRN 170413C00026500 C 04/13/17 26.5 0.40 0.70
TRN 170413C00027000 C 04/13/17 27.0 0.30 0.55
TRN 170413C00027500 C 04/13/17 27.5 0.15 0.40
TRN 170413C00028000 C 04/13/17 28.0 0.10 0.40
TRN 170413C00028500 C 04/13/17 28.5 0.05 0.35
TRN 170413C00029000 C 04/13/17 29.0 0.05 0.30
TRN 170413C00029500 C 04/13/17 29.5 0.00 0.25
TRN 170413C00030000 C 04/13/17 30.0 0.00 0.20
TRN 170413C00030500 C 04/13/17 30.5 0.00 0.20
TRN 170413C00031000 C 04/13/17 31.0 0.00 0.20
TRN 170413C00031500 C 04/13/17 31.5 0.00 0.20
TRN 170413C00032000 C 04/13/17 32.0 0.00 0.15
TRN 170413C00032500 C 04/13/17 32.5 0.00 0.15
TRN 170413C00033000 C 04/13/17 33.0 0.00 0.15
TRN 170413C00033500 C 04/13/17 33.5 0.00 0.05
TRN 170413C00034000 C 04/13/17 34.0 0.00 0.10
TRN 170413C00034500 C 04/13/17 34.5 0.00 0.15
TRN 170413C00035000 C 04/13/17 35.0 0.00 0.15
TRN 170413C00035500 C 04/13/17 35.5 0.00 0.15
TRN 170413C00036000 C 04/13/17 36.0 0.00 0.15
TRN 170413C00036500 C 04/13/17 36.5 0.00 0.15
TRN 170413C00037000 C 04/13/17 37.0 0.00 0.15
TRN 170413C00037500 C 04/13/17 37.5 0.00 0.15
TRN 170413C00038000 C 04/13/17 38.0 0.00 0.05
TRN 170413C00038500 C 04/13/17 38.5 0.00 0.10
TRN 170413C00039000 C 04/13/17 39.0 0.00 0.15
TRN 170413P00019000 P 04/13/17 19.0 0.00 0.15
TRN 170413P00020000 P 04/13/17 20.0 0.00 0.15
TRN 170413P00021000 P 04/13/17 21.0 0.00 0.10
TRN 170413P00021500 P 04/13/17 21.5 0.00 0.35
TRN 170413P00022000 P 04/13/17 22.0 0.00 0.20
TRN 170413P00022500 P 04/13/17 22.5 0.00 0.45
TRN 170413P00023000 P 04/13/17 23.0 0.00 0.25
TRN 170413P00023500 P 04/13/17 23.5 0.05 0.25
TRN 170413P00024000 P 04/13/17 24.0 0.15 0.35
TRN 170413P00024500 P 04/13/17 24.5 0.20 0.50
TRN 170413P00025000 P 04/13/17 25.0 0.35 0.65
TRN 170413P00025500 P 04/13/17 25.5 0.55 0.85
TRN 170413P00026000 P 04/13/17 26.0 0.80 1.10
TRN 170413P00026500 P 04/13/17 26.5 1.05 1.40
TRN 170413P00027000 P 04/13/17 27.0 1.45 1.80
TRN 170413P00027500 P 04/13/17 27.5 1.45 2.25
TRN 170413P00028000 P 04/13/17 28.0 1.65 2.80
TRN 170413P00028500 P 04/13/17 28.5 2.15 3.10
TRN 170413P00029000 P 04/13/17 29.0 2.50 4.10
TRN 170413P00029500 P 04/13/17 29.5 1.45 4.40
TRN 170413P00030000 P 04/13/17 30.0 3.40 4.80
TRN 170413P00030500 P 04/13/17 30.5 2.35 5.60
TRN 170413P00031000 P 04/13/17 31.0 2.90 6.00
TRN 170413P00031500 P 04/13/17 31.5 3.40 6.40
TRN 170413P00032000 P 04/13/17 32.0 5.30 7.80
TRN 170413P00032500 P 04/13/17 32.5 5.80 8.30
TRN 170413P00033000 P 04/13/17 33.0 6.30 8.30
TRN 170413P00033500 P 04/13/17 33.5 5.60 8.00
TRN 170413P00034000 P 04/13/17 34.0 5.80 10.10
TRN 170413P00034500 P 04/13/17 34.5 6.30 10.60
TRN 170413P00035000 P 04/13/17 35.0 7.10 11.10
TRN 170413P00035500 P 04/13/17 35.5 7.30 11.60
TRN 170413P00036000 P 04/13/17 36.0 7.80 12.10
TRN 170413P00036500 P 04/13/17 36.5 8.30 12.60
