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 (2015-02-27)Premium Content

Trinity Industries Inc (TRN)
As of Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRN 150306C00018000 C 03/06/15 18.0 13.90 15.10
TRN 150306C00018500 C 03/06/15 18.5 12.60 15.60
TRN 150306C00019000 C 03/06/15 19.0 12.10 15.10
TRN 150306C00019500 C 03/06/15 19.5 11.60 14.60
TRN 150306C00020000 C 03/06/15 20.0 11.10 14.10
TRN 150306C00020500 C 03/06/15 20.5 10.60 13.60
TRN 150306C00021000 C 03/06/15 21.0 10.10 13.10
TRN 150306C00021500 C 03/06/15 21.5 9.60 12.60
TRN 150306C00022000 C 03/06/15 22.0 9.10 12.10
TRN 150306C00022500 C 03/06/15 22.5 9.40 11.10
TRN 150306C00023000 C 03/06/15 23.0 8.40 10.90
TRN 150306C00023500 C 03/06/15 23.5 8.40 9.50
TRN 150306C00024000 C 03/06/15 24.0 7.90 9.00
TRN 150306C00024500 C 03/06/15 24.5 7.40 8.50
TRN 150306C00025000 C 03/06/15 25.0 6.90 8.00
TRN 150306C00025500 C 03/06/15 25.5 6.40 7.60
TRN 150306C00026000 C 03/06/15 26.0 5.80 7.00
TRN 150306C00026500 C 03/06/15 26.5 5.30 6.50
TRN 150306C00027000 C 03/06/15 27.0 4.80 6.00
TRN 150306C00027500 C 03/06/15 27.5 4.30 5.00
TRN 150306C00028000 C 03/06/15 28.0 3.90 5.10
TRN 150306C00028500 C 03/06/15 28.5 3.40 4.50
TRN 150306C00029000 C 03/06/15 29.0 2.95 4.00
TRN 150306C00029500 C 03/06/15 29.5 2.45 3.40
TRN 150306C00030000 C 03/06/15 30.0 1.95 3.10
TRN 150306C00030500 C 03/06/15 30.5 1.50 2.55
TRN 150306C00031000 C 03/06/15 31.0 1.00 2.05
TRN 150306C00031500 C 03/06/15 31.5 0.60 1.60
TRN 150306C00032000 C 03/06/15 32.0 0.30 1.15
TRN 150306C00032500 C 03/06/15 32.5 0.10 0.35
TRN 150306C00033000 C 03/06/15 33.0 0.05 0.25
TRN 150306C00033500 C 03/06/15 33.5 0.00 0.10
TRN 150306C00034000 C 03/06/15 34.0 0.00 0.05
TRN 150306C00034500 C 03/06/15 34.5 0.00 0.05
TRN 150306C00035000 C 03/06/15 35.0 0.00 0.05
TRN 150306C00035500 C 03/06/15 35.5 0.00 0.05
TRN 150306C00036000 C 03/06/15 36.0 0.00 0.05
TRN 150306C00036500 C 03/06/15 36.5 0.00 0.05
TRN 150306C00037000 C 03/06/15 37.0 0.00 0.05
TRN 150306C00037500 C 03/06/15 37.5 0.00 0.05
TRN 150306C00038000 C 03/06/15 38.0 0.00 0.05
TRN 150306C00038500 C 03/06/15 38.5 0.00 0.05
TRN 150306C00039000 C 03/06/15 39.0 0.00 0.05
TRN 150306C00039500 C 03/06/15 39.5 0.00 0.05
TRN 150306C00040000 C 03/06/15 40.0 0.00 0.05
TRN 150306C00040500 C 03/06/15 40.5 0.00 0.05
TRN 150306C00041000 C 03/06/15 41.0 0.00 0.05
TRN 150306C00041500 C 03/06/15 41.5 0.00 0.05
TRN 150306C00042000 C 03/06/15 42.0 0.00 0.05
TRN 150306C00042500 C 03/06/15 42.5 0.00 0.05
TRN 150306C00043000 C 03/06/15 43.0 0.00 0.05
TRN 150306C00043500 C 03/06/15 43.5 0.00 0.05
TRN 150306C00044000 C 03/06/15 44.0 0.00 0.05
TRN 150306C00045000 C 03/06/15 45.0 0.00 0.05
TRN 150306C00050000 C 03/06/15 50.0 0.00 0.05
TRN 150306P00018000 P 03/06/15 18.0 0.00 0.05
TRN 150306P00018500 P 03/06/15 18.5 0.00 0.05
TRN 150306P00019000 P 03/06/15 19.0 0.00 0.05
TRN 150306P00019500 P 03/06/15 19.5 0.00 0.05
TRN 150306P00020000 P 03/06/15 20.0 0.00 0.05
TRN 150306P00020500 P 03/06/15 20.5 0.00 0.05
TRN 150306P00021000 P 03/06/15 21.0 0.00 0.05
TRN 150306P00021500 P 03/06/15 21.5 0.00 0.05
TRN 150306P00022000 P 03/06/15 22.0 0.00 0.05
TRN 150306P00022500 P 03/06/15 22.5 0.00 0.05
TRN 150306P00023000 P 03/06/15 23.0 0.00 0.05
TRN 150306P00023500 P 03/06/15 23.5 0.00 0.05
TRN 150306P00024000 P 03/06/15 24.0 0.00 0.05
TRN 150306P00024500 P 03/06/15 24.5 0.00 0.05
TRN 150306P00025000 P 03/06/15 25.0 0.00 0.05
TRN 150306P00025500 P 03/06/15 25.5 0.00 0.05
TRN 150306P00026000 P 03/06/15 26.0 0.00 0.05
TRN 150306P00026500 P 03/06/15 26.5 0.00 0.05
TRN 150306P00027000 P 03/06/15 27.0 0.00 0.05
TRN 150306P00027500 P 03/06/15 27.5 0.00 0.05
TRN 150306P00028000 P 03/06/15 28.0 0.00 0.05
TRN 150306P00028500 P 03/06/15 28.5 0.00 0.05
TRN 150306P00029000 P 03/06/15 29.0 0.00 0.05
TRN 150306P00029500 P 03/06/15 29.5 0.00 0.05
TRN 150306P00030000 P 03/06/15 30.0 0.00 0.05
TRN 150306P00030500 P 03/06/15 30.5 0.00 0.10
TRN 150306P00031000 P 03/06/15 31.0 0.00 0.10
TRN 150306P00031500 P 03/06/15 31.5 0.00 0.15
TRN 150306P00032000 P 03/06/15 32.0 0.20 0.35
TRN 150306P00032500 P 03/06/15 32.5 0.20 0.70
TRN 150306P00033000 P 03/06/15 33.0 0.50 1.10
TRN 150306P00033500 P 03/06/15 33.5 0.65 1.55
TRN 150306P00034000 P 03/06/15 34.0 1.00 2.05
TRN 150306P00034500 P 03/06/15 34.5 1.50 2.55
TRN 150306P00035000 P 03/06/15 35.0 1.95 3.10
TRN 150306P00035500 P 03/06/15 35.5 2.25 3.60
TRN 150306P00036000 P 03/06/15 36.0 3.00 4.10
TRN 150306P00036500 P 03/06/15 36.5 3.50 4.70
TRN 150306P00037000 P 03/06/15 37.0 2.50 6.50
TRN 150306P00037500 P 03/06/15 37.5 4.50 5.70
TRN 150306P00038000 P 03/06/15 38.0 4.90 6.20
TRN 150306P00038500 P 03/06/15 38.5 5.50 6.60
TRN 150306P00039000 P 03/06/15 39.0 6.00 7.10
TRN 150306P00039500 P 03/06/15 39.5 6.50 7.60
TRN 150306P00040000 P 03/06/15 40.0 7.00 8.10
TRN 150306P00040500 P 03/06/15 40.5 7.50 8.60
TRN 150306P00041000 P 03/06/15 41.0 8.00 9.10
TRN 150306P00041500 P 03/06/15 41.5 8.50 9.60
TRN 150306P00042000 P 03/06/15 42.0 9.00 10.10
TRN 150306P00042500 P 03/06/15 42.5 8.90 10.60
TRN 150306P00043000 P 03/06/15 43.0 9.40 11.10
TRN 150306P00043500 P 03/06/15 43.5 9.40 12.40
TRN 150306P00044000 P 03/06/15 44.0 9.90 12.90
TRN 150306P00045000 P 03/06/15 45.0 10.90 13.90
TRN 150306P00050000 P 03/06/15 50.0 16.90 18.10
TRN 150313C00019000 C 03/13/15 19.0 12.70 14.90
TRN 150313C00019500 C 03/13/15 19.5 11.00 14.60
TRN 150313C00020000 C 03/13/15 20.0 10.50 14.10
TRN 150313C00020500 C 03/13/15 20.5 10.00 13.60
