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 Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRN 170505C00014000 C 05/05/17 14.0 10.60 13.80
TRN 170505C00015000 C 05/05/17 15.0 9.80 13.70
TRN 170505C00019000 C 05/05/17 19.0 5.60 10.00
TRN 170505C00020000 C 05/05/17 20.0 4.90 7.80
TRN 170505C00021000 C 05/05/17 21.0 4.00 7.80
TRN 170505C00022000 C 05/05/17 22.0 2.60 6.50
TRN 170505C00022500 C 05/05/17 22.5 3.10 6.30
TRN 170505C00023000 C 05/05/17 23.0 1.65 5.70
TRN 170505C00023500 C 05/05/17 23.5 2.85 5.80
TRN 170505C00024000 C 05/05/17 24.0 2.20 4.20
TRN 170505C00024500 C 05/05/17 24.5 2.00 4.90
TRN 170505C00025000 C 05/05/17 25.0 1.75 3.00
TRN 170505C00025500 C 05/05/17 25.5 1.35 1.70
TRN 170505C00026000 C 05/05/17 26.0 0.95 1.25
TRN 170505C00026500 C 05/05/17 26.5 0.60 0.95
TRN 170505C00027000 C 05/05/17 27.0 0.40 0.55
TRN 170505C00027500 C 05/05/17 27.5 0.15 0.35
TRN 170505C00028000 C 05/05/17 28.0 0.05 0.35
TRN 170505C00028500 C 05/05/17 28.5 0.00 0.15
TRN 170505C00029000 C 05/05/17 29.0 0.00 0.35
TRN 170505C00029500 C 05/05/17 29.5 0.00 0.50
TRN 170505C00030000 C 05/05/17 30.0 0.00 0.15
TRN 170505C00030500 C 05/05/17 30.5 0.00 0.30
TRN 170505C00031000 C 05/05/17 31.0 0.00 0.45
TRN 170505C00031500 C 05/05/17 31.5 0.00 0.40
TRN 170505C00032000 C 05/05/17 32.0 0.00 0.25
TRN 170505C00032500 C 05/05/17 32.5 0.00 0.35
TRN 170505C00033000 C 05/05/17 33.0 0.00 0.40
TRN 170505C00033500 C 05/05/17 33.5 0.00 0.30
TRN 170505C00034000 C 05/05/17 34.0 0.00 0.35
TRN 170505C00034500 C 05/05/17 34.5 0.00 0.25
TRN 170505C00035000 C 05/05/17 35.0 0.00 0.35
TRN 170505C00035500 C 05/05/17 35.5 0.00 0.25
TRN 170505C00036000 C 05/05/17 36.0 0.00 0.45
TRN 170505C00040000 C 05/05/17 40.0 0.00 0.30
TRN 170505P00014000 P 05/05/17 14.0 0.00 0.40
TRN 170505P00015000 P 05/05/17 15.0 0.00 0.40
TRN 170505P00019000 P 05/05/17 19.0 0.00 0.30
TRN 170505P00020000 P 05/05/17 20.0 0.00 0.40
TRN 170505P00021000 P 05/05/17 21.0 0.00 0.35
TRN 170505P00022000 P 05/05/17 22.0 0.00 0.45
TRN 170505P00022500 P 05/05/17 22.5 0.00 0.40
TRN 170505P00023000 P 05/05/17 23.0 0.00 0.10
TRN 170505P00023500 P 05/05/17 23.5 0.00 0.45
TRN 170505P00024000 P 05/05/17 24.0 0.00 0.15
TRN 170505P00024500 P 05/05/17 24.5 0.00 0.35
TRN 170505P00025000 P 05/05/17 25.0 0.05 0.15
TRN 170505P00025500 P 05/05/17 25.5 0.05 0.40