TRN 170413P00037000 P 04/13/17 37.0 8.80 13.50
TRN 170413P00037500 P 04/13/17 37.5 9.50 13.60
TRN 170413P00038000 P 04/13/17 38.0 10.00 14.10
TRN 170413P00038500 P 04/13/17 38.5 10.60 15.00
TRN 170413P00039000 P 04/13/17 39.0 12.00 13.60
TRN 170421C00012000 C 04/21/17 12.0 13.50 14.80
TRN 170421C00013000 C 04/21/17 13.0 11.10 15.00
TRN 170421C00014000 C 04/21/17 14.0 10.00 14.40
TRN 170421C00015000 C 04/21/17 15.0 9.20 12.40
TRN 170421C00016000 C 04/21/17 16.0 8.10 11.50
TRN 170421C00017000 C 04/21/17 17.0 7.30 10.70
TRN 170421C00018000 C 04/21/17 18.0 7.60 8.70
TRN 170421C00019000 C 04/21/17 19.0 6.40 7.70
TRN 170421C00020000 C 04/21/17 20.0 5.60 6.70
TRN 170421C00021000 C 04/21/17 21.0 4.50 5.80
TRN 170421C00022000 C 04/21/17 22.0 3.70 4.70
TRN 170421C00022500 C 04/21/17 22.5 3.20 4.30
TRN 170421C00023000 C 04/21/17 23.0 2.80 3.90
TRN 170421C00023500 C 04/21/17 23.5 2.50 3.40
TRN 170421C00024000 C 04/21/17 24.0 2.15 2.50
TRN 170421C00024500 C 04/21/17 24.5 1.80 2.10
TRN 170421C00025000 C 04/21/17 25.0 1.50 1.80
TRN 170421C00025500 C 04/21/17 25.5 1.15 1.50
TRN 170421C00026000 C 04/21/17 26.0 1.00 1.20
TRN 170421C00026500 C 04/21/17 26.5 0.70 0.95
TRN 170421C00027000 C 04/21/17 27.0 0.55 0.75
TRN 170421C00027500 C 04/21/17 27.5 0.45 0.60
TRN 170421C00028000 C 04/21/17 28.0 0.35 0.55
TRN 170421C00028500 C 04/21/17 28.5 0.20 0.45
TRN 170421C00029000 C 04/21/17 29.0 0.15 0.35
TRN 170421C00029500 C 04/21/17 29.5 0.10 0.30
TRN 170421C00030000 C 04/21/17 30.0 0.05 0.25
TRN 170421C00030500 C 04/21/17 30.5 0.05 0.20
TRN 170421C00031000 C 04/21/17 31.0 0.00 0.15
TRN 170421C00031500 C 04/21/17 31.5 0.00 0.15
TRN 170421C00032000 C 04/21/17 32.0 0.00 0.10
TRN 170421C00032500 C 04/21/17 32.5 0.00 0.15
TRN 170421C00033000 C 04/21/17 33.0 0.00 0.15
TRN 170421C00033500 C 04/21/17 33.5 0.00 0.15
TRN 170421C00034000 C 04/21/17 34.0 0.00 0.15
TRN 170421C00034500 C 04/21/17 34.5 0.00 0.15
TRN 170421C00035000 C 04/21/17 35.0 0.00 0.15
TRN 170421C00035500 C 04/21/17 35.5 0.00 0.15
TRN 170421C00036000 C 04/21/17 36.0 0.00 0.15
TRN 170421C00037000 C 04/21/17 37.0 0.00 0.15
TRN 170421C00038000 C 04/21/17 38.0 0.00 0.15
TRN 170421C00039000 C 04/21/17 39.0 0.00 0.15
TRN 170421P00012000 P 04/21/17 12.0 0.00 0.15
TRN 170421P00013000 P 04/21/17 13.0 0.00 0.15
TRN 170421P00014000 P 04/21/17 14.0 0.00 0.15
TRN 170421P00015000 P 04/21/17 15.0 0.00 0.15
TRN 170421P00016000 P 04/21/17 16.0 0.00 0.15
TRN 170421P00017000 P 04/21/17 17.0 0.00 0.15
TRN 170421P00018000 P 04/21/17 18.0 0.00 0.15
TRN 170421P00019000 P 04/21/17 19.0 0.00 0.15
TRN 170421P00020000 P 04/21/17 20.0 0.00 0.15
TRN 170421P00021000 P 04/21/17 21.0 0.00 0.15
TRN 170421P00022000 P 04/21/17 22.0 0.05 0.20
TRN 170421P00022500 P 04/21/17 22.5 0.10 0.25
TRN 170421P00023000 P 04/21/17 23.0 0.15 0.35