TRN 150313C00021000 C 03/13/15 21.0 9.50 13.10
TRN 150313C00021500 C 03/13/15 21.5 10.10 11.60
TRN 150313C00022000 C 03/13/15 22.0 8.70 11.50
TRN 150313C00022500 C 03/13/15 22.5 8.30 11.60
TRN 150313C00023000 C 03/13/15 23.0 7.80 11.10
TRN 150313C00023500 C 03/13/15 23.5 7.30 10.60
TRN 150313C00024000 C 03/13/15 24.0 6.80 10.00
TRN 150313C00024500 C 03/13/15 24.5 7.10 8.50
TRN 150313C00025000 C 03/13/15 25.0 6.40 8.00
TRN 150313C00025500 C 03/13/15 25.5 5.10 9.00
TRN 150313C00026000 C 03/13/15 26.0 5.90 7.00
TRN 150313C00026500 C 03/13/15 26.5 5.40 6.50
TRN 150313C00027000 C 03/13/15 27.0 5.00 6.10
TRN 150313C00027500 C 03/13/15 27.5 4.40 5.50
TRN 150313C00028000 C 03/13/15 28.0 4.00 5.10
TRN 150313C00028500 C 03/13/15 28.5 3.40 4.50
TRN 150313C00029000 C 03/13/15 29.0 2.85 3.90
TRN 150313C00029500 C 03/13/15 29.5 2.45 3.50
TRN 150313C00030000 C 03/13/15 30.0 2.10 3.10
TRN 150313C00030500 C 03/13/15 30.5 1.50 2.85
TRN 150313C00031000 C 03/13/15 31.0 1.25 2.20
TRN 150313C00031500 C 03/13/15 31.5 0.95 1.45
TRN 150313C00032000 C 03/13/15 32.0 0.65 1.15
TRN 150313C00032500 C 03/13/15 32.5 0.45 0.75
TRN 150313C00033000 C 03/13/15 33.0 0.30 0.50
TRN 150313C00033500 C 03/13/15 33.5 0.15 0.35
TRN 150313C00034000 C 03/13/15 34.0 0.10 0.30
TRN 150313C00034500 C 03/13/15 34.5 0.05 0.20
TRN 150313C00035000 C 03/13/15 35.0 0.00 0.10
TRN 150313C00035500 C 03/13/15 35.5 0.00 0.10
TRN 150313C00036000 C 03/13/15 36.0 0.00 0.05
TRN 150313C00036500 C 03/13/15 36.5 0.00 0.05
TRN 150313C00037000 C 03/13/15 37.0 0.00 0.05
TRN 150313C00037500 C 03/13/15 37.5 0.00 0.05
TRN 150313C00038000 C 03/13/15 38.0 0.00 0.05
TRN 150313C00038500 C 03/13/15 38.5 0.00 0.05
TRN 150313C00039000 C 03/13/15 39.0 0.00 0.05
TRN 150313C00039500 C 03/13/15 39.5 0.00 0.05
TRN 150313C00040000 C 03/13/15 40.0 0.00 0.05
TRN 150313C00040500 C 03/13/15 40.5 0.00 0.05
TRN 150313C00041000 C 03/13/15 41.0 0.00 0.05
TRN 150313C00041500 C 03/13/15 41.5 0.00 0.05
TRN 150313C00042000 C 03/13/15 42.0 0.00 0.10
TRN 150313C00042500 C 03/13/15 42.5 0.00 0.05
TRN 150313C00043000 C 03/13/15 43.0 0.00 0.05
TRN 150313C00043500 C 03/13/15 43.5 0.00 0.10
TRN 150313C00044000 C 03/13/15 44.0 0.00 0.10
TRN 150313C00045000 C 03/13/15 45.0 0.00 0.35
TRN 150313C00050000 C 03/13/15 50.0 0.00 0.35
TRN 150313P00019000 P 03/13/15 19.0 0.00 0.10
TRN 150313P00019500 P 03/13/15 19.5 0.00 0.10
TRN 150313P00020000 P 03/13/15 20.0 0.00 0.10
TRN 150313P00020500 P 03/13/15 20.5 0.00 0.10
TRN 150313P00021000 P 03/13/15 21.0 0.00 0.10
TRN 150313P00021500 P 03/13/15 21.5 0.00 0.10
TRN 150313P00022000 P 03/13/15 22.0 0.00 0.10
TRN 150313P00022500 P 03/13/15 22.5 0.00 0.05
TRN 150313P00023000 P 03/13/15 23.0 0.00 0.10
TRN 150313P00023500 P 03/13/15 23.5 0.00 0.10
TRN 150313P00024000 P 03/13/15 24.0 0.00 0.05
TRN 150313P00024500 P 03/13/15 24.5 0.00 0.10
TRN 150313P00025000 P 03/13/15 25.0 0.00 0.20
TRN 150313P00025500 P 03/13/15 25.5 0.00 0.20
TRN 150313P00026000 P 03/13/15 26.0 0.00 0.25
TRN 150313P00026500 P 03/13/15 26.5 0.00 0.30
TRN 150313P00027000 P 03/13/15 27.0 0.00 0.10
TRN 150313P00027500 P 03/13/15 27.5 0.00 0.30
TRN 150313P00028000 P 03/13/15 28.0 0.00 0.10
TRN 150313P00028500 P 03/13/15 28.5 0.00 0.10
TRN 150313P00029000 P 03/13/15 29.0 0.00 0.10
TRN 150313P00029500 P 03/13/15 29.5 0.00 0.40
TRN 150313P00030000 P 03/13/15 30.0 0.00 0.45
TRN 150313P00030500 P 03/13/15 30.5 0.10 0.25
TRN 150313P00031000 P 03/13/15 31.0 0.15 0.35
TRN 150313P00031500 P 03/13/15 31.5 0.25 0.55
TRN 150313P00032000 P 03/13/15 32.0 0.50 0.75
TRN 150313P00032500 P 03/13/15 32.5 0.70 1.00
TRN 150313P00033000 P 03/13/15 33.0 0.95 1.35
TRN 150313P00033500 P 03/13/15 33.5 1.05 1.75
TRN 150313P00034000 P 03/13/15 34.0 1.25 2.15
TRN 150313P00034500 P 03/13/15 34.5 1.90 2.70
TRN 150313P00035000 P 03/13/15 35.0 2.05 3.10
TRN 150313P00035500 P 03/13/15 35.5 2.80 3.70
TRN 150313P00036000 P 03/13/15 36.0 3.00 4.10
TRN 150313P00036500 P 03/13/15 36.5 3.50 4.60
TRN 150313P00037000 P 03/13/15 37.0 2.60 6.40
TRN 150313P00037500 P 03/13/15 37.5 4.50 5.60
TRN 150313P00038000 P 03/13/15 38.0 4.90 6.10
TRN 150313P00038500 P 03/13/15 38.5 5.40 6.60
TRN 150313P00039000 P 03/13/15 39.0 5.90 7.20
TRN 150313P00039500 P 03/13/15 39.5 6.50 7.70
TRN 150313P00040000 P 03/13/15 40.0 7.00 8.10
TRN 150313P00040500 P 03/13/15 40.5 7.40 8.60
TRN 150313P00041000 P 03/13/15 41.0 7.90 9.10
TRN 150313P00041500 P 03/13/15 41.5 8.50 9.60
TRN 150313P00042000 P 03/13/15 42.0 9.00 10.10
TRN 150313P00042500 P 03/13/15 42.5 8.60 11.50
TRN 150313P00043000 P 03/13/15 43.0 9.00 12.00
TRN 150313P00043500 P 03/13/15 43.5 9.50 12.90
TRN 150313P00044000 P 03/13/15 44.0 10.00 12.40
TRN 150313P00045000 P 03/13/15 45.0 10.50 14.50
TRN 150313P00050000 P 03/13/15 50.0 17.20 18.40
TRN 150320C00014000 C 03/20/15 14.0 17.70 19.00
TRN 150320C00015000 C 03/20/15 15.0 15.70 18.90
TRN 150320C00016000 C 03/20/15 16.0 15.70 17.50
TRN 150320C00017000 C 03/20/15 17.0 13.50 17.20
TRN 150320C00017500 C 03/20/15 17.5 13.00 16.70
TRN 150320C00018000 C 03/20/15 18.0 12.50 16.20
TRN 150320C00018500 C 03/20/15 18.5 12.00 15.70
TRN 150320C00019000 C 03/20/15 19.0 11.50 15.20
TRN 150320C00019500 C 03/20/15 19.5 11.00 14.70
TRN 150320C00020000 C 03/20/15 20.0 11.90 13.10
TRN 150320C00020500 C 03/20/15 20.5 10.60 13.50
TRN 150320C00021000 C 03/20/15 21.0 10.10 13.00
TRN 150320C00021500 C 03/20/15 21.5 10.00 12.10
TRN 150320C00022000 C 03/20/15 22.0 9.10 12.00
TRN 150320C00022500 C 03/20/15 22.5 9.40 11.10
