Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Trinity Industries Inc (TRN)
As of May 18 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRN 180525C00024000 C May 25, 2018 24.0 12.00 13.30
TRN 180525C00025000 C May 25, 2018 25.0 9.30 14.00
TRN 180525C00025500 C May 25, 2018 25.5 8.70 13.50
TRN 180525C00026000 C May 25, 2018 26.0 8.30 13.00
TRN 180525C00026500 C May 25, 2018 26.5 7.80 12.50
TRN 180525C00027000 C May 25, 2018 27.0 7.30 12.00
TRN 180525C00027500 C May 25, 2018 27.5 6.80 11.50
TRN 180525C00028000 C May 25, 2018 28.0 6.30 11.00
TRN 180525C00028500 C May 25, 2018 28.5 5.80 10.50
TRN 180525C00029000 C May 25, 2018 29.0 5.30 10.00
TRN 180525C00029500 C May 25, 2018 29.5 4.70 7.70
TRN 180525C00030000 C May 25, 2018 30.0 4.20 8.90
TRN 180525C00030500 C May 25, 2018 30.5 5.70 7.00
TRN 180525C00031000 C May 25, 2018 31.0 4.50 6.30
TRN 180525C00031500 C May 25, 2018 31.5 4.40 5.80
TRN 180525C00032000 C May 25, 2018 32.0 3.80 5.90
TRN 180525C00032500 C May 25, 2018 32.5 3.70 4.70
TRN 180525C00033000 C May 25, 2018 33.0 3.40 4.60
TRN 180525C00033500 C May 25, 2018 33.5 2.95 3.80
TRN 180525C00034000 C May 25, 2018 34.0 2.45 3.20
TRN 180525C00034500 C May 25, 2018 34.5 2.15 2.80
TRN 180525C00035000 C May 25, 2018 35.0 1.80 2.15
TRN 180525C00035500 C May 25, 2018 35.5 1.40 2.40
TRN 180525C00036000 C May 25, 2018 36.0 1.10 2.00
TRN 180525C00036500 C May 25, 2018 36.5 0.90 1.40
TRN 180525C00037000 C May 25, 2018 37.0 0.70 1.00
TRN 180525C00037500 C May 25, 2018 37.5 0.30 1.25
TRN 180525C00038000 C May 25, 2018 38.0 0.15 0.85
TRN 180525C00038500 C May 25, 2018 38.5 0.05 0.75
TRN 180525C00039000 C May 25, 2018 39.0 0.05 0.50
TRN 180525C00039500 C May 25, 2018 39.5 0.00 1.00
TRN 180525C00040000 C May 25, 2018 40.0 0.00 1.00
TRN 180525C00041000 C May 25, 2018 41.0 0.00 0.25
TRN 180525C00042000 C May 25, 2018 42.0 0.00 0.75
TRN 180525C00043000 C May 25, 2018 43.0 0.00 0.35
TRN 180525C00045000 C May 25, 2018 45.0 0.00 0.15
TRN 180525P00024000 P May 25, 2018 24.0 0.00 0.30
TRN 180525P00025000 P May 25, 2018 25.0 0.00 0.30
TRN 180525P00025500 P May 25, 2018 25.5 0.00 0.15
TRN 180525P00026000 P May 25, 2018 26.0 0.00 0.90
TRN 180525P00026500 P May 25, 2018 26.5 0.00 0.50
TRN 180525P00027000 P May 25, 2018 27.0 0.00 0.15
TRN 180525P00027500 P May 25, 2018 27.5 0.00 0.80
TRN 180525P00028000 P May 25, 2018 28.0 0.00 0.15
TRN 180525P00028500 P May 25, 2018 28.5 0.00 0.30
TRN 180525P00029000 P May 25, 2018 29.0 0.00 0.80
TRN 180525P00029500 P May 25, 2018 29.5 0.00 0.25
TRN 180525P00030000 P May 25, 2018 30.0 0.00 0.50
TRN 180525P00030500 P May 25, 2018 30.5 0.00 0.05
TRN 180525P00031000 P May 25, 2018 31.0 0.00 0.25
TRN 180525P00031500 P May 25, 2018 31.5 0.00 0.20
TRN 180525P00032000 P May 25, 2018 32.0 0.00 0.20
TRN 180525P00032500 P May 25, 2018 32.5 0.05 0.25
TRN 180525P00033000 P May 25, 2018 33.0 0.05 0.30
TRN 180525P00033500 P May 25, 2018 33.5 0.15 0.40
TRN 180525P00034000 P May 25, 2018 34.0 0.20 0.25
TRN 180525P00034500 P May 25, 2018 34.5 0.30 0.70
TRN 180525P00035000 P May 25, 2018 35.0 0.30 0.80
TRN 180525P00035500 P May 25, 2018 35.5 0.45 0.70
TRN 180525P00036000 P May 25, 2018 36.0 0.50 1.15
TRN 180525P00036500 P May 25, 2018 36.5 0.85 1.50
TRN 180525P00037000 P May 25, 2018 37.0 1.05 1.45
TRN 180525P00037500 P May 25, 2018 37.5 1.20 2.10
TRN 180525P00038000 P May 25, 2018 38.0 1.55 2.30
TRN 180525P00038500 P May 25, 2018 38.5 2.00 3.50
TRN 180525P00039000 P May 25, 2018 39.0 2.55 4.10