TRN 170421P00023500 P 04/21/17 23.5 0.30 0.45
TRN 170421P00024000 P 04/21/17 24.0 0.30 0.55
TRN 170421P00024500 P 04/21/17 24.5 0.40 0.70
TRN 170421P00025000 P 04/21/17 25.0 0.55 0.85
TRN 170421P00025500 P 04/21/17 25.5 0.80 1.15
TRN 170421P00026000 P 04/21/17 26.0 1.05 1.40
TRN 170421P00026500 P 04/21/17 26.5 1.25 1.65
TRN 170421P00027000 P 04/21/17 27.0 1.65 2.00
TRN 170421P00027500 P 04/21/17 27.5 1.95 2.45
TRN 170421P00028000 P 04/21/17 28.0 2.10 2.65
TRN 170421P00028500 P 04/21/17 28.5 2.30 3.40
TRN 170421P00029000 P 04/21/17 29.0 2.75 3.80
TRN 170421P00029500 P 04/21/17 29.5 3.10 4.30
TRN 170421P00030000 P 04/21/17 30.0 3.90 4.60
TRN 170421P00030500 P 04/21/17 30.5 4.00 5.50
TRN 170421P00031000 P 04/21/17 31.0 4.40 5.60
TRN 170421P00031500 P 04/21/17 31.5 4.70 6.50
TRN 170421P00032000 P 04/21/17 32.0 5.60 6.60
TRN 170421P00032500 P 04/21/17 32.5 6.00 7.40
TRN 170421P00033000 P 04/21/17 33.0 6.40 8.00
TRN 170421P00033500 P 04/21/17 33.5 6.90 8.40
TRN 170421P00034000 P 04/21/17 34.0 7.40 8.50
TRN 170421P00034500 P 04/21/17 34.5 7.90 9.40
TRN 170421P00035000 P 04/21/17 35.0 8.40 9.60
TRN 170421P00035500 P 04/21/17 35.5 7.40 11.50
TRN 170421P00036000 P 04/21/17 36.0 7.90 11.60
TRN 170421P00037000 P 04/21/17 37.0 9.10 13.10
TRN 170421P00038000 P 04/21/17 38.0 11.20 14.10
TRN 170421P00039000 P 04/21/17 39.0 12.40 13.70
TRN 170428C00019000 C 04/28/17 19.0 6.60 7.90
TRN 170428C00020000 C 04/28/17 20.0 5.30 8.20
TRN 170428C00021000 C 04/28/17 21.0 4.30 7.20
TRN 170428C00022000 C 04/28/17 22.0 3.50 5.90
TRN 170428C00022500 C 04/28/17 22.5 3.10 5.60
TRN 170428C00023000 C 04/28/17 23.0 2.15 3.90
TRN 170428C00023500 C 04/28/17 23.5 2.25 3.90
TRN 170428C00024000 C 04/28/17 24.0 2.00 2.60
TRN 170428C00024500 C 04/28/17 24.5 1.95 2.35
TRN 170428C00025000 C 04/28/17 25.0 1.65 1.95
TRN 170428C00025500 C 04/28/17 25.5 1.40 1.60
TRN 170428C00026000 C 04/28/17 26.0 1.15 1.35
TRN 170428C00026500 C 04/28/17 26.5 0.90 1.15
TRN 170428C00027000 C 04/28/17 27.0 0.75 0.95
TRN 170428C00027500 C 04/28/17 27.5 0.55 0.80
TRN 170428C00028000 C 04/28/17 28.0 0.45 0.65
TRN 170428C00028500 C 04/28/17 28.5 0.40 0.60
TRN 170428C00029000 C 04/28/17 29.0 0.25 0.55
TRN 170428C00029500 C 04/28/17 29.5 0.20 0.55
TRN 170428C00030000 C 04/28/17 30.0 0.15 0.45
TRN 170428C00030500 C 04/28/17 30.5 0.15 0.35
TRN 170428C00031000 C 04/28/17 31.0 0.05 0.40
TRN 170428C00031500 C 04/28/17 31.5 0.05 0.30
TRN 170428C00032000 C 04/28/17 32.0 0.05 0.30
TRN 170428C00032500 C 04/28/17 32.5 0.00 0.30
TRN 170428C00033000 C 04/28/17 33.0 0.00 0.25
TRN 170428C00033500 C 04/28/17 33.5 0.00 0.40
TRN 170428C00034000 C 04/28/17 34.0 0.00 0.25
TRN 170428C00034500 C 04/28/17 34.5 0.00 0.15
TRN 170428C00035000 C 04/28/17 35.0 0.00 0.15
TRN 170428C00035500 C 04/28/17 35.5 0.00 0.20