TRN 150320C00023000 C 03/20/15 23.0 8.90 10.60
TRN 150320C00023500 C 03/20/15 23.5 8.30 9.50
TRN 150320C00024000 C 03/20/15 24.0 7.90 9.10
TRN 150320C00024500 C 03/20/15 24.5 7.50 8.50
TRN 150320C00025000 C 03/20/15 25.0 7.00 7.90
TRN 150320C00025500 C 03/20/15 25.5 6.50 7.60
TRN 150320C00026000 C 03/20/15 26.0 6.00 6.90
TRN 150320C00026500 C 03/20/15 26.5 5.50 6.50
TRN 150320C00027000 C 03/20/15 27.0 5.00 6.10
TRN 150320C00027500 C 03/20/15 27.5 4.50 5.60
TRN 150320C00028000 C 03/20/15 28.0 4.00 5.20
TRN 150320C00028500 C 03/20/15 28.5 3.50 4.60
TRN 150320C00029000 C 03/20/15 29.0 3.10 4.00
TRN 150320C00029500 C 03/20/15 29.5 2.70 3.70
TRN 150320C00030000 C 03/20/15 30.0 2.25 3.00
TRN 150320C00030500 C 03/20/15 30.5 1.85 2.75
TRN 150320C00031000 C 03/20/15 31.0 1.60 2.35
TRN 150320C00031500 C 03/20/15 31.5 1.25 1.80
TRN 150320C00032000 C 03/20/15 32.0 0.95 1.30
TRN 150320C00032500 C 03/20/15 32.5 0.70 0.95
TRN 150320C00033000 C 03/20/15 33.0 0.50 0.60
TRN 150320C00033500 C 03/20/15 33.5 0.35 0.55
TRN 150320C00034000 C 03/20/15 34.0 0.25 0.35
TRN 150320C00034500 C 03/20/15 34.5 0.15 0.40
TRN 150320C00035000 C 03/20/15 35.0 0.10 0.20
TRN 150320C00035500 C 03/20/15 35.5 0.10 0.20
TRN 150320C00036000 C 03/20/15 36.0 0.05 0.20
TRN 150320C00036500 C 03/20/15 36.5 0.00 0.15
TRN 150320C00037000 C 03/20/15 37.0 0.00 0.15
TRN 150320C00037500 C 03/20/15 37.5 0.00 0.10
TRN 150320C00038000 C 03/20/15 38.0 0.00 0.10
TRN 150320C00038500 C 03/20/15 38.5 0.00 0.10
TRN 150320C00039000 C 03/20/15 39.0 0.00 0.10
TRN 150320C00039500 C 03/20/15 39.5 0.00 0.10
TRN 150320C00040000 C 03/20/15 40.0 0.00 0.10
TRN 150320C00042500 C 03/20/15 42.5 0.00 0.05
TRN 150320P00014000 P 03/20/15 14.0 0.00 0.05
TRN 150320P00015000 P 03/20/15 15.0 0.00 0.05
TRN 150320P00016000 P 03/20/15 16.0 0.00 0.05
TRN 150320P00017000 P 03/20/15 17.0 0.00 0.05
TRN 150320P00017500 P 03/20/15 17.5 0.00 0.05
TRN 150320P00018000 P 03/20/15 18.0 0.00 0.05
TRN 150320P00018500 P 03/20/15 18.5 0.00 0.05
TRN 150320P00019000 P 03/20/15 19.0 0.00 0.05
TRN 150320P00019500 P 03/20/15 19.5 0.00 0.05
TRN 150320P00020000 P 03/20/15 20.0 0.00 0.05
TRN 150320P00020500 P 03/20/15 20.5 0.00 0.05
TRN 150320P00021000 P 03/20/15 21.0 0.00 0.05
TRN 150320P00021500 P 03/20/15 21.5 0.00 0.05
TRN 150320P00022000 P 03/20/15 22.0 0.00 0.05
TRN 150320P00022500 P 03/20/15 22.5 0.00 0.05
TRN 150320P00023000 P 03/20/15 23.0 0.00 0.05
TRN 150320P00023500 P 03/20/15 23.5 0.00 0.05
TRN 150320P00024000 P 03/20/15 24.0 0.00 0.05
TRN 150320P00024500 P 03/20/15 24.5 0.00 0.05
TRN 150320P00025000 P 03/20/15 25.0 0.00 0.05
TRN 150320P00025500 P 03/20/15 25.5 0.00 0.10
TRN 150320P00026000 P 03/20/15 26.0 0.00 0.10
TRN 150320P00026500 P 03/20/15 26.5 0.00 0.10
TRN 150320P00027000 P 03/20/15 27.0 0.00 0.10
TRN 150320P00027500 P 03/20/15 27.5 0.00 0.10
TRN 150320P00028000 P 03/20/15 28.0 0.00 0.10
TRN 150320P00028500 P 03/20/15 28.5 0.00 0.15
TRN 150320P00029000 P 03/20/15 29.0 0.05 0.15
TRN 150320P00029500 P 03/20/15 29.5 0.05 0.25
TRN 150320P00030000 P 03/20/15 30.0 0.20 0.25
TRN 150320P00030500 P 03/20/15 30.5 0.30 0.40
TRN 150320P00031000 P 03/20/15 31.0 0.40 0.55
TRN 150320P00031500 P 03/20/15 31.5 0.55 0.75
TRN 150320P00032000 P 03/20/15 32.0 0.80 0.90
TRN 150320P00032500 P 03/20/15 32.5 1.00 1.20
TRN 150320P00033000 P 03/20/15 33.0 1.30 1.55
TRN 150320P00033500 P 03/20/15 33.5 1.65 1.90
TRN 150320P00034000 P 03/20/15 34.0 1.80 2.25
TRN 150320P00034500 P 03/20/15 34.5 1.80 2.70
TRN 150320P00035000 P 03/20/15 35.0 2.20 3.20
TRN 150320P00035500 P 03/20/15 35.5 2.60 3.60
TRN 150320P00036000 P 03/20/15 36.0 3.10 4.10
TRN 150320P00036500 P 03/20/15 36.5 3.50 4.60
TRN 150320P00037000 P 03/20/15 37.0 4.00 5.10
TRN 150320P00037500 P 03/20/15 37.5 4.50 5.60
TRN 150320P00038000 P 03/20/15 38.0 4.90 6.10
TRN 150320P00038500 P 03/20/15 38.5 5.40 6.60
TRN 150320P00039000 P 03/20/15 39.0 5.90 7.10
TRN 150320P00039500 P 03/20/15 39.5 6.40 7.60
TRN 150320P00040000 P 03/20/15 40.0 6.90 8.10
TRN 150320P00042500 P 03/20/15 42.5 9.40 10.60
TRN 150327C00019000 C 03/27/15 19.0 11.70 15.50
TRN 150327C00020000 C 03/27/15 20.0 10.50 14.50
TRN 150327C00020500 C 03/27/15 20.5 10.00 14.00
TRN 150327C00021000 C 03/27/15 21.0 9.60 13.60
TRN 150327C00021500 C 03/27/15 21.5 8.90 13.00
TRN 150327C00022000 C 03/27/15 22.0 8.30 12.50
TRN 150327C00022500 C 03/27/15 22.5 7.90 12.10
TRN 150327C00023000 C 03/27/15 23.0 7.60 11.60
TRN 150327C00023500 C 03/27/15 23.5 7.00 11.00
TRN 150327C00024000 C 03/27/15 24.0 7.30 10.60
TRN 150327C00024500 C 03/27/15 24.5 6.90 10.00
TRN 150327C00025000 C 03/27/15 25.0 6.30 9.60
TRN 150327C00025500 C 03/27/15 25.5 6.50 7.40
TRN 150327C00026000 C 03/27/15 26.0 6.00 6.90
TRN 150327C00026500 C 03/27/15 26.5 5.00 6.40
TRN 150327C00027000 C 03/27/15 27.0 5.00 6.40
TRN 150327C00027500 C 03/27/15 27.5 4.50 6.10
TRN 150327C00028000 C 03/27/15 28.0 4.00 5.40
TRN 150327C00028500 C 03/27/15 28.5 3.60 4.90
TRN 150327C00029000 C 03/27/15 29.0 3.20 4.40
TRN 150327C00029500 C 03/27/15 29.5 2.80 4.00
TRN 150327C00030000 C 03/27/15 30.0 2.35 3.50
TRN 150327C00030500 C 03/27/15 30.5 2.10 3.10
TRN 150327C00031000 C 03/27/15 31.0 1.70 2.80
TRN 150327C00031500 C 03/27/15 31.5 1.40 1.85
TRN 150327C00032000 C 03/27/15 32.0 1.10 1.55
TRN 150327C00032500 C 03/27/15 32.5 0.85 1.25
TRN 150327C00033000 C 03/27/15 33.0 0.65 0.90
TRN 150327C00033500 C 03/27/15 33.5 0.50 0.90
TRN 150327C00034000 C 03/27/15 34.0 0.35 0.60
TRN 150327C00034500 C 03/27/15 34.5 0.25 0.60