TRN 180525P00039500 P May 25, 2018 39.5 1.40 3.30
TRN 180525P00040000 P May 25, 2018 40.0 2.95 3.80
TRN 180525P00041000 P May 25, 2018 41.0 2.30 6.70
TRN 180525P00042000 P May 25, 2018 42.0 3.30 7.70
TRN 180525P00043000 P May 25, 2018 43.0 4.20 8.80
TRN 180525P00045000 P May 25, 2018 45.0 8.00 9.70
TRN 180601C00025000 C Jun 01, 2018 25.0 11.10 13.30
TRN 180601C00026000 C Jun 01, 2018 26.0 8.10 12.70
TRN 180601C00027000 C Jun 01, 2018 27.0 7.20 11.90
TRN 180601C00028000 C Jun 01, 2018 28.0 6.30 11.00
TRN 180601C00029000 C Jun 01, 2018 29.0 5.30 9.90
TRN 180601C00029500 C Jun 01, 2018 29.5 4.70 8.00
TRN 180601C00030000 C Jun 01, 2018 30.0 6.10 7.30
TRN 180601C00030500 C Jun 01, 2018 30.5 3.80 7.90
TRN 180601C00031000 C Jun 01, 2018 31.0 5.20 6.40
TRN 180601C00031500 C Jun 01, 2018 31.5 3.20 6.90
TRN 180601C00032000 C Jun 01, 2018 32.0 4.30 5.60
TRN 180601C00032500 C Jun 01, 2018 32.5 3.60 4.70
TRN 180601C00033000 C Jun 01, 2018 33.0 3.70 4.00
TRN 180601C00033500 C Jun 01, 2018 33.5 2.90 3.90
TRN 180601C00034000 C Jun 01, 2018 34.0 2.80 3.50
TRN 180601C00034500 C Jun 01, 2018 34.5 2.30 3.00
TRN 180601C00035000 C Jun 01, 2018 35.0 2.05 2.70
TRN 180601C00036000 C Jun 01, 2018 36.0 1.20 2.75
TRN 180601C00037000 C Jun 01, 2018 37.0 0.70 1.30
TRN 180601C00038000 C Jun 01, 2018 38.0 0.30 1.25
TRN 180601C00039000 C Jun 01, 2018 39.0 0.10 0.80
TRN 180601C00040000 C Jun 01, 2018 40.0 0.25 0.75
TRN 180601C00041000 C Jun 01, 2018 41.0 0.05 0.55
TRN 180601C00042000 C Jun 01, 2018 42.0 0.05 0.70
TRN 180601C00043000 C Jun 01, 2018 43.0 0.00 0.35
TRN 180601C00045000 C Jun 01, 2018 45.0 0.00 0.15
TRN 180601P00025000 P Jun 01, 2018 25.0 0.00 0.30
TRN 180601P00026000 P Jun 01, 2018 26.0 0.00 0.25
TRN 180601P00027000 P Jun 01, 2018 27.0 0.00 2.05
TRN 180601P00028000 P Jun 01, 2018 28.0 0.00 0.50
TRN 180601P00029000 P Jun 01, 2018 29.0 0.00 0.05
TRN 180601P00029500 P Jun 01, 2018 29.5 0.00 0.85
TRN 180601P00030000 P Jun 01, 2018 30.0 0.00 0.25
TRN 180601P00030500 P Jun 01, 2018 30.5 0.00 0.95
TRN 180601P00031000 P Jun 01, 2018 31.0 0.05 0.30
TRN 180601P00031500 P Jun 01, 2018 31.5 0.05 0.55
TRN 180601P00032000 P Jun 01, 2018 32.0 0.05 0.45
TRN 180601P00032500 P Jun 01, 2018 32.5 0.10 0.45
TRN 180601P00033000 P Jun 01, 2018 33.0 0.15 0.75
TRN 180601P00033500 P Jun 01, 2018 33.5 0.20 0.85
TRN 180601P00034000 P Jun 01, 2018 34.0 0.25 0.90
TRN 180601P00034500 P Jun 01, 2018 34.5 0.35 1.10
TRN 180601P00035000 P Jun 01, 2018 35.0 0.45 1.35
TRN 180601P00036000 P Jun 01, 2018 36.0 0.85 1.40
TRN 180601P00037000 P Jun 01, 2018 37.0 1.20 2.25
TRN 180601P00038000 P Jun 01, 2018 38.0 1.65 2.65
TRN 180601P00039000 P Jun 01, 2018 39.0 2.55 4.10
TRN 180601P00040000 P Jun 01, 2018 40.0 2.90 5.50
TRN 180601P00041000 P Jun 01, 2018 41.0 4.00 5.50
TRN 180601P00042000 P Jun 01, 2018 42.0 3.20 7.70
TRN 180601P00043000 P Jun 01, 2018 43.0 4.10 7.10
TRN 180601P00045000 P Jun 01, 2018 45.0 8.10 9.60
TRN 180608C00025000 C Jun 08, 2018 25.0 11.30 13.30
TRN 180608C00026000 C Jun 08, 2018 26.0 8.30 12.40
TRN 180608C00027000 C Jun 08, 2018 27.0 7.30 11.90
TRN 180608C00028000 C Jun 08, 2018 28.0 6.30 10.90
TRN 180608C00029000 C Jun 08, 2018 29.0 5.30 9.90
TRN 180608C00029500 C Jun 08, 2018 29.5 4.80 8.00
TRN 180608C00030000 C Jun 08, 2018 30.0 4.30 7.70
TRN 180608C00030500 C Jun 08, 2018 30.5 3.70 7.40
TRN 180608C00031000 C Jun 08, 2018 31.0 5.40 6.60
TRN 180608C00031500 C Jun 08, 2018 31.5 3.00 7.50
TRN 180608C00032000 C Jun 08, 2018 32.0 4.20 5.30