TRN 170428C00036000 C 04/28/17 36.0 0.00 0.20
TRN 170428C00036500 C 04/28/17 36.5 0.00 0.20
TRN 170428C00037000 C 04/28/17 37.0 0.00 0.20
TRN 170428P00019000 P 04/28/17 19.0 0.00 0.20
TRN 170428P00020000 P 04/28/17 20.0 0.00 0.25
TRN 170428P00021000 P 04/28/17 21.0 0.05 0.30
TRN 170428P00022000 P 04/28/17 22.0 0.15 0.35
TRN 170428P00022500 P 04/28/17 22.5 0.20 0.45
TRN 170428P00023000 P 04/28/17 23.0 0.25 0.50
TRN 170428P00023500 P 04/28/17 23.5 0.30 0.60
TRN 170428P00024000 P 04/28/17 24.0 0.40 0.75
TRN 170428P00024500 P 04/28/17 24.5 0.60 0.90
TRN 170428P00025000 P 04/28/17 25.0 0.65 1.10
TRN 170428P00025500 P 04/28/17 25.5 0.85 1.30
TRN 170428P00026000 P 04/28/17 26.0 1.05 1.55
TRN 170428P00026500 P 04/28/17 26.5 1.25 1.85
TRN 170428P00027000 P 04/28/17 27.0 1.55 2.15
TRN 170428P00027500 P 04/28/17 27.5 1.90 2.50
TRN 170428P00028000 P 04/28/17 28.0 2.05 2.85
TRN 170428P00028500 P 04/28/17 28.5 2.40 3.60
TRN 170428P00029000 P 04/28/17 29.0 2.80 5.00
TRN 170428P00029500 P 04/28/17 29.5 1.75 5.10
TRN 170428P00030000 P 04/28/17 30.0 3.60 4.90
TRN 170428P00030500 P 04/28/17 30.5 4.10 5.20
TRN 170428P00031000 P 04/28/17 31.0 3.50 6.10
TRN 170428P00031500 P 04/28/17 31.5 5.00 7.10
TRN 170428P00032000 P 04/28/17 32.0 5.40 6.90
TRN 170428P00032500 P 04/28/17 32.5 5.80 7.30
TRN 170428P00033000 P 04/28/17 33.0 6.40 7.50
TRN 170428P00033500 P 04/28/17 33.5 6.80 8.30
TRN 170428P00034000 P 04/28/17 34.0 7.30 8.60
TRN 170428P00034500 P 04/28/17 34.5 7.80 9.10
TRN 170428P00035000 P 04/28/17 35.0 8.30 10.40
TRN 170428P00035500 P 04/28/17 35.5 8.80 11.20
TRN 170428P00036000 P 04/28/17 36.0 7.90 11.00
TRN 170428P00036500 P 04/28/17 36.5 9.50 11.30
TRN 170428P00037000 P 04/28/17 37.0 10.30 11.50
TRN 170505C00019000 C 05/05/17 19.0 6.20 8.70
TRN 170505C00020000 C 05/05/17 20.0 5.20 7.50
TRN 170505C00021000 C 05/05/17 21.0 3.60 7.20
TRN 170505C00022000 C 05/05/17 22.0 2.55 6.50
TRN 170505C00022500 C 05/05/17 22.5 2.25 5.80
TRN 170505C00023000 C 05/05/17 23.0 2.45 4.90
TRN 170505C00023500 C 05/05/17 23.5 1.40 5.10
TRN 170505C00024000 C 05/05/17 24.0 2.05 4.30
TRN 170505C00024500 C 05/05/17 24.5 1.95 3.60
TRN 170505C00025000 C 05/05/17 25.0 1.75 2.25
TRN 170505C00025500 C 05/05/17 25.5 1.40 1.95
TRN 170505C00026000 C 05/05/17 26.0 1.15 1.90
TRN 170505C00026500 C 05/05/17 26.5 0.95 1.65
TRN 170505C00027000 C 05/05/17 27.0 0.75 1.15
TRN 170505C00027500 C 05/05/17 27.5 0.60 1.25
TRN 170505C00028000 C 05/05/17 28.0 0.50 1.05
TRN 170505C00028500 C 05/05/17 28.5 0.40 0.90
TRN 170505C00029000 C 05/05/17 29.0 0.30 0.65
TRN 170505C00029500 C 05/05/17 29.5 0.20 1.25
TRN 170505C00030000 C 05/05/17 30.0 0.15 0.60
TRN 170505C00030500 C 05/05/17 30.5 0.10 1.25
TRN 170505C00031000 C 05/05/17 31.0 0.00 0.55
TRN 170505C00031500 C 05/05/17 31.5 0.00 0.50