TRN 150327C00035000 C 03/27/15 35.0 0.20 0.60
TRN 150327C00035500 C 03/27/15 35.5 0.15 0.50
TRN 150327C00036000 C 03/27/15 36.0 0.10 0.35
TRN 150327C00036500 C 03/27/15 36.5 0.05 0.50
TRN 150327C00037000 C 03/27/15 37.0 0.05 0.25
TRN 150327C00037500 C 03/27/15 37.5 0.00 0.20
TRN 150327C00038000 C 03/27/15 38.0 0.00 0.15
TRN 150327C00038500 C 03/27/15 38.5 0.00 0.10
TRN 150327C00039000 C 03/27/15 39.0 0.00 0.10
TRN 150327C00039500 C 03/27/15 39.5 0.00 0.10
TRN 150327C00040000 C 03/27/15 40.0 0.00 0.10
TRN 150327C00040500 C 03/27/15 40.5 0.00 0.10
TRN 150327C00041000 C 03/27/15 41.0 0.00 0.10
TRN 150327C00041500 C 03/27/15 41.5 0.00 0.10
TRN 150327C00042000 C 03/27/15 42.0 0.00 0.10
TRN 150327C00042500 C 03/27/15 42.5 0.00 0.10
TRN 150327C00043000 C 03/27/15 43.0 0.00 0.10
TRN 150327C00043500 C 03/27/15 43.5 0.00 0.10
TRN 150327C00044000 C 03/27/15 44.0 0.00 0.10
TRN 150327P00019000 P 03/27/15 19.0 0.00 0.10
TRN 150327P00020000 P 03/27/15 20.0 0.00 0.10
TRN 150327P00020500 P 03/27/15 20.5 0.00 0.10
TRN 150327P00021000 P 03/27/15 21.0 0.00 0.10
TRN 150327P00021500 P 03/27/15 21.5 0.00 0.10
TRN 150327P00022000 P 03/27/15 22.0 0.00 0.10
TRN 150327P00022500 P 03/27/15 22.5 0.00 0.10
TRN 150327P00023000 P 03/27/15 23.0 0.00 0.10
TRN 150327P00023500 P 03/27/15 23.5 0.00 0.10
TRN 150327P00024000 P 03/27/15 24.0 0.00 0.15
TRN 150327P00024500 P 03/27/15 24.5 0.00 0.15
TRN 150327P00025000 P 03/27/15 25.0 0.00 0.15
TRN 150327P00025500 P 03/27/15 25.5 0.00 0.15
TRN 150327P00026000 P 03/27/15 26.0 0.00 0.15
TRN 150327P00026500 P 03/27/15 26.5 0.00 0.10
TRN 150327P00027000 P 03/27/15 27.0 0.00 0.15
TRN 150327P00027500 P 03/27/15 27.5 0.00 0.15
TRN 150327P00028000 P 03/27/15 28.0 0.00 0.20
TRN 150327P00028500 P 03/27/15 28.5 0.05 0.20
TRN 150327P00029000 P 03/27/15 29.0 0.00 0.25
TRN 150327P00029500 P 03/27/15 29.5 0.25 0.35
TRN 150327P00030000 P 03/27/15 30.0 0.30 0.45
TRN 150327P00030500 P 03/27/15 30.5 0.40 0.55
TRN 150327P00031000 P 03/27/15 31.0 0.55 0.70
TRN 150327P00031500 P 03/27/15 31.5 0.70 0.95
TRN 150327P00032000 P 03/27/15 32.0 0.95 1.15
TRN 150327P00032500 P 03/27/15 32.5 1.15 1.35
TRN 150327P00033000 P 03/27/15 33.0 1.45 1.75
TRN 150327P00033500 P 03/27/15 33.5 1.75 2.10
TRN 150327P00034000 P 03/27/15 34.0 2.10 2.45
TRN 150327P00034500 P 03/27/15 34.5 2.30 3.80
TRN 150327P00035000 P 03/27/15 35.0 2.15 3.30
TRN 150327P00035500 P 03/27/15 35.5 2.50 3.80
TRN 150327P00036000 P 03/27/15 36.0 2.90 4.70
TRN 150327P00036500 P 03/27/15 36.5 3.40 4.70
TRN 150327P00037000 P 03/27/15 37.0 3.80 6.10
TRN 150327P00037500 P 03/27/15 37.5 4.30 5.60
TRN 150327P00038000 P 03/27/15 38.0 4.80 7.20
TRN 150327P00038500 P 03/27/15 38.5 5.20 6.60
TRN 150327P00039000 P 03/27/15 39.0 5.60 7.10
TRN 150327P00039500 P 03/27/15 39.5 6.10 7.70
TRN 150327P00040000 P 03/27/15 40.0 6.60 8.20
TRN 150327P00040500 P 03/27/15 40.5 7.10 8.60
TRN 150327P00041000 P 03/27/15 41.0 7.60 9.10
TRN 150327P00041500 P 03/27/15 41.5 8.10 9.60
TRN 150327P00042000 P 03/27/15 42.0 8.60 11.20
TRN 150327P00042500 P 03/27/15 42.5 8.90 11.70
TRN 150327P00043000 P 03/27/15 43.0 9.40 12.40
TRN 150327P00043500 P 03/27/15 43.5 9.00 12.90
TRN 150327P00044000 P 03/27/15 44.0 9.50 13.40
TRN 150402C00020000 C 04/02/15 20.0 11.70 13.70
TRN 150402C00021000 C 04/02/15 21.0 9.60 12.70
TRN 150402C00021500 C 04/02/15 21.5 9.10 12.40
TRN 150402C00022000 C 04/02/15 22.0 9.70 11.70
TRN 150402C00022500 C 04/02/15 22.5 8.40 10.90
TRN 150402C00023000 C 04/02/15 23.0 7.90 10.40
TRN 150402C00023500 C 04/02/15 23.5 7.40 9.90
TRN 150402C00024000 C 04/02/15 24.0 6.70 9.40
TRN 150402C00024500 C 04/02/15 24.5 7.40 8.90
TRN 150402C00025000 C 04/02/15 25.0 6.90 8.40
TRN 150402C00025500 C 04/02/15 25.5 6.40 7.90
TRN 150402C00026000 C 04/02/15 26.0 6.00 7.40
TRN 150402C00026500 C 04/02/15 26.5 5.50 6.90
TRN 150402C00027000 C 04/02/15 27.0 5.00 6.50
TRN 150402C00027500 C 04/02/15 27.5 4.60 6.10
TRN 150402C00028000 C 04/02/15 28.0 4.10 5.40
TRN 150402C00028500 C 04/02/15 28.5 3.70 5.00
TRN 150402C00029000 C 04/02/15 29.0 3.30 4.50
TRN 150402C00029500 C 04/02/15 29.5 2.90 4.10
TRN 150402C00030000 C 04/02/15 30.0 2.55 3.40
TRN 150402C00030500 C 04/02/15 30.5 2.20 3.20
TRN 150402C00031000 C 04/02/15 31.0 1.85 2.30
TRN 150402C00031500 C 04/02/15 31.5 1.55 2.00
TRN 150402C00032000 C 04/02/15 32.0 1.25 1.75
TRN 150402C00032500 C 04/02/15 32.5 1.00 1.50
TRN 150402C00033000 C 04/02/15 33.0 0.80 1.25
TRN 150402C00033500 C 04/02/15 33.5 0.65 1.10
TRN 150402C00034000 C 04/02/15 34.0 0.50 0.90
TRN 150402C00034500 C 04/02/15 34.5 0.40 0.75
TRN 150402C00035000 C 04/02/15 35.0 0.30 0.55
TRN 150402C00035500 C 04/02/15 35.5 0.20 0.60
TRN 150402C00036000 C 04/02/15 36.0 0.15 0.55
TRN 150402C00036500 C 04/02/15 36.5 0.10 0.50
TRN 150402C00037000 C 04/02/15 37.0 0.05 0.25
TRN 150402C00037500 C 04/02/15 37.5 0.05 0.25
TRN 150402C00038000 C 04/02/15 38.0 0.00 0.20
TRN 150402C00038500 C 04/02/15 38.5 0.00 0.15
TRN 150402C00039000 C 04/02/15 39.0 0.00 0.15
TRN 150402C00039500 C 04/02/15 39.5 0.00 0.15
TRN 150402C00040000 C 04/02/15 40.0 0.00 0.15
TRN 150402C00040500 C 04/02/15 40.5 0.00 0.15
TRN 150402C00041000 C 04/02/15 41.0 0.00 0.15
TRN 150402C00041500 C 04/02/15 41.5 0.00 0.10
TRN 150402C00042000 C 04/02/15 42.0 0.00 0.10
TRN 150402C00042500 C 04/02/15 42.5 0.00 0.10
TRN 150402C00043000 C 04/02/15 43.0 0.00 0.10
TRN 150402C00043500 C 04/02/15 43.5 0.00 0.10
TRN 150402C00044000 C 04/02/15 44.0 0.00 0.10
TRN 150402P00020000 P 04/02/15 20.0 0.00 0.20