TRN 180608C00032500 C Jun 08, 2018 32.5 4.20 4.60
TRN 180608C00033000 C Jun 08, 2018 33.0 3.80 4.10
TRN 180608C00033500 C Jun 08, 2018 33.5 3.40 3.80
TRN 180608C00034000 C Jun 08, 2018 34.0 2.95 3.40
TRN 180608C00034500 C Jun 08, 2018 34.5 2.35 3.00
TRN 180608C00035000 C Jun 08, 2018 35.0 1.85 2.60
TRN 180608C00036000 C Jun 08, 2018 36.0 1.70 2.00
TRN 180608C00037000 C Jun 08, 2018 37.0 1.15 1.45
TRN 180608C00038000 C Jun 08, 2018 38.0 0.85 1.05
TRN 180608C00039000 C Jun 08, 2018 39.0 0.50 0.80
TRN 180608C00040000 C Jun 08, 2018 40.0 0.20 0.45
TRN 180608C00041000 C Jun 08, 2018 41.0 0.20 0.50
TRN 180608C00042000 C Jun 08, 2018 42.0 0.10 0.45
TRN 180608C00043000 C Jun 08, 2018 43.0 0.05 0.25
TRN 180608C00045000 C Jun 08, 2018 45.0 0.00 0.20
TRN 180608P00025000 P Jun 08, 2018 25.0 0.00 0.30
TRN 180608P00026000 P Jun 08, 2018 26.0 0.00 0.25
TRN 180608P00027000 P Jun 08, 2018 27.0 0.00 0.35
TRN 180608P00028000 P Jun 08, 2018 28.0 0.00 0.45
TRN 180608P00029000 P Jun 08, 2018 29.0 0.00 0.35
TRN 180608P00029500 P Jun 08, 2018 29.5 0.00 0.45
TRN 180608P00030000 P Jun 08, 2018 30.0 0.05 0.40
TRN 180608P00030500 P Jun 08, 2018 30.5 0.05 0.55
TRN 180608P00031000 P Jun 08, 2018 31.0 0.10 0.60
TRN 180608P00031500 P Jun 08, 2018 31.5 0.15 0.45
TRN 180608P00032000 P Jun 08, 2018 32.0 0.20 0.35
TRN 180608P00032500 P Jun 08, 2018 32.5 0.25 0.45
TRN 180608P00033000 P Jun 08, 2018 33.0 0.30 0.55
TRN 180608P00033500 P Jun 08, 2018 33.5 0.40 0.65
TRN 180608P00034000 P Jun 08, 2018 34.0 0.50 0.70
TRN 180608P00034500 P Jun 08, 2018 34.5 0.60 0.90
TRN 180608P00035000 P Jun 08, 2018 35.0 0.75 1.05
TRN 180608P00036000 P Jun 08, 2018 36.0 1.00 1.40
TRN 180608P00037000 P Jun 08, 2018 37.0 1.35 1.90
TRN 180608P00038000 P Jun 08, 2018 38.0 2.20 2.50
TRN 180608P00039000 P Jun 08, 2018 39.0 2.65 3.20
TRN 180608P00040000 P Jun 08, 2018 40.0 3.40 4.00
TRN 180608P00041000 P Jun 08, 2018 41.0 4.20 4.90
TRN 180608P00042000 P Jun 08, 2018 42.0 4.40 5.80
TRN 180608P00043000 P Jun 08, 2018 43.0 4.20 8.90
TRN 180608P00045000 P Jun 08, 2018 45.0 8.00 9.60
TRN 180615C00023000 C Jun 15, 2018 23.0 13.20 14.40
TRN 180615C00024000 C Jun 15, 2018 24.0 12.10 14.40
TRN 180615C00025000 C Jun 15, 2018 25.0 11.40 13.30
TRN 180615C00026000 C Jun 15, 2018 26.0 9.60 12.30
TRN 180615C00027000 C Jun 15, 2018 27.0 8.00 11.70
TRN 180615C00028000 C Jun 15, 2018 28.0 7.40 9.10
TRN 180615C00029000 C Jun 15, 2018 29.0 6.50 8.10
TRN 180615C00030000 C Jun 15, 2018 30.0 6.40 7.30
TRN 180615C00031000 C Jun 15, 2018 31.0 5.50 6.20
TRN 180615C00032000 C Jun 15, 2018 32.0 4.70 5.10
TRN 180615C00033000 C Jun 15, 2018 33.0 3.90 4.20
TRN 180615C00034000 C Jun 15, 2018 34.0 3.10 3.40
TRN 180615C00035000 C Jun 15, 2018 35.0 2.45 2.70
TRN 180615C00036000 C Jun 15, 2018 36.0 1.85 2.15
TRN 180615C00037000 C Jun 15, 2018 37.0 1.35 1.60
TRN 180615C00038000 C Jun 15, 2018 38.0 0.90 1.20
TRN 180615C00039000 C Jun 15, 2018 39.0 0.60 0.85
TRN 180615C00040000 C Jun 15, 2018 40.0 0.40 0.65
TRN 180615C00041000 C Jun 15, 2018 41.0 0.30 0.45
TRN 180615C00042000 C Jun 15, 2018 42.0 0.20 0.35
TRN 180615C00043000 C Jun 15, 2018 43.0 0.10 0.25
TRN 180615C00044000 C Jun 15, 2018 44.0 0.10 0.20
TRN 180615C00045000 C Jun 15, 2018 45.0 0.05 0.15
TRN 180615P00023000 P Jun 15, 2018 23.0 0.00 0.30
TRN 180615P00024000 P Jun 15, 2018 24.0 0.00 0.30
TRN 180615P00025000 P Jun 15, 2018 25.0 0.00 0.05
TRN 180615P00026000 P Jun 15, 2018 26.0 0.00 0.15
TRN 180615P00027000 P Jun 15, 2018 27.0 0.00 0.10