TRN 170505C00032000 C 05/05/17 32.0 0.00 0.50
TRN 170505C00032500 C 05/05/17 32.5 0.00 0.40
TRN 170505C00033000 C 05/05/17 33.0 0.00 0.45
TRN 170505C00033500 C 05/05/17 33.5 0.00 0.50
TRN 170505C00034000 C 05/05/17 34.0 0.00 0.45
TRN 170505C00034500 C 05/05/17 34.5 0.00 0.45
TRN 170505C00035000 C 05/05/17 35.0 0.00 0.45
TRN 170505C00035500 C 05/05/17 35.5 0.00 0.50
TRN 170505C00036000 C 05/05/17 36.0 0.00 0.50
TRN 170505P00019000 P 05/05/17 19.0 0.00 0.30
TRN 170505P00020000 P 05/05/17 20.0 0.00 0.50
TRN 170505P00021000 P 05/05/17 21.0 0.05 0.45
TRN 170505P00022000 P 05/05/17 22.0 0.05 0.60
TRN 170505P00022500 P 05/05/17 22.5 0.15 1.45
TRN 170505P00023000 P 05/05/17 23.0 0.30 0.80
TRN 170505P00023500 P 05/05/17 23.5 0.35 0.75
TRN 170505P00024000 P 05/05/17 24.0 0.50 0.85
TRN 170505P00024500 P 05/05/17 24.5 0.65 1.00
TRN 170505P00025000 P 05/05/17 25.0 0.80 1.20
TRN 170505P00025500 P 05/05/17 25.5 1.00 1.40
TRN 170505P00026000 P 05/05/17 26.0 1.25 1.90
TRN 170505P00026500 P 05/05/17 26.5 1.55 2.15
TRN 170505P00027000 P 05/05/17 27.0 1.90 2.30
TRN 170505P00027500 P 05/05/17 27.5 2.20 2.80
TRN 170505P00028000 P 05/05/17 28.0 2.50 3.10
TRN 170505P00028500 P 05/05/17 28.5 2.60 4.00
TRN 170505P00029000 P 05/05/17 29.0 1.75 5.10
TRN 170505P00029500 P 05/05/17 29.5 1.95 5.40
TRN 170505P00030000 P 05/05/17 30.0 3.00 5.30
TRN 170505P00030500 P 05/05/17 30.5 3.40 5.90
TRN 170505P00031000 P 05/05/17 31.0 3.40 7.30
TRN 170505P00031500 P 05/05/17 31.5 4.10 7.80
TRN 170505P00032000 P 05/05/17 32.0 4.70 7.20
TRN 170505P00032500 P 05/05/17 32.5 5.40 7.50
TRN 170505P00033000 P 05/05/17 33.0 5.00 8.20
TRN 170505P00033500 P 05/05/17 33.5 6.20 8.60
TRN 170505P00034000 P 05/05/17 34.0 6.10 9.60
TRN 170505P00034500 P 05/05/17 34.5 6.60 9.90
TRN 170505P00035000 P 05/05/17 35.0 7.00 10.60
TRN 170505P00035500 P 05/05/17 35.5 8.10 10.60
TRN 170505P00036000 P 05/05/17 36.0 9.00 10.80
TRN 170519C00018000 C 05/19/17 18.0 7.60 8.70
TRN 170519C00019000 C 05/19/17 19.0 6.70 7.60
TRN 170519C00020000 C 05/19/17 20.0 5.70 6.90
TRN 170519C00021000 C 05/19/17 21.0 4.80 6.00
TRN 170519C00022000 C 05/19/17 22.0 4.10 4.40
TRN 170519C00023000 C 05/19/17 23.0 3.30 3.60
TRN 170519C00024000 C 05/19/17 24.0 2.60 2.80
TRN 170519C00025000 C 05/19/17 25.0 2.00 2.15
TRN 170519C00026000 C 05/19/17 26.0 1.45 1.65
TRN 170519C00027000 C 05/19/17 27.0 1.05 1.20
TRN 170519C00028000 C 05/19/17 28.0 0.70 0.90
TRN 170519C00029000 C 05/19/17 29.0 0.45 0.65
TRN 170519C00030000 C 05/19/17 30.0 0.35 0.40
TRN 170519C00031000 C 05/19/17 31.0 0.25 0.35
TRN 170519C00032000 C 05/19/17 32.0 0.15 0.35
TRN 170519C00033000 C 05/19/17 33.0 0.10 0.20
TRN 170519C00034000 C 05/19/17 34.0 0.05 0.15
TRN 170519C00035000 C 05/19/17 35.0 0.00 0.15
TRN 170519C00040000 C 05/19/17 40.0 0.00 0.15