TRN 150402P00021000 P 04/02/15 21.0 0.00 0.25
TRN 150402P00021500 P 04/02/15 21.5 0.00 0.30
TRN 150402P00022000 P 04/02/15 22.0 0.00 0.30
TRN 150402P00022500 P 04/02/15 22.5 0.00 0.30
TRN 150402P00023000 P 04/02/15 23.0 0.00 0.15
TRN 150402P00023500 P 04/02/15 23.5 0.00 0.15
TRN 150402P00024000 P 04/02/15 24.0 0.00 0.30
TRN 150402P00024500 P 04/02/15 24.5 0.00 0.30
TRN 150402P00025000 P 04/02/15 25.0 0.00 0.30
TRN 150402P00025500 P 04/02/15 25.5 0.00 0.30
TRN 150402P00026000 P 04/02/15 26.0 0.00 0.15
TRN 150402P00026500 P 04/02/15 26.5 0.00 0.50
TRN 150402P00027000 P 04/02/15 27.0 0.00 0.20
TRN 150402P00027500 P 04/02/15 27.5 0.00 0.20
TRN 150402P00028000 P 04/02/15 28.0 0.05 0.25
TRN 150402P00028500 P 04/02/15 28.5 0.00 0.30
TRN 150402P00029000 P 04/02/15 29.0 0.25 0.35
TRN 150402P00029500 P 04/02/15 29.5 0.30 0.45
TRN 150402P00030000 P 04/02/15 30.0 0.40 0.60
TRN 150402P00030500 P 04/02/15 30.5 0.50 0.70
TRN 150402P00031000 P 04/02/15 31.0 0.70 0.80
TRN 150402P00031500 P 04/02/15 31.5 0.85 1.05
TRN 150402P00032000 P 04/02/15 32.0 1.05 1.30
TRN 150402P00032500 P 04/02/15 32.5 1.35 1.50
TRN 150402P00033000 P 04/02/15 33.0 1.60 1.85
TRN 150402P00033500 P 04/02/15 33.5 1.85 2.20
TRN 150402P00034000 P 04/02/15 34.0 2.25 2.90
TRN 150402P00034500 P 04/02/15 34.5 2.55 2.95
TRN 150402P00035000 P 04/02/15 35.0 2.20 3.40
TRN 150402P00035500 P 04/02/15 35.5 2.60 3.80
TRN 150402P00036000 P 04/02/15 36.0 3.00 4.30
TRN 150402P00036500 P 04/02/15 36.5 2.35 6.20
TRN 150402P00037000 P 04/02/15 37.0 3.90 5.20
TRN 150402P00037500 P 04/02/15 37.5 4.30 5.70
TRN 150402P00038000 P 04/02/15 38.0 4.80 6.20
TRN 150402P00038500 P 04/02/15 38.5 5.20 6.60
TRN 150402P00039000 P 04/02/15 39.0 5.70 7.20
TRN 150402P00039500 P 04/02/15 39.5 6.20 7.60
TRN 150402P00040000 P 04/02/15 40.0 6.60 8.10
TRN 150402P00040500 P 04/02/15 40.5 7.10 8.70
TRN 150402P00041000 P 04/02/15 41.0 7.60 9.10
TRN 150402P00041500 P 04/02/15 41.5 7.00 10.60
TRN 150402P00042000 P 04/02/15 42.0 8.60 11.20
TRN 150402P00042500 P 04/02/15 42.5 8.00 11.90
TRN 150402P00043000 P 04/02/15 43.0 8.50 12.40
TRN 150402P00043500 P 04/02/15 43.5 9.00 12.90
TRN 150402P00044000 P 04/02/15 44.0 9.50 13.40
TRN 150410C00025000 C 04/10/15 25.0 7.00 8.40
TRN 150410C00026000 C 04/10/15 26.0 6.00 7.50
TRN 150410C00026500 C 04/10/15 26.5 5.60 7.00
TRN 150410C00027000 C 04/10/15 27.0 5.10 6.50
TRN 150410C00027500 C 04/10/15 27.5 4.70 6.10
TRN 150410C00028000 C 04/10/15 28.0 4.20 5.50
TRN 150410C00028500 C 04/10/15 28.5 3.80 5.00
TRN 150410C00029000 C 04/10/15 29.0 3.40 4.60
TRN 150410C00029500 C 04/10/15 29.5 3.00 3.40
TRN 150410C00030000 C 04/10/15 30.0 2.70 3.40
TRN 150410C00030500 C 04/10/15 30.5 2.35 3.30
TRN 150410C00031000 C 04/10/15 31.0 2.00 2.60
TRN 150410C00031500 C 04/10/15 31.5 1.65 2.25
TRN 150410C00032000 C 04/10/15 32.0 1.40 1.80
TRN 150410C00032500 C 04/10/15 32.5 1.15 1.80
TRN 150410C00033000 C 04/10/15 33.0 0.95 1.20
TRN 150410C00033500 C 04/10/15 33.5 0.80 1.00
TRN 150410C00034000 C 04/10/15 34.0 0.65 0.95
TRN 150410C00034500 C 04/10/15 34.5 0.50 0.95
TRN 150410C00035000 C 04/10/15 35.0 0.40 0.55
TRN 150410C00035500 C 04/10/15 35.5 0.30 0.70
TRN 150410C00036000 C 04/10/15 36.0 0.20 0.60
TRN 150410C00036500 C 04/10/15 36.5 0.10 0.55
TRN 150410C00037000 C 04/10/15 37.0 0.05 0.50
TRN 150410C00037500 C 04/10/15 37.5 0.00 0.50
TRN 150410C00038000 C 04/10/15 38.0 0.00 0.50
TRN 150410C00038500 C 04/10/15 38.5 0.00 0.40
TRN 150410C00039000 C 04/10/15 39.0 0.00 0.35
TRN 150410C00039500 C 04/10/15 39.5 0.00 0.20
TRN 150410C00040000 C 04/10/15 40.0 0.00 0.25
TRN 150410C00040500 C 04/10/15 40.5 0.00 0.25
TRN 150410C00041000 C 04/10/15 41.0 0.00 0.20
TRN 150410C00041500 C 04/10/15 41.5 0.00 0.20
TRN 150410C00042000 C 04/10/15 42.0 0.00 0.15
TRN 150410C00042500 C 04/10/15 42.5 0.00 0.15
TRN 150410C00043000 C 04/10/15 43.0 0.00 0.15
TRN 150410C00043500 C 04/10/15 43.5 0.00 0.15
TRN 150410C00044000 C 04/10/15 44.0 0.00 0.10
TRN 150410P00025000 P 04/10/15 25.0 0.00 0.50
TRN 150410P00026000 P 04/10/15 26.0 0.00 0.50
TRN 150410P00026500 P 04/10/15 26.5 0.00 0.50
TRN 150410P00027000 P 04/10/15 27.0 0.00 0.50
TRN 150410P00027500 P 04/10/15 27.5 0.05 0.30
TRN 150410P00028000 P 04/10/15 28.0 0.10 0.50
TRN 150410P00028500 P 04/10/15 28.5 0.25 0.50
TRN 150410P00029000 P 04/10/15 29.0 0.30 0.55
TRN 150410P00029500 P 04/10/15 29.5 0.40 0.60
TRN 150410P00030000 P 04/10/15 30.0 0.50 0.70
TRN 150410P00030500 P 04/10/15 30.5 0.60 0.80
TRN 150410P00031000 P 04/10/15 31.0 0.80 1.00
TRN 150410P00031500 P 04/10/15 31.5 0.95 1.20
TRN 150410P00032000 P 04/10/15 32.0 1.20 1.40
TRN 150410P00032500 P 04/10/15 32.5 1.40 1.65
TRN 150410P00033000 P 04/10/15 33.0 1.70 2.00
TRN 150410P00033500 P 04/10/15 33.5 1.95 2.30
TRN 150410P00034000 P 04/10/15 34.0 2.30 2.65
TRN 150410P00034500 P 04/10/15 34.5 2.65 3.10
TRN 150410P00035000 P 04/10/15 35.0 2.80 3.50
TRN 150410P00035500 P 04/10/15 35.5 2.70 3.90
TRN 150410P00036000 P 04/10/15 36.0 3.10 4.30
TRN 150410P00036500 P 04/10/15 36.5 3.50 4.80
TRN 150410P00037000 P 04/10/15 37.0 3.90 5.20
TRN 150410P00037500 P 04/10/15 37.5 4.40 5.70
TRN 150410P00038000 P 04/10/15 38.0 4.90 6.30
TRN 150410P00038500 P 04/10/15 38.5 5.20 6.60
TRN 150410P00039000 P 04/10/15 39.0 5.70 7.10
TRN 150410P00039500 P 04/10/15 39.5 6.20 7.60
TRN 150410P00040000 P 04/10/15 40.0 6.70 8.10
TRN 150410P00040500 P 04/10/15 40.5 7.10 8.60
TRN 150410P00041000 P 04/10/15 41.0 7.60 9.10
TRN 150410P00041500 P 04/10/15 41.5 8.10 9.60