TRN 180615P00028000 P Jun 15, 2018 28.0 0.00 0.10
TRN 180615P00029000 P Jun 15, 2018 29.0 0.00 0.25
TRN 180615P00030000 P Jun 15, 2018 30.0 0.05 0.15
TRN 180615P00031000 P Jun 15, 2018 31.0 0.15 0.25
TRN 180615P00032000 P Jun 15, 2018 32.0 0.25 0.35
TRN 180615P00033000 P Jun 15, 2018 33.0 0.40 0.50
TRN 180615P00034000 P Jun 15, 2018 34.0 0.60 0.75
TRN 180615P00035000 P Jun 15, 2018 35.0 0.90 1.05
TRN 180615P00036000 P Jun 15, 2018 36.0 1.25 1.45
TRN 180615P00037000 P Jun 15, 2018 37.0 1.70 2.00
TRN 180615P00038000 P Jun 15, 2018 38.0 2.35 2.60
TRN 180615P00039000 P Jun 15, 2018 39.0 2.75 3.30
TRN 180615P00040000 P Jun 15, 2018 40.0 3.30 4.10
TRN 180615P00041000 P Jun 15, 2018 41.0 4.00 4.90
TRN 180615P00042000 P Jun 15, 2018 42.0 5.10 6.10
TRN 180615P00043000 P Jun 15, 2018 43.0 5.40 6.80
TRN 180615P00044000 P Jun 15, 2018 44.0 6.40 7.70
TRN 180615P00045000 P Jun 15, 2018 45.0 8.00 9.10
TRN 180622C00025000 C Jun 22, 2018 25.0 10.50 13.30
TRN 180622C00026000 C Jun 22, 2018 26.0 8.40 12.90
TRN 180622C00027000 C Jun 22, 2018 27.0 7.30 12.00
TRN 180622C00028000 C Jun 22, 2018 28.0 6.50 10.60
TRN 180622C00029000 C Jun 22, 2018 29.0 5.50 10.00
TRN 180622C00029500 C Jun 22, 2018 29.5 5.00 9.10
TRN 180622C00030000 C Jun 22, 2018 30.0 4.80 9.10
TRN 180622C00030500 C Jun 22, 2018 30.5 4.00 8.60
TRN 180622C00031000 C Jun 22, 2018 31.0 5.20 6.30
TRN 180622C00031500 C Jun 22, 2018 31.5 4.30 5.70
TRN 180622C00032000 C Jun 22, 2018 32.0 4.20 5.20
TRN 180622C00032500 C Jun 22, 2018 32.5 3.50 5.50
TRN 180622C00033000 C Jun 22, 2018 33.0 3.90 4.30
TRN 180622C00033500 C Jun 22, 2018 33.5 3.50 4.00
TRN 180622C00034000 C Jun 22, 2018 34.0 3.00 3.60
TRN 180622C00034500 C Jun 22, 2018 34.5 2.65 3.20
TRN 180622C00035000 C Jun 22, 2018 35.0 2.35 2.85
TRN 180622C00036000 C Jun 22, 2018 36.0 1.85 2.25
TRN 180622C00037000 C Jun 22, 2018 37.0 1.35 1.75
TRN 180622C00038000 C Jun 22, 2018 38.0 0.90 1.35
TRN 180622C00039000 C Jun 22, 2018 39.0 0.70 1.00
TRN 180622C00040000 C Jun 22, 2018 40.0 0.50 0.70
TRN 180622C00041000 C Jun 22, 2018 41.0 0.35 0.60
TRN 180622C00042000 C Jun 22, 2018 42.0 0.10 0.40
TRN 180622C00043000 C Jun 22, 2018 43.0 0.15 0.45
TRN 180622C00045000 C Jun 22, 2018 45.0 0.05 0.35
TRN 180622P00025000 P Jun 22, 2018 25.0 0.00 0.30
TRN 180622P00026000 P Jun 22, 2018 26.0 0.00 0.65
TRN 180622P00027000 P Jun 22, 2018 27.0 0.00 0.65
TRN 180622P00028000 P Jun 22, 2018 28.0 0.05 0.75
TRN 180622P00029000 P Jun 22, 2018 29.0 0.05 0.40
TRN 180622P00029500 P Jun 22, 2018 29.5 0.10 0.30
TRN 180622P00030000 P Jun 22, 2018 30.0 0.10 1.00
TRN 180622P00030500 P Jun 22, 2018 30.5 0.15 0.40
TRN 180622P00031000 P Jun 22, 2018 31.0 0.20 0.80
TRN 180622P00031500 P Jun 22, 2018 31.5 0.25 0.90
TRN 180622P00032000 P Jun 22, 2018 32.0 0.25 0.60
TRN 180622P00032500 P Jun 22, 2018 32.5 0.40 1.00
TRN 180622P00033000 P Jun 22, 2018 33.0 0.40 0.70
TRN 180622P00033500 P Jun 22, 2018 33.5 0.55 0.80
TRN 180622P00034000 P Jun 22, 2018 34.0 0.60 0.90
TRN 180622P00034500 P Jun 22, 2018 34.5 0.70 1.05
TRN 180622P00035000 P Jun 22, 2018 35.0 0.95 1.20
TRN 180622P00036000 P Jun 22, 2018 36.0 1.35 1.60
TRN 180622P00037000 P Jun 22, 2018 37.0 1.75 2.10
TRN 180622P00038000 P Jun 22, 2018 38.0 2.35 2.65
TRN 180622P00039000 P Jun 22, 2018 39.0 2.95 3.40
TRN 180622P00040000 P Jun 22, 2018 40.0 2.25 4.10
TRN 180622P00041000 P Jun 22, 2018 41.0 4.60 4.90
TRN 180622P00042000 P Jun 22, 2018 42.0 5.50 6.00
TRN 180622P00043000 P Jun 22, 2018 43.0 4.30 8.90
TRN 180622P00045000 P Jun 22, 2018 45.0 8.00 9.60