TRN 170519P00018000 P 05/19/17 18.0 0.00 0.15
TRN 170519P00019000 P 05/19/17 19.0 0.05 0.20
TRN 170519P00020000 P 05/19/17 20.0 0.10 0.25
TRN 170519P00021000 P 05/19/17 21.0 0.20 0.35
TRN 170519P00022000 P 05/19/17 22.0 0.30 0.50
TRN 170519P00023000 P 05/19/17 23.0 0.50 0.70
TRN 170519P00024000 P 05/19/17 24.0 0.75 0.95
TRN 170519P00025000 P 05/19/17 25.0 1.05 1.35
TRN 170519P00026000 P 05/19/17 26.0 1.55 1.80
TRN 170519P00027000 P 05/19/17 27.0 2.10 2.40
TRN 170519P00028000 P 05/19/17 28.0 2.75 3.10
TRN 170519P00029000 P 05/19/17 29.0 3.30 3.80
TRN 170519P00030000 P 05/19/17 30.0 3.90 4.70
TRN 170519P00031000 P 05/19/17 31.0 4.80 5.80
TRN 170519P00032000 P 05/19/17 32.0 5.50 6.70
TRN 170519P00033000 P 05/19/17 33.0 6.60 7.60
TRN 170519P00034000 P 05/19/17 34.0 7.50 8.60
TRN 170519P00035000 P 05/19/17 35.0 8.40 9.70
TRN 170519P00040000 P 05/19/17 40.0 13.40 14.40
TRN 170721C00015000 C 07/21/17 15.0 10.70 11.80
TRN 170721C00016000 C 07/21/17 16.0 9.80 10.90
TRN 170721C00017000 C 07/21/17 17.0 8.40 9.80
TRN 170721C00018000 C 07/21/17 18.0 7.80 8.80
TRN 170721C00019000 C 07/21/17 19.0 6.80 7.80
TRN 170721C00020000 C 07/21/17 20.0 6.10 7.00
TRN 170721C00021000 C 07/21/17 21.0 4.90 6.30
TRN 170721C00022000 C 07/21/17 22.0 4.50 4.90
TRN 170721C00023000 C 07/21/17 23.0 3.70 4.20
TRN 170721C00024000 C 07/21/17 24.0 3.10 3.50
TRN 170721C00025000 C 07/21/17 25.0 2.55 2.85
TRN 170721C00026000 C 07/21/17 26.0 2.05 2.35
TRN 170721C00027000 C 07/21/17 27.0 1.65 1.90
TRN 170721C00028000 C 07/21/17 28.0 1.30 1.55
TRN 170721C00029000 C 07/21/17 29.0 1.00 1.25
TRN 170721C00030000 C 07/21/17 30.0 0.75 0.95
TRN 170721C00031000 C 07/21/17 31.0 0.55 0.80
TRN 170721C00032000 C 07/21/17 32.0 0.40 0.65
TRN 170721C00033000 C 07/21/17 33.0 0.30 0.50
TRN 170721C00034000 C 07/21/17 34.0 0.25 0.40
TRN 170721C00035000 C 07/21/17 35.0 0.15 0.45
TRN 170721C00036000 C 07/21/17 36.0 0.10 0.25
TRN 170721C00037000 C 07/21/17 37.0 0.05 0.20
TRN 170721C00038000 C 07/21/17 38.0 0.05 0.15
TRN 170721C00039000 C 07/21/17 39.0 0.05 0.15
TRN 170721C00040000 C 07/21/17 40.0 0.00 0.15
TRN 170721C00041000 C 07/21/17 41.0 0.00 0.15
TRN 170721C00042000 C 07/21/17 42.0 0.00 0.15
TRN 170721P00015000 P 07/21/17 15.0 0.00 0.15
TRN 170721P00016000 P 07/21/17 16.0 0.05 0.20
TRN 170721P00017000 P 07/21/17 17.0 0.10 0.25
TRN 170721P00018000 P 07/21/17 18.0 0.15 0.35
TRN 170721P00019000 P 07/21/17 19.0 0.20 0.50
TRN 170721P00020000 P 07/21/17 20.0 0.30 0.55
TRN 170721P00021000 P 07/21/17 21.0 0.50 0.70
TRN 170721P00022000 P 07/21/17 22.0 0.70 0.90
TRN 170721P00023000 P 07/21/17 23.0 0.90 1.20
TRN 170721P00024000 P 07/21/17 24.0 1.25 1.60
TRN 170721P00025000 P 07/21/17 25.0 1.60 2.00
TRN 170721P00026000 P 07/21/17 26.0 2.05 2.45
TRN 170721P00027000 P 07/21/17 27.0 2.65 3.10