TRN 150410P00042000 P 04/10/15 42.0 8.60 10.10
TRN 150410P00042500 P 04/10/15 42.5 9.10 10.90
TRN 150410P00043000 P 04/10/15 43.0 8.50 11.70
TRN 150410P00043500 P 04/10/15 43.5 9.10 12.90
TRN 150410P00044000 P 04/10/15 44.0 9.60 13.40
TRN 150417C00014000 C 04/17/15 14.0 17.70 18.60
TRN 150417C00015000 C 04/17/15 15.0 15.50 19.10
TRN 150417C00016000 C 04/17/15 16.0 15.40 17.50
TRN 150417C00017500 C 04/17/15 17.5 13.30 16.40
TRN 150417C00019000 C 04/17/15 19.0 13.00 14.10
TRN 150417C00020000 C 04/17/15 20.0 12.00 13.10
TRN 150417C00021000 C 04/17/15 21.0 11.00 12.10
TRN 150417C00022500 C 04/17/15 22.5 9.50 10.60
TRN 150417C00024000 C 04/17/15 24.0 8.00 9.00
TRN 150417C00025000 C 04/17/15 25.0 7.00 7.50
TRN 150417C00026000 C 04/17/15 26.0 6.10 7.20
TRN 150417C00027000 C 04/17/15 27.0 5.10 6.20
TRN 150417C00028000 C 04/17/15 28.0 4.30 5.00
TRN 150417C00029000 C 04/17/15 29.0 3.40 4.40
TRN 150417C00030000 C 04/17/15 30.0 2.80 2.95
TRN 150417C00031000 C 04/17/15 31.0 2.05 2.25
TRN 150417C00032000 C 04/17/15 32.0 1.50 1.75
TRN 150417C00033000 C 04/17/15 33.0 1.05 1.15
TRN 150417C00034000 C 04/17/15 34.0 0.70 0.80
TRN 150417C00035000 C 04/17/15 35.0 0.45 0.50
TRN 150417C00036000 C 04/17/15 36.0 0.25 0.45
TRN 150417C00037000 C 04/17/15 37.0 0.15 0.35
TRN 150417C00038000 C 04/17/15 38.0 0.10 0.15
TRN 150417C00039000 C 04/17/15 39.0 0.05 0.20
TRN 150417C00040000 C 04/17/15 40.0 0.05 0.10
TRN 150417C00045000 C 04/17/15 45.0 0.00 0.05
TRN 150417C00050000 C 04/17/15 50.0 0.00 0.05
TRN 150417C00055000 C 04/17/15 55.0 0.00 0.05
TRN 150417C00060000 C 04/17/15 60.0 0.00 0.05
TRN 150417C00065000 C 04/17/15 65.0 0.00 0.05
TRN 150417C00070000 C 04/17/15 70.0 0.00 0.05
TRN 150417P00014000 P 04/17/15 14.0 0.00 0.05
TRN 150417P00015000 P 04/17/15 15.0 0.00 0.05
TRN 150417P00016000 P 04/17/15 16.0 0.00 0.05
TRN 150417P00017500 P 04/17/15 17.5 0.00 0.15
TRN 150417P00019000 P 04/17/15 19.0 0.00 0.10
TRN 150417P00020000 P 04/17/15 20.0 0.00 0.05
TRN 150417P00021000 P 04/17/15 21.0 0.00 0.10
TRN 150417P00022500 P 04/17/15 22.5 0.00 0.10
TRN 150417P00024000 P 04/17/15 24.0 0.05 0.10
TRN 150417P00025000 P 04/17/15 25.0 0.05 0.15
TRN 150417P00026000 P 04/17/15 26.0 0.05 0.15
TRN 150417P00027000 P 04/17/15 27.0 0.10 0.25
TRN 150417P00028000 P 04/17/15 28.0 0.20 0.35
TRN 150417P00029000 P 04/17/15 29.0 0.40 0.50
TRN 150417P00030000 P 04/17/15 30.0 0.65 0.75
TRN 150417P00031000 P 04/17/15 31.0 0.90 1.00
TRN 150417P00032000 P 04/17/15 32.0 1.35 1.55
TRN 150417P00033000 P 04/17/15 33.0 1.90 2.05
TRN 150417P00034000 P 04/17/15 34.0 2.50 2.80
TRN 150417P00035000 P 04/17/15 35.0 2.95 3.60
TRN 150417P00036000 P 04/17/15 36.0 3.50 4.40
TRN 150417P00037000 P 04/17/15 37.0 4.30 5.30
TRN 150417P00038000 P 04/17/15 38.0 5.20 6.30
TRN 150417P00039000 P 04/17/15 39.0 6.10 7.20
TRN 150417P00040000 P 04/17/15 40.0 7.10 8.20
TRN 150417P00045000 P 04/17/15 45.0 12.00 13.20
TRN 150417P00050000 P 04/17/15 50.0 17.00 18.10
TRN 150417P00055000 P 04/17/15 55.0 21.10 24.20
TRN 150417P00060000 P 04/17/15 60.0 27.00 28.10
TRN 150417P00065000 P 04/17/15 65.0 32.00 33.10
TRN 150417P00070000 P 04/17/15 70.0 35.90 39.00
TRN 150424C00025500 C 04/24/15 25.5 5.20 9.10
TRN 150424C00026000 C 04/24/15 26.0 4.70 8.70
TRN 150424C00026500 C 04/24/15 26.5 4.20 8.10
TRN 150424C00027000 C 04/24/15 27.0 3.70 7.80
TRN 150424C00027500 C 04/24/15 27.5 3.30 7.40
TRN 150424C00028000 C 04/24/15 28.0 3.40 6.90
TRN 150424C00028500 C 04/24/15 28.5 3.00 6.30
TRN 150424C00029000 C 04/24/15 29.0 2.55 5.90
TRN 150424C00029500 C 04/24/15 29.5 1.50 4.40
TRN 150424C00030000 C 04/24/15 30.0 2.85 4.00
TRN 150424C00030500 C 04/24/15 30.5 2.45 4.80
TRN 150424C00031000 C 04/24/15 31.0 2.15 2.75
TRN 150424C00031500 C 04/24/15 31.5 1.85 2.50
TRN 150424C00032000 C 04/24/15 32.0 1.60 2.15
TRN 150424C00032500 C 04/24/15 32.5 1.35 1.90
TRN 150424C00033000 C 04/24/15 33.0 1.15 1.65
TRN 150424C00033500 C 04/24/15 33.5 1.00 1.45
TRN 150424C00034000 C 04/24/15 34.0 0.80 1.25
TRN 150424C00034500 C 04/24/15 34.5 0.60 1.05
TRN 150424C00035000 C 04/24/15 35.0 0.50 0.80
TRN 150424C00035500 C 04/24/15 35.5 0.35 0.95
TRN 150424C00036000 C 04/24/15 36.0 0.30 0.75
TRN 150424C00036500 C 04/24/15 36.5 0.20 1.05
TRN 150424C00037000 C 04/24/15 37.0 0.00 0.95
TRN 150424C00037500 C 04/24/15 37.5 0.00 0.55
TRN 150424C00038000 C 04/24/15 38.0 0.00 0.50
TRN 150424C00038500 C 04/24/15 38.5 0.00 0.50
TRN 150424C00039000 C 04/24/15 39.0 0.00 0.50
TRN 150424C00039500 C 04/24/15 39.5 0.00 0.50
TRN 150424C00040000 C 04/24/15 40.0 0.00 0.45
TRN 150424C00040500 C 04/24/15 40.5 0.00 0.40
TRN 150424C00041000 C 04/24/15 41.0 0.00 0.35
TRN 150424C00041500 C 04/24/15 41.5 0.00 0.30
TRN 150424C00042000 C 04/24/15 42.0 0.00 0.25
TRN 150424C00042500 C 04/24/15 42.5 0.00 0.25
TRN 150424C00043000 C 04/24/15 43.0 0.00 0.25
TRN 150424C00043500 C 04/24/15 43.5 0.00 0.20
TRN 150424C00044000 C 04/24/15 44.0 0.00 0.20
TRN 150424P00025500 P 04/24/15 25.5 0.00 0.50
TRN 150424P00026000 P 04/24/15 26.0 0.00 0.50
TRN 150424P00026500 P 04/24/15 26.5 0.00 0.50
TRN 150424P00027000 P 04/24/15 27.0 0.00 0.50
TRN 150424P00027500 P 04/24/15 27.5 0.00 1.15
TRN 150424P00028000 P 04/24/15 28.0 0.30 0.55
TRN 150424P00028500 P 04/24/15 28.5 0.35 0.60
TRN 150424P00029000 P 04/24/15 29.0 0.50 0.65
TRN 150424P00029500 P 04/24/15 29.5 0.55 1.10
TRN 150424P00030000 P 04/24/15 30.0 0.70 1.25
TRN 150424P00030500 P 04/24/15 30.5 0.85 1.10
TRN 150424P00031000 P 04/24/15 31.0 1.00 1.30
TRN 150424P00031500 P 04/24/15 31.5 1.20 1.55