TRN 180629C00027000 C Jun 29, 2018 27.0 9.20 10.70
TRN 180629C00028000 C Jun 29, 2018 28.0 6.50 11.10
TRN 180629C00029000 C Jun 29, 2018 29.0 5.50 9.70
TRN 180629C00030000 C Jun 29, 2018 30.0 4.50 9.20
TRN 180629C00031000 C Jun 29, 2018 31.0 5.40 6.20
TRN 180629C00032000 C Jun 29, 2018 32.0 4.80 5.30
TRN 180629C00033000 C Jun 29, 2018 33.0 3.70 4.40
TRN 180629C00034000 C Jun 29, 2018 34.0 2.85 3.70
TRN 180629C00035000 C Jun 29, 2018 35.0 2.65 2.95
TRN 180629C00036000 C Jun 29, 2018 36.0 2.00 2.35
TRN 180629C00037000 C Jun 29, 2018 37.0 1.45 1.85
TRN 180629C00038000 C Jun 29, 2018 38.0 0.90 1.45
TRN 180629C00039000 C Jun 29, 2018 39.0 0.80 1.05
TRN 180629C00040000 C Jun 29, 2018 40.0 0.45 0.75
TRN 180629C00045000 C Jun 29, 2018 45.0 0.05 0.70
TRN 180629P00027000 P Jun 29, 2018 27.0 0.00 0.20
TRN 180629P00028000 P Jun 29, 2018 28.0 0.05 0.70
TRN 180629P00029000 P Jun 29, 2018 29.0 0.10 0.75
TRN 180629P00030000 P Jun 29, 2018 30.0 0.15 0.40
TRN 180629P00031000 P Jun 29, 2018 31.0 0.25 0.75
TRN 180629P00032000 P Jun 29, 2018 32.0 0.30 0.55
TRN 180629P00033000 P Jun 29, 2018 33.0 0.45 0.75
TRN 180629P00034000 P Jun 29, 2018 34.0 0.65 1.00
TRN 180629P00035000 P Jun 29, 2018 35.0 1.05 1.30
TRN 180629P00036000 P Jun 29, 2018 36.0 1.45 1.70
TRN 180629P00037000 P Jun 29, 2018 37.0 1.90 2.15
TRN 180629P00038000 P Jun 29, 2018 38.0 2.25 2.75
TRN 180629P00039000 P Jun 29, 2018 39.0 3.10 3.40
TRN 180629P00040000 P Jun 29, 2018 40.0 3.90 4.20
TRN 180629P00045000 P Jun 29, 2018 45.0 7.00 9.50
TRN 180720C00016000 C Jul 20, 2018 16.0 20.10 22.40
TRN 180720C00017000 C Jul 20, 2018 17.0 18.40 21.40
TRN 180720C00018000 C Jul 20, 2018 18.0 17.50 20.40
TRN 180720C00019000 C Jul 20, 2018 19.0 16.10 19.40
TRN 180720C00020000 C Jul 20, 2018 20.0 16.20 17.50
TRN 180720C00021000 C Jul 20, 2018 21.0 13.30 17.60
TRN 180720C00022000 C Jul 20, 2018 22.0 12.40 16.90
TRN 180720C00023000 C Jul 20, 2018 23.0 12.40 15.40
TRN 180720C00024000 C Jul 20, 2018 24.0 11.60 14.30
TRN 180720C00025000 C Jul 20, 2018 25.0 11.30 12.60
TRN 180720C00026000 C Jul 20, 2018 26.0 9.30 12.50
TRN 180720C00027000 C Jul 20, 2018 27.0 8.60 11.40
TRN 180720C00028000 C Jul 20, 2018 28.0 8.40 9.40
TRN 180720C00029000 C Jul 20, 2018 29.0 7.60 8.60
TRN 180720C00030000 C Jul 20, 2018 30.0 6.60 7.20
TRN 180720C00031000 C Jul 20, 2018 31.0 5.80 6.30
TRN 180720C00032000 C Jul 20, 2018 32.0 5.00 5.40
TRN 180720C00033000 C Jul 20, 2018 33.0 4.20 4.60
TRN 180720C00034000 C Jul 20, 2018 34.0 3.50 3.80
TRN 180720C00035000 C Jul 20, 2018 35.0 2.75 3.20
TRN 180720C00036000 C Jul 20, 2018 36.0 2.20 2.40
TRN 180720C00037000 C Jul 20, 2018 37.0 1.80 1.85
TRN 180720C00038000 C Jul 20, 2018 38.0 1.35 1.60
TRN 180720C00039000 C Jul 20, 2018 39.0 0.95 1.20
TRN 180720C00040000 C Jul 20, 2018 40.0 0.75 0.90
TRN 180720C00041000 C Jul 20, 2018 41.0 0.55 0.65
TRN 180720C00042000 C Jul 20, 2018 42.0 0.30 0.50
TRN 180720C00043000 C Jul 20, 2018 43.0 0.25 0.40
TRN 180720C00044000 C Jul 20, 2018 44.0 0.15 0.25
TRN 180720C00045000 C Jul 20, 2018 45.0 0.10 0.20
TRN 180720C00046000 C Jul 20, 2018 46.0 0.05 0.15
TRN 180720C00047000 C Jul 20, 2018 47.0 0.00 0.20
TRN 180720C00048000 C Jul 20, 2018 48.0 0.00 0.10
TRN 180720C00049000 C Jul 20, 2018 49.0 0.00 0.20
TRN 180720C00050000 C Jul 20, 2018 50.0 0.00 0.15
TRN 180720P00016000 P Jul 20, 2018 16.0 0.00 0.50
TRN 180720P00017000 P Jul 20, 2018 17.0 0.00 0.35
TRN 180720P00018000 P Jul 20, 2018 18.0 0.00 0.55
TRN 180720P00019000 P Jul 20, 2018 19.0 0.00 0.30