TRN 170721P00028000 P 07/21/17 28.0 3.20 3.70
TRN 170721P00029000 P 07/21/17 29.0 3.90 4.40
TRN 170721P00030000 P 07/21/17 30.0 4.60 5.10
TRN 170721P00031000 P 07/21/17 31.0 5.30 6.00
TRN 170721P00032000 P 07/21/17 32.0 6.00 7.20
TRN 170721P00033000 P 07/21/17 33.0 6.90 8.20
TRN 170721P00034000 P 07/21/17 34.0 7.80 8.70
TRN 170721P00035000 P 07/21/17 35.0 8.90 9.60
TRN 170721P00036000 P 07/21/17 36.0 9.70 10.90
TRN 170721P00037000 P 07/21/17 37.0 10.30 11.60
TRN 170721P00038000 P 07/21/17 38.0 11.20 12.70
TRN 170721P00039000 P 07/21/17 39.0 12.50 13.50
TRN 170721P00040000 P 07/21/17 40.0 13.50 14.60
TRN 170721P00041000 P 07/21/17 41.0 14.10 15.50
TRN 170721P00042000 P 07/21/17 42.0 15.30 16.60
TRN 171020C00015000 C 10/20/17 15.0 10.80 11.80
TRN 171020C00016000 C 10/20/17 16.0 9.70 10.80
TRN 171020C00017000 C 10/20/17 17.0 8.70 10.00
TRN 171020C00018000 C 10/20/17 18.0 7.90 9.10
TRN 171020C00019000 C 10/20/17 19.0 7.00 8.20
TRN 171020C00020000 C 10/20/17 20.0 6.40 7.40
TRN 171020C00021000 C 10/20/17 21.0 5.70 6.60
TRN 171020C00022000 C 10/20/17 22.0 4.80 5.50
TRN 171020C00023000 C 10/20/17 23.0 4.30 4.80
TRN 171020C00024000 C 10/20/17 24.0 3.80 4.30
TRN 171020C00025000 C 10/20/17 25.0 3.30 3.60
TRN 171020C00026000 C 10/20/17 26.0 2.80 3.10
TRN 171020C00027000 C 10/20/17 27.0 2.35 2.75
TRN 171020C00028000 C 10/20/17 28.0 1.95 2.30
TRN 171020C00029000 C 10/20/17 29.0 1.50 1.95
TRN 171020C00030000 C 10/20/17 30.0 1.40 1.70
TRN 171020C00031000 C 10/20/17 31.0 1.15 1.40
TRN 171020C00032000 C 10/20/17 32.0 0.90 1.25
TRN 171020C00033000 C 10/20/17 33.0 0.75 1.05
TRN 171020C00034000 C 10/20/17 34.0 0.60 0.85
TRN 171020C00035000 C 10/20/17 35.0 0.45 0.85
TRN 171020C00036000 C 10/20/17 36.0 0.35 0.65
TRN 171020C00037000 C 10/20/17 37.0 0.25 0.60
TRN 171020C00038000 C 10/20/17 38.0 0.20 0.65
TRN 171020C00039000 C 10/20/17 39.0 0.20 0.50
TRN 171020C00040000 C 10/20/17 40.0 0.15 0.45
TRN 171020P00015000 P 10/20/17 15.0 0.10 0.45
TRN 171020P00016000 P 10/20/17 16.0 0.20 0.55
TRN 171020P00017000 P 10/20/17 17.0 0.25 0.60
TRN 171020P00018000 P 10/20/17 18.0 0.40 0.70
TRN 171020P00019000 P 10/20/17 19.0 0.55 0.80
TRN 171020P00020000 P 10/20/17 20.0 0.70 1.00
TRN 171020P00021000 P 10/20/17 21.0 0.95 1.25
TRN 171020P00022000 P 10/20/17 22.0 1.20 1.50
TRN 171020P00023000 P 10/20/17 23.0 1.50 1.90
TRN 171020P00024000 P 10/20/17 24.0 1.85 2.25
TRN 171020P00025000 P 10/20/17 25.0 2.30 2.75
TRN 171020P00026000 P 10/20/17 26.0 2.80 3.20
TRN 171020P00027000 P 10/20/17 27.0 3.30 3.80
TRN 171020P00028000 P 10/20/17 28.0 3.90 4.40
TRN 171020P00029000 P 10/20/17 29.0 4.60 5.10
TRN 171020P00030000 P 10/20/17 30.0 5.30 5.80
TRN 171020P00031000 P 10/20/17 31.0 6.00 7.00
TRN 171020P00032000 P 10/20/17 32.0 6.50 7.30
TRN 171020P00033000 P 10/20/17 33.0 7.30 8.20