TRN 150424P00032000 P 04/24/15 32.0 1.45 1.70
TRN 150424P00032500 P 04/24/15 32.5 1.70 2.00
TRN 150424P00033000 P 04/24/15 33.0 1.95 2.30
TRN 150424P00033500 P 04/24/15 33.5 2.25 2.65
TRN 150424P00034000 P 04/24/15 34.0 2.60 2.95
TRN 150424P00034500 P 04/24/15 34.5 2.95 3.40
TRN 150424P00035000 P 04/24/15 35.0 3.20 4.80
TRN 150424P00035500 P 04/24/15 35.5 1.60 5.00
TRN 150424P00036000 P 04/24/15 36.0 1.90 5.20
TRN 150424P00036500 P 04/24/15 36.5 2.40 5.50
TRN 150424P00037000 P 04/24/15 37.0 2.90 6.40
TRN 150424P00037500 P 04/24/15 37.5 3.40 6.50
TRN 150424P00038000 P 04/24/15 38.0 3.80 6.90
TRN 150424P00038500 P 04/24/15 38.5 4.20 8.20
TRN 150424P00039000 P 04/24/15 39.0 4.70 8.70
TRN 150424P00039500 P 04/24/15 39.5 5.10 9.20
TRN 150424P00040000 P 04/24/15 40.0 5.70 9.50
TRN 150424P00040500 P 04/24/15 40.5 6.10 10.10
TRN 150424P00041000 P 04/24/15 41.0 6.60 10.50
TRN 150424P00041500 P 04/24/15 41.5 7.10 11.50
TRN 150424P00042000 P 04/24/15 42.0 7.60 11.50
TRN 150424P00042500 P 04/24/15 42.5 8.10 12.40
TRN 150424P00043000 P 04/24/15 43.0 8.60 12.50
TRN 150424P00043500 P 04/24/15 43.5 9.10 13.40
TRN 150424P00044000 P 04/24/15 44.0 9.50 13.50
TRN 150717C00014000 C 07/17/15 14.0 17.90 19.10
TRN 150717C00015000 C 07/17/15 15.0 16.10 19.10
TRN 150717C00016000 C 07/17/15 16.0 15.90 18.00
TRN 150717C00017500 C 07/17/15 17.5 13.30 16.40
TRN 150717C00019000 C 07/17/15 19.0 13.00 14.20
TRN 150717C00020000 C 07/17/15 20.0 12.00 13.30
TRN 150717C00021000 C 07/17/15 21.0 11.00 12.30
TRN 150717C00022500 C 07/17/15 22.5 9.80 10.90
TRN 150717C00024000 C 07/17/15 24.0 8.40 9.50
TRN 150717C00025000 C 07/17/15 25.0 7.60 8.70
TRN 150717C00026000 C 07/17/15 26.0 6.80 7.80
TRN 150717C00027500 C 07/17/15 27.5 5.60 6.60
TRN 150717C00029000 C 07/17/15 29.0 4.60 5.50
TRN 150717C00030000 C 07/17/15 30.0 3.90 4.80
TRN 150717C00031000 C 07/17/15 31.0 3.40 4.10
TRN 150717C00032500 C 07/17/15 32.5 2.65 2.95
TRN 150717C00034000 C 07/17/15 34.0 2.00 2.30
TRN 150717C00035000 C 07/17/15 35.0 1.70 1.90
TRN 150717C00036000 C 07/17/15 36.0 1.35 1.60
TRN 150717C00037500 C 07/17/15 37.5 1.00 1.25
TRN 150717C00039000 C 07/17/15 39.0 0.75 0.85
TRN 150717C00040000 C 07/17/15 40.0 0.60 0.80
TRN 150717C00041000 C 07/17/15 41.0 0.45 0.60
TRN 150717C00042500 C 07/17/15 42.5 0.35 0.55
TRN 150717C00044000 C 07/17/15 44.0 0.25 0.40
TRN 150717C00045000 C 07/17/15 45.0 0.20 0.35
TRN 150717C00046000 C 07/17/15 46.0 0.15 0.30
TRN 150717C00047500 C 07/17/15 47.5 0.10 0.25
TRN 150717C00049000 C 07/17/15 49.0 0.05 0.20
TRN 150717C00050000 C 07/17/15 50.0 0.00 0.15
TRN 150717P00014000 P 07/17/15 14.0 0.00 0.20
TRN 150717P00015000 P 07/17/15 15.0 0.00 0.15
TRN 150717P00016000 P 07/17/15 16.0 0.00 0.15
TRN 150717P00017500 P 07/17/15 17.5 0.00 0.40
TRN 150717P00019000 P 07/17/15 19.0 0.05 0.45
TRN 150717P00020000 P 07/17/15 20.0 0.15 0.25
TRN 150717P00021000 P 07/17/15 21.0 0.15 0.35
TRN 150717P00022500 P 07/17/15 22.5 0.25 0.40
TRN 150717P00024000 P 07/17/15 24.0 0.50 0.60
TRN 150717P00025000 P 07/17/15 25.0 0.50 0.75
TRN 150717P00026000 P 07/17/15 26.0 0.65 0.90
TRN 150717P00027500 P 07/17/15 27.5 0.95 1.25
TRN 150717P00029000 P 07/17/15 29.0 1.35 1.70
TRN 150717P00030000 P 07/17/15 30.0 1.65 2.10
TRN 150717P00031000 P 07/17/15 31.0 2.05 2.55
TRN 150717P00032500 P 07/17/15 32.5 2.70 3.20
TRN 150717P00034000 P 07/17/15 34.0 3.50 4.20
TRN 150717P00035000 P 07/17/15 35.0 4.00 4.80
TRN 150717P00036000 P 07/17/15 36.0 4.70 5.50
TRN 150717P00037500 P 07/17/15 37.5 5.80 6.70
TRN 150717P00039000 P 07/17/15 39.0 6.90 7.90
TRN 150717P00040000 P 07/17/15 40.0 7.70 8.90
TRN 150717P00041000 P 07/17/15 41.0 8.60 9.60
TRN 150717P00042500 P 07/17/15 42.5 9.90 11.10
TRN 150717P00044000 P 07/17/15 44.0 11.30 12.40
TRN 150717P00045000 P 07/17/15 45.0 12.20 13.40
TRN 150717P00046000 P 07/17/15 46.0 13.20 14.30
TRN 150717P00047500 P 07/17/15 47.5 14.90 16.60
TRN 150717P00049000 P 07/17/15 49.0 16.10 17.30
TRN 150717P00050000 P 07/17/15 50.0 15.70 19.20
TRN 151016C00017000 C 10/16/15 17.0 15.10 16.30
TRN 151016C00018000 C 10/16/15 18.0 14.10 15.40
TRN 151016C00019000 C 10/16/15 19.0 12.70 14.40
TRN 151016C00020000 C 10/16/15 20.0 12.40 13.50
TRN 151016C00021000 C 10/16/15 21.0 11.20 12.60
TRN 151016C00022000 C 10/16/15 22.0 10.60 11.70
TRN 151016C00023000 C 10/16/15 23.0 9.70 10.80
TRN 151016C00024000 C 10/16/15 24.0 8.70 10.00
TRN 151016C00025000 C 10/16/15 25.0 8.10 9.20
TRN 151016C00026000 C 10/16/15 26.0 7.40 8.40
TRN 151016C00027000 C 10/16/15 27.0 6.60 7.60
TRN 151016C00028000 C 10/16/15 28.0 6.00 6.90
TRN 151016C00029000 C 10/16/15 29.0 5.30 6.20
TRN 151016C00030000 C 10/16/15 30.0 4.70 5.60
TRN 151016C00031000 C 10/16/15 31.0 4.20 5.00
TRN 151016C00032000 C 10/16/15 32.0 3.70 4.60
TRN 151016C00033000 C 10/16/15 33.0 3.20 4.10
TRN 151016C00034000 C 10/16/15 34.0 2.85 3.60
TRN 151016C00035000 C 10/16/15 35.0 2.50 3.00
TRN 151016C00036000 C 10/16/15 36.0 2.15 2.75
TRN 151016C00037000 C 10/16/15 37.0 1.85 2.10
TRN 151016C00038000 C 10/16/15 38.0 1.60 2.05
TRN 151016C00039000 C 10/16/15 39.0 1.35 1.60
TRN 151016C00040000 C 10/16/15 40.0 1.15 1.60
TRN 151016C00041000 C 10/16/15 41.0 1.00 1.40
TRN 151016C00042000 C 10/16/15 42.0 0.85 1.20
TRN 151016C00043000 C 10/16/15 43.0 0.75 1.05
TRN 151016C00044000 C 10/16/15 44.0 0.60 0.90
TRN 151016C00045000 C 10/16/15 45.0 0.55 0.80
TRN 151016C00046000 C 10/16/15 46.0 0.45 0.70
TRN 151016C00047000 C 10/16/15 47.0 0.35 0.60
TRN 151016C00048000 C 10/16/15 48.0 0.30 0.55