TRN 180720P00020000 P Jul 20, 2018 20.0 0.00 0.30
TRN 180720P00021000 P Jul 20, 2018 21.0 0.00 0.10
TRN 180720P00022000 P Jul 20, 2018 22.0 0.00 0.15
TRN 180720P00023000 P Jul 20, 2018 23.0 0.00 0.15
TRN 180720P00024000 P Jul 20, 2018 24.0 0.00 0.25
TRN 180720P00025000 P Jul 20, 2018 25.0 0.05 0.15
TRN 180720P00026000 P Jul 20, 2018 26.0 0.10 0.20
TRN 180720P00027000 P Jul 20, 2018 27.0 0.10 0.20
TRN 180720P00028000 P Jul 20, 2018 28.0 0.10 0.25
TRN 180720P00029000 P Jul 20, 2018 29.0 0.20 0.30
TRN 180720P00030000 P Jul 20, 2018 30.0 0.30 0.40
TRN 180720P00031000 P Jul 20, 2018 31.0 0.40 0.55
TRN 180720P00032000 P Jul 20, 2018 32.0 0.55 0.70
TRN 180720P00033000 P Jul 20, 2018 33.0 0.75 0.90
TRN 180720P00034000 P Jul 20, 2018 34.0 0.90 1.15
TRN 180720P00035000 P Jul 20, 2018 35.0 1.30 1.45
TRN 180720P00036000 P Jul 20, 2018 36.0 1.70 1.75
TRN 180720P00037000 P Jul 20, 2018 37.0 2.20 2.25
TRN 180720P00038000 P Jul 20, 2018 38.0 2.70 2.95
TRN 180720P00039000 P Jul 20, 2018 39.0 3.30 3.60
TRN 180720P00040000 P Jul 20, 2018 40.0 4.00 4.40
TRN 180720P00041000 P Jul 20, 2018 41.0 4.40 5.30
TRN 180720P00042000 P Jul 20, 2018 42.0 5.30 6.30
TRN 180720P00043000 P Jul 20, 2018 43.0 6.10 6.90
TRN 180720P00044000 P Jul 20, 2018 44.0 5.80 9.40
TRN 180720P00045000 P Jul 20, 2018 45.0 7.20 10.00
TRN 180720P00046000 P Jul 20, 2018 46.0 7.30 11.80
TRN 180720P00047000 P Jul 20, 2018 47.0 8.30 12.80
TRN 180720P00048000 P Jul 20, 2018 48.0 10.40 13.20
TRN 180720P00049000 P Jul 20, 2018 49.0 10.20 14.80
TRN 180720P00050000 P Jul 20, 2018 50.0 13.00 15.20
TRN 181019C00017000 C Oct 19, 2018 17.0 18.70 21.40
TRN 181019C00018000 C Oct 19, 2018 18.0 16.40 20.90
TRN 181019C00019000 C Oct 19, 2018 19.0 15.40 20.00
TRN 181019C00020000 C Oct 19, 2018 20.0 14.50 19.00
TRN 181019C00021000 C Oct 19, 2018 21.0 13.50 18.00
TRN 181019C00022000 C Oct 19, 2018 22.0 12.50 17.00
TRN 181019C00023000 C Oct 19, 2018 23.0 11.60 16.10
TRN 181019C00024000 C Oct 19, 2018 24.0 10.70 14.80
TRN 181019C00025000 C Oct 19, 2018 25.0 10.20 13.40
TRN 181019C00026000 C Oct 19, 2018 26.0 9.30 12.80
TRN 181019C00027000 C Oct 19, 2018 27.0 9.10 11.90
TRN 181019C00028000 C Oct 19, 2018 28.0 8.90 9.70
TRN 181019C00029000 C Oct 19, 2018 29.0 7.70 8.50
TRN 181019C00030000 C Oct 19, 2018 30.0 7.00 7.70
TRN 181019C00031000 C Oct 19, 2018 31.0 5.60 6.90
TRN 181019C00032000 C Oct 19, 2018 32.0 5.60 6.10
TRN 181019C00033000 C Oct 19, 2018 33.0 4.80 5.30
TRN 181019C00034000 C Oct 19, 2018 34.0 4.20 4.60
TRN 181019C00035000 C Oct 19, 2018 35.0 3.50 4.00
TRN 181019C00036000 C Oct 19, 2018 36.0 2.75 3.50
TRN 181019C00037000 C Oct 19, 2018 37.0 2.50 2.85
TRN 181019C00038000 C Oct 19, 2018 38.0 2.05 2.40
TRN 181019C00039000 C Oct 19, 2018 39.0 1.65 2.00
TRN 181019C00040000 C Oct 19, 2018 40.0 1.35 1.65
TRN 181019C00041000 C Oct 19, 2018 41.0 1.15 1.35
TRN 181019C00042000 C Oct 19, 2018 42.0 0.95 1.20
TRN 181019C00043000 C Oct 19, 2018 43.0 0.75 0.90
TRN 181019C00044000 C Oct 19, 2018 44.0 0.55 0.70
TRN 181019C00045000 C Oct 19, 2018 45.0 0.35 0.60
TRN 181019C00046000 C Oct 19, 2018 46.0 0.25 0.45
TRN 181019C00047000 C Oct 19, 2018 47.0 0.25 0.35
TRN 181019C00048000 C Oct 19, 2018 48.0 0.10 0.30
TRN 181019C00049000 C Oct 19, 2018 49.0 0.10 0.25
TRN 181019C00050000 C Oct 19, 2018 50.0 0.00 0.20
TRN 181019P00017000 P Oct 19, 2018 17.0 0.00 0.30
TRN 181019P00018000 P Oct 19, 2018 18.0 0.00 0.20
TRN 181019P00019000 P Oct 19, 2018 19.0 0.00 0.20