TRN 171020P00034000 P 10/20/17 34.0 8.30 9.40
TRN 171020P00035000 P 10/20/17 35.0 9.00 10.20
TRN 171020P00036000 P 10/20/17 36.0 9.90 11.00
TRN 171020P00037000 P 10/20/17 37.0 10.90 11.90
TRN 171020P00038000 P 10/20/17 38.0 11.70 12.90
TRN 171020P00039000 P 10/20/17 39.0 12.70 13.70
TRN 171020P00040000 P 10/20/17 40.0 13.60 14.70
TRN 180119C00005000 C 01/19/18 5.0 20.50 21.80
TRN 180119C00008000 C 01/19/18 8.0 17.40 19.00
TRN 180119C00010000 C 01/19/18 10.0 15.60 16.60
TRN 180119C00013000 C 01/19/18 13.0 12.80 13.80
TRN 180119C00015000 C 01/19/18 15.0 11.00 12.00
TRN 180119C00018000 C 01/19/18 18.0 8.20 9.40
TRN 180119C00020000 C 01/19/18 20.0 6.70 7.90
TRN 180119C00023000 C 01/19/18 23.0 4.90 5.40
TRN 180119C00025000 C 01/19/18 25.0 3.90 4.30
TRN 180119C00027000 C 01/19/18 27.0 2.85 3.30
TRN 180119C00030000 C 01/19/18 30.0 2.00 2.15
TRN 180119C00032000 C 01/19/18 32.0 1.40 1.70
TRN 180119C00035000 C 01/19/18 35.0 0.85 1.15
TRN 180119C00037000 C 01/19/18 37.0 0.55 0.90
TRN 180119C00040000 C 01/19/18 40.0 0.35 0.65
TRN 180119P00005000 P 01/19/18 5.0 0.00 0.30
TRN 180119P00008000 P 01/19/18 8.0 0.00 0.30
TRN 180119P00010000 P 01/19/18 10.0 0.00 0.35
TRN 180119P00013000 P 01/19/18 13.0 0.15 0.40
TRN 180119P00015000 P 01/19/18 15.0 0.25 0.55
TRN 180119P00018000 P 01/19/18 18.0 0.70 1.00
TRN 180119P00020000 P 01/19/18 20.0 1.10 1.45
TRN 180119P00023000 P 01/19/18 23.0 2.00 2.40
TRN 180119P00025000 P 01/19/18 25.0 3.00 3.30
TRN 180119P00027000 P 01/19/18 27.0 3.90 4.40
TRN 180119P00030000 P 01/19/18 30.0 5.80 6.30
TRN 180119P00032000 P 01/19/18 32.0 7.00 7.90
TRN 180119P00035000 P 01/19/18 35.0 9.30 10.40
TRN 180119P00037000 P 01/19/18 37.0 11.20 12.10
TRN 180119P00040000 P 01/19/18 40.0 13.80 14.80
TRN 190118C00013000 C 01/18/19 13.0 13.10 14.30
TRN 190118C00015000 C 01/18/19 15.0 11.10 12.60
TRN 190118C00018000 C 01/18/19 18.0 9.40 10.50
TRN 190118C00020000 C 01/18/19 20.0 8.10 9.10
TRN 190118C00022000 C 01/18/19 22.0 6.80 8.00
TRN 190118C00025000 C 01/18/19 25.0 5.30 6.20
TRN 190118C00027000 C 01/18/19 27.0 4.60 5.40
TRN 190118C00030000 C 01/18/19 30.0 3.50 4.40
TRN 190118C00032000 C 01/18/19 32.0 2.85 3.70
TRN 190118C00035000 C 01/18/19 35.0 2.10 2.90
TRN 190118C00040000 C 01/18/19 40.0 1.20 1.95
TRN 190118P00013000 P 01/18/19 13.0 0.55 0.90
TRN 190118P00015000 P 01/18/19 15.0 0.90 1.35
TRN 190118P00018000 P 01/18/19 18.0 1.60 2.15
TRN 190118P00020000 P 01/18/19 20.0 2.25 2.80
TRN 190118P00022000 P 01/18/19 22.0 3.00 3.60
TRN 190118P00025000 P 01/18/19 25.0 4.30 5.00
TRN 190118P00027000 P 01/18/19 27.0 5.40 6.10
TRN 190118P00030000 P 01/18/19 30.0 7.30 8.10
TRN 190118P00032000 P 01/18/19 32.0 8.40 9.30
TRN 190118P00035000 P 01/18/19 35.0 10.50 11.60
TRN 190118P00040000 P 01/18/19 40.0 14.60 15.80

OPRA data is delayed 15 minutes.