TRN 151016C00049000 C 10/16/15 49.0 0.25 0.50
TRN 151016P00017000 P 10/16/15 17.0 0.10 0.30
TRN 151016P00018000 P 10/16/15 18.0 0.15 0.35
TRN 151016P00019000 P 10/16/15 19.0 0.20 0.45
TRN 151016P00020000 P 10/16/15 20.0 0.30 0.50
TRN 151016P00021000 P 10/16/15 21.0 0.40 0.60
TRN 151016P00022000 P 10/16/15 22.0 0.50 0.70
TRN 151016P00023000 P 10/16/15 23.0 0.65 0.85
TRN 151016P00024000 P 10/16/15 24.0 0.80 1.05
TRN 151016P00025000 P 10/16/15 25.0 0.95 1.25
TRN 151016P00026000 P 10/16/15 26.0 1.20 1.50
TRN 151016P00027000 P 10/16/15 27.0 1.45 1.80
TRN 151016P00028000 P 10/16/15 28.0 1.70 2.10
TRN 151016P00029000 P 10/16/15 29.0 2.05 2.50
TRN 151016P00030000 P 10/16/15 30.0 2.40 2.95
TRN 151016P00031000 P 10/16/15 31.0 2.85 3.40
TRN 151016P00032000 P 10/16/15 32.0 3.30 3.90
TRN 151016P00033000 P 10/16/15 33.0 3.80 4.50
TRN 151016P00034000 P 10/16/15 34.0 4.30 5.00
TRN 151016P00035000 P 10/16/15 35.0 4.90 5.60
TRN 151016P00036000 P 10/16/15 36.0 5.50 6.30
TRN 151016P00037000 P 10/16/15 37.0 6.10 7.00
TRN 151016P00038000 P 10/16/15 38.0 6.80 7.70
TRN 151016P00039000 P 10/16/15 39.0 7.60 8.50
TRN 151016P00040000 P 10/16/15 40.0 8.30 9.30
TRN 151016P00041000 P 10/16/15 41.0 9.10 10.20
TRN 151016P00042000 P 10/16/15 42.0 10.00 11.10
TRN 151016P00043000 P 10/16/15 43.0 10.80 11.80
TRN 151016P00044000 P 10/16/15 44.0 11.70 13.00
TRN 151016P00045000 P 10/16/15 45.0 12.60 13.80
TRN 151016P00046000 P 10/16/15 46.0 13.50 14.50
TRN 151016P00047000 P 10/16/15 47.0 14.40 15.50
TRN 151016P00048000 P 10/16/15 48.0 15.30 16.60
TRN 151016P00049000 P 10/16/15 49.0 16.30 17.40
TRN 160115C00012500 C 01/15/16 12.5 19.40 21.00
TRN 160115C00015000 C 01/15/16 15.0 17.00 18.20
TRN 160115C00016500 C 01/15/16 16.5 15.60 16.90
TRN 160115C00017500 C 01/15/16 17.5 14.80 16.00
TRN 160115C00019000 C 01/15/16 19.0 12.80 16.00
TRN 160115C00020000 C 01/15/16 20.0 12.50 13.80
TRN 160115C00021000 C 01/15/16 21.0 11.70 12.90
TRN 160115C00022500 C 01/15/16 22.5 10.50 13.00
TRN 160115C00023500 C 01/15/16 23.5 9.70 11.50
TRN 160115C00025000 C 01/15/16 25.0 8.50 9.00
TRN 160115C00027500 C 01/15/16 27.5 6.70 7.30
TRN 160115C00030000 C 01/15/16 30.0 5.40 5.70
TRN 160115C00032500 C 01/15/16 32.5 4.10 4.50
TRN 160115C00035000 C 01/15/16 35.0 3.20 3.50
TRN 160115C00037500 C 01/15/16 37.5 2.35 2.60
TRN 160115C00040000 C 01/15/16 40.0 1.70 1.95
TRN 160115C00042500 C 01/15/16 42.5 1.25 1.70
TRN 160115C00045000 C 01/15/16 45.0 0.90 1.30
TRN 160115C00047500 C 01/15/16 47.5 0.65 1.00
TRN 160115C00050000 C 01/15/16 50.0 0.45 0.75
TRN 160115C00052500 C 01/15/16 52.5 0.30 0.60
TRN 160115C00055000 C 01/15/16 55.0 0.20 0.45
TRN 160115C00057500 C 01/15/16 57.5 0.15 0.35
TRN 160115C00060000 C 01/15/16 60.0 0.05 0.25
TRN 160115C00062500 C 01/15/16 62.5 0.05 0.25
TRN 160115C00065000 C 01/15/16 65.0 0.00 0.15
TRN 160115C00070000 C 01/15/16 70.0 0.00 0.15
TRN 160115P00012500 P 01/15/16 12.5 0.05 0.20
TRN 160115P00015000 P 01/15/16 15.0 0.15 0.30
TRN 160115P00016500 P 01/15/16 16.5 0.20 0.50
TRN 160115P00017500 P 01/15/16 17.5 0.30 0.55
TRN 160115P00019000 P 01/15/16 19.0 0.40 0.85
TRN 160115P00020000 P 01/15/16 20.0 0.50 0.85
TRN 160115P00021000 P 01/15/16 21.0 0.65 1.10
TRN 160115P00022500 P 01/15/16 22.5 0.85 1.40
TRN 160115P00023500 P 01/15/16 23.5 1.05 1.45
TRN 160115P00025000 P 01/15/16 25.0 1.40 1.75
TRN 160115P00027500 P 01/15/16 27.5 2.10 2.50
TRN 160115P00030000 P 01/15/16 30.0 3.20 3.50
TRN 160115P00032500 P 01/15/16 32.5 4.40 4.80
TRN 160115P00035000 P 01/15/16 35.0 5.50 6.30
TRN 160115P00037500 P 01/15/16 37.5 7.10 8.00
TRN 160115P00040000 P 01/15/16 40.0 8.90 9.90
TRN 160115P00042500 P 01/15/16 42.5 9.60 11.90
TRN 160115P00045000 P 01/15/16 45.0 12.90 14.20
TRN 160115P00047500 P 01/15/16 47.5 15.20 16.30
TRN 160115P00050000 P 01/15/16 50.0 17.40 18.60
TRN 160115P00052500 P 01/15/16 52.5 19.80 21.10
TRN 160115P00055000 P 01/15/16 55.0 22.40 24.30
TRN 160115P00057500 P 01/15/16 57.5 24.80 27.30
TRN 160115P00060000 P 01/15/16 60.0 27.20 29.30
TRN 160115P00062500 P 01/15/16 62.5 29.70 32.20
TRN 160115P00065000 P 01/15/16 65.0 32.10 34.50
TRN 160115P00070000 P 01/15/16 70.0 35.90 39.40
TRN 170120C00015000 C 01/20/17 15.0 17.50 18.40
TRN 170120C00017500 C 01/20/17 17.5 15.60 17.20
TRN 170120C00020000 C 01/20/17 20.0 13.80 15.10
TRN 170120C00022500 C 01/20/17 22.5 11.80 13.80
TRN 170120C00025000 C 01/20/17 25.0 10.40 11.20
TRN 170120C00030000 C 01/20/17 30.0 7.60 10.40
TRN 170120C00035000 C 01/20/17 35.0 5.60 8.10
TRN 170120C00040000 C 01/20/17 40.0 3.90 4.80
TRN 170120C00045000 C 01/20/17 45.0 2.70 3.60
TRN 170120C00050000 C 01/20/17 50.0 1.90 2.65
TRN 170120C00055000 C 01/20/17 55.0 1.35 1.95
TRN 170120C00060000 C 01/20/17 60.0 0.95 1.50
TRN 170120C00065000 C 01/20/17 65.0 0.65 1.15
TRN 170120C00070000 C 01/20/17 70.0 0.45 0.90
TRN 170120P00015000 P 01/20/17 15.0 0.60 0.95
TRN 170120P00017500 P 01/20/17 17.5 1.00 1.50
TRN 170120P00020000 P 01/20/17 20.0 1.50 2.10
TRN 170120P00022500 P 01/20/17 22.5 2.15 2.80
TRN 170120P00025000 P 01/20/17 25.0 2.95 3.70
TRN 170120P00030000 P 01/20/17 30.0 4.40 5.90
TRN 170120P00035000 P 01/20/17 35.0 7.70 9.20
TRN 170120P00040000 P 01/20/17 40.0 10.90 13.60
TRN 170120P00045000 P 01/20/17 45.0 13.30 16.80
TRN 170120P00050000 P 01/20/17 50.0 18.90 20.60
TRN 170120P00055000 P 01/20/17 55.0 23.30 25.00
TRN 170120P00060000 P 01/20/17 60.0 27.80 30.20
TRN 170120P00065000 P 01/20/17 65.0 30.90 34.90
TRN 170120P00070000 P 01/20/17 70.0 36.60 39.20

OPRA data is delayed 15 minutes.