TRN 181019P00020000 P Oct 19, 2018 20.0 0.00 0.25
TRN 181019P00021000 P Oct 19, 2018 21.0 0.00 0.25
TRN 181019P00022000 P Oct 19, 2018 22.0 0.05 0.40
TRN 181019P00023000 P Oct 19, 2018 23.0 0.05 0.40
TRN 181019P00024000 P Oct 19, 2018 24.0 0.05 0.35
TRN 181019P00025000 P Oct 19, 2018 25.0 0.20 0.30
TRN 181019P00026000 P Oct 19, 2018 26.0 0.20 0.65
TRN 181019P00027000 P Oct 19, 2018 27.0 0.30 0.50
TRN 181019P00028000 P Oct 19, 2018 28.0 0.35 0.60
TRN 181019P00029000 P Oct 19, 2018 29.0 0.50 0.65
TRN 181019P00030000 P Oct 19, 2018 30.0 0.65 0.85
TRN 181019P00031000 P Oct 19, 2018 31.0 0.85 1.15
TRN 181019P00032000 P Oct 19, 2018 32.0 1.05 1.30
TRN 181019P00033000 P Oct 19, 2018 33.0 1.30 1.55
TRN 181019P00034000 P Oct 19, 2018 34.0 1.60 1.85
TRN 181019P00035000 P Oct 19, 2018 35.0 1.95 2.20
TRN 181019P00036000 P Oct 19, 2018 36.0 2.35 2.65
TRN 181019P00037000 P Oct 19, 2018 37.0 2.85 3.10
TRN 181019P00038000 P Oct 19, 2018 38.0 3.30 3.80
TRN 181019P00039000 P Oct 19, 2018 39.0 4.00 4.50
TRN 181019P00040000 P Oct 19, 2018 40.0 4.60 5.00
TRN 181019P00041000 P Oct 19, 2018 41.0 5.30 5.70
TRN 181019P00042000 P Oct 19, 2018 42.0 5.60 6.80
TRN 181019P00043000 P Oct 19, 2018 43.0 6.70 7.30
TRN 181019P00044000 P Oct 19, 2018 44.0 7.40 8.20
TRN 181019P00045000 P Oct 19, 2018 45.0 8.30 9.10
TRN 181019P00046000 P Oct 19, 2018 46.0 9.50 10.20
TRN 181019P00047000 P Oct 19, 2018 47.0 9.00 12.10
TRN 181019P00048000 P Oct 19, 2018 48.0 9.90 13.70
TRN 181019P00049000 P Oct 19, 2018 49.0 10.20 14.80
TRN 181019P00050000 P Oct 19, 2018 50.0 12.70 14.50
TRN 190118C00013000 C Jan 18, 2019 13.0 22.80 25.30
TRN 190118C00015000 C Jan 18, 2019 15.0 20.70 22.80
TRN 190118C00016000 C Jan 18, 2019 16.0 20.00 22.50
TRN 190118C00017000 C Jan 18, 2019 17.0 18.70 21.50
TRN 190118C00018000 C Jan 18, 2019 18.0 18.20 19.80
TRN 190118C00019000 C Jan 18, 2019 19.0 17.20 19.60
TRN 190118C00020000 C Jan 18, 2019 20.0 15.20 18.40
TRN 190118C00021000 C Jan 18, 2019 21.0 15.00 17.70
TRN 190118C00022000 C Jan 18, 2019 22.0 12.90 17.10
TRN 190118C00023000 C Jan 18, 2019 23.0 12.90 15.80
TRN 190118C00024000 C Jan 18, 2019 24.0 11.80 14.80
TRN 190118C00025000 C Jan 18, 2019 25.0 11.50 13.80
TRN 190118C00026000 C Jan 18, 2019 26.0 10.20 13.00
TRN 190118C00027000 C Jan 18, 2019 27.0 10.00 10.80
TRN 190118C00028000 C Jan 18, 2019 28.0 8.80 9.80
TRN 190118C00029000 C Jan 18, 2019 29.0 8.00 9.30
TRN 190118C00030000 C Jan 18, 2019 30.0 7.70 8.20
TRN 190118C00031000 C Jan 18, 2019 31.0 6.50 7.40
TRN 190118C00032000 C Jan 18, 2019 32.0 6.10 6.70
TRN 190118C00033000 C Jan 18, 2019 33.0 5.10 6.20
TRN 190118C00034000 C Jan 18, 2019 34.0 4.80 5.40
TRN 190118C00035000 C Jan 18, 2019 35.0 4.20 4.80
TRN 190118C00036000 C Jan 18, 2019 36.0 3.60 4.10
TRN 190118C00037000 C Jan 18, 2019 37.0 3.30 3.60
TRN 190118C00038000 C Jan 18, 2019 38.0 2.75 3.10
TRN 190118C00039000 C Jan 18, 2019 39.0 2.30 2.65
TRN 190118C00040000 C Jan 18, 2019 40.0 2.00 2.30
TRN 190118C00041000 C Jan 18, 2019 41.0 1.75 2.00
TRN 190118C00042000 C Jan 18, 2019 42.0 1.35 1.65
TRN 190118C00043000 C Jan 18, 2019 43.0 1.10 1.45
TRN 190118C00044000 C Jan 18, 2019 44.0 0.90 1.35
TRN 190118C00045000 C Jan 18, 2019 45.0 0.75 1.00
TRN 190118C00046000 C Jan 18, 2019 46.0 0.60 0.85
TRN 190118C00047000 C Jan 18, 2019 47.0 0.45 0.85
TRN 190118C00048000 C Jan 18, 2019 48.0 0.40 0.65
TRN 190118C00049000 C Jan 18, 2019 49.0 0.35 0.50
TRN 190118C00050000 C Jan 18, 2019 50.0 0.20 0.40
TRN 190118C00055000 C Jan 18, 2019 55.0 0.00 0.20
TRN 190118P00013000 P Jan 18, 2019 13.0 0.00 0.40
TRN 190118P00015000 P Jan 18, 2019 15.0 0.00 0.20
TRN 190118P00016000 P Jan 18, 2019 16.0 0.00 0.35
TRN 190118P00017000 P Jan 18, 2019 17.0 0.00 0.35
TRN 190118P00018000 P Jan 18, 2019 18.0 0.05 0.25
TRN 190118P00019000 P Jan 18, 2019 19.0 0.05 0.30
TRN 190118P00020000 P Jan 18, 2019 20.0 0.10 0.30
TRN 190118P00021000 P Jan 18, 2019 21.0 0.05 0.35
TRN 190118P00022000 P Jan 18, 2019 22.0 0.20 0.45
TRN 190118P00023000 P Jan 18, 2019 23.0 0.15 0.45
TRN 190118P00024000 P Jan 18, 2019 24.0 0.25 0.50
TRN 190118P00025000 P Jan 18, 2019 25.0 0.35 0.60
TRN 190118P00026000 P Jan 18, 2019 26.0 0.45 0.80
TRN 190118P00027000 P Jan 18, 2019 27.0 0.55 0.90
TRN 190118P00028000 P Jan 18, 2019 28.0 0.70 0.95
TRN 190118P00029000 P Jan 18, 2019 29.0 0.85 1.10
TRN 190118P00030000 P Jan 18, 2019 30.0 1.05 1.30
TRN 190118P00031000 P Jan 18, 2019 31.0 1.30 1.70
TRN 190118P00032000 P Jan 18, 2019 32.0 1.55 1.75
TRN 190118P00033000 P Jan 18, 2019 33.0 1.80 2.10
TRN 190118P00034000 P Jan 18, 2019 34.0 2.10 2.45
TRN 190118P00035000 P Jan 18, 2019 35.0 2.50 2.85
TRN 190118P00036000 P Jan 18, 2019 36.0 2.90 3.40
TRN 190118P00037000 P Jan 18, 2019 37.0 3.30 3.80
TRN 190118P00038000 P Jan 18, 2019 38.0 3.60 4.40
TRN 190118P00039000 P Jan 18, 2019 39.0 4.20 5.10
TRN 190118P00040000 P Jan 18, 2019 40.0 5.10 5.60
TRN 190118P00041000 P Jan 18, 2019 41.0 5.70 6.40
TRN 190118P00042000 P Jan 18, 2019 42.0 6.50 7.10
TRN 190118P00043000 P Jan 18, 2019 43.0 6.80 7.60
TRN 190118P00044000 P Jan 18, 2019 44.0 7.50 8.40
TRN 190118P00045000 P Jan 18, 2019 45.0 8.90 9.20
TRN 190118P00046000 P Jan 18, 2019 46.0 8.90 10.20
TRN 190118P00047000 P Jan 18, 2019 47.0 10.20 11.30
TRN 190118P00048000 P Jan 18, 2019 48.0 11.00 12.00
TRN 190118P00049000 P Jan 18, 2019 49.0 10.30 14.50
TRN 190118P00050000 P Jan 18, 2019 50.0 12.50 15.10
TRN 190118P00055000 P Jan 18, 2019 55.0 17.00 19.90
TRN 200117C00015000 C Jan 17, 2020 15.0 21.30 22.70
TRN 200117C00018000 C Jan 17, 2020 18.0 16.70 21.40
TRN 200117C00020000 C Jan 17, 2020 20.0 16.90 18.70
TRN 200117C00023000 C Jan 17, 2020 23.0 12.50 16.80
TRN 200117C00025000 C Jan 17, 2020 25.0 12.80 13.70
TRN 200117C00027000 C Jan 17, 2020 27.0 10.90 12.10
TRN 200117C00030000 C Jan 17, 2020 30.0 9.40 10.10
TRN 200117C00032000 C Jan 17, 2020 32.0 7.90 8.80
TRN 200117C00035000 C Jan 17, 2020 35.0 6.20 7.00
TRN 200117C00037000 C Jan 17, 2020 37.0 5.20 6.10
TRN 200117C00040000 C Jan 17, 2020 40.0 3.90 5.10
TRN 200117C00042000 C Jan 17, 2020 42.0 3.30 4.00
TRN 200117C00045000 C Jan 17, 2020 45.0 2.45 2.95
TRN 200117C00050000 C Jan 17, 2020 50.0 1.40 1.90
TRN 200117C00055000 C Jan 17, 2020 55.0 0.80 1.20
TRN 200117P00015000 P Jan 17, 2020 15.0 0.15 0.50
TRN 200117P00018000 P Jan 17, 2020 18.0 0.35 1.05
TRN 200117P00020000 P Jan 17, 2020 20.0 0.40 0.90
TRN 200117P00023000 P Jan 17, 2020 23.0 0.95 1.30
TRN 200117P00025000 P Jan 17, 2020 25.0 1.20 1.60
TRN 200117P00027000 P Jan 17, 2020 27.0 1.55 2.10
TRN 200117P00030000 P Jan 17, 2020 30.0 2.30 2.90
TRN 200117P00032000 P Jan 17, 2020 32.0 3.00 3.40
TRN 200117P00035000 P Jan 17, 2020 35.0 4.00 4.60
TRN 200117P00037000 P Jan 17, 2020 37.0 5.00 5.50
TRN 200117P00040000 P Jan 17, 2020 40.0 6.60 7.40
TRN 200117P00042000 P Jan 17, 2020 42.0 7.80 8.90
TRN 200117P00045000 P Jan 17, 2020 45.0 9.80 10.90
TRN 200117P00050000 P Jan 17, 2020 50.0 13.50 14.40
TRN 200117P00055000 P Jan 17, 2020 55.0 17.70 19.50
OPRA data is delayed 15 minutes.