TRN 170505P00026000 P 05/05/17 26.0 0.15 0.35
TRN 170505P00026500 P 05/05/17 26.5 0.30 0.45
TRN 170505P00027000 P 05/05/17 27.0 0.50 0.70
TRN 170505P00027500 P 05/05/17 27.5 0.80 1.10
TRN 170505P00028000 P 05/05/17 28.0 1.10 1.70
TRN 170505P00028500 P 05/05/17 28.5 1.55 1.95
TRN 170505P00029000 P 05/05/17 29.0 0.20 2.70
TRN 170505P00029500 P 05/05/17 29.5 1.15 4.30
TRN 170505P00030000 P 05/05/17 30.0 1.85 5.40
TRN 170505P00030500 P 05/05/17 30.5 2.65 6.00
TRN 170505P00031000 P 05/05/17 31.0 3.30 5.30
TRN 170505P00031500 P 05/05/17 31.5 4.00 6.60
TRN 170505P00032000 P 05/05/17 32.0 4.10 7.50
TRN 170505P00032500 P 05/05/17 32.5 4.80 7.30
TRN 170505P00033000 P 05/05/17 33.0 5.20 7.40
TRN 170505P00033500 P 05/05/17 33.5 4.70 7.80
TRN 170505P00034000 P 05/05/17 34.0 6.20 9.50
TRN 170505P00034500 P 05/05/17 34.5 6.30 9.60
TRN 170505P00035000 P 05/05/17 35.0 6.40 10.30
TRN 170505P00035500 P 05/05/17 35.5 7.80 10.80
TRN 170505P00036000 P 05/05/17 36.0 8.30 11.60
TRN 170505P00040000 P 05/05/17 40.0 12.40 15.10
TRN 170512C00019000 C 05/12/17 19.0 7.40 9.10
TRN 170512C00020000 C 05/12/17 20.0 6.00 8.60
TRN 170512C00021000 C 05/12/17 21.0 3.70 7.80
TRN 170512C00022000 C 05/12/17 22.0 4.00 7.30
TRN 170512C00022500 C 05/12/17 22.5 3.50 6.80
TRN 170512C00023000 C 05/12/17 23.0 3.00 6.30
TRN 170512C00023500 C 05/12/17 23.5 1.95 5.80
TRN 170512C00024000 C 05/12/17 24.0 0.75 4.40
TRN 170512C00024500 C 05/12/17 24.5 2.35 3.30
TRN 170512C00025000 C 05/12/17 25.0 1.90 2.35
TRN 170512C00025500 C 05/12/17 25.5 1.50 2.20
TRN 170512C00026000 C 05/12/17 26.0 1.10 1.40
TRN 170512C00026500 C 05/12/17 26.5 0.80 1.25
TRN 170512C00027000 C 05/12/17 27.0 0.50 0.70
TRN 170512C00027500 C 05/12/17 27.5 0.35 0.50
TRN 170512C00028000 C 05/12/17 28.0 0.20 0.35
TRN 170512C00028500 C 05/12/17 28.5 0.10 0.30
TRN 170512C00029000 C 05/12/17 29.0 0.05 0.25
TRN 170512C00029500 C 05/12/17 29.5 0.00 0.45
TRN 170512C00030000 C 05/12/17 30.0 0.00 0.20
TRN 170512C00030500 C 05/12/17 30.5 0.00 0.35
TRN 170512C00031000 C 05/12/17 31.0 0.00 0.10
TRN 170512C00031500 C 05/12/17 31.5 0.00 0.35
TRN 170512C00032000 C 05/12/17 32.0 0.00 0.35
TRN 170512C00032500 C 05/12/17 32.5 0.00 0.40
TRN 170512C00033000 C 05/12/17 33.0 0.00 0.50
TRN 170512C00033500 C 05/12/17 33.5 0.00 0.35
TRN 170512C00034000 C 05/12/17 34.0 0.00 0.50
TRN 170512C00034500 C 05/12/17 34.5 0.00 0.45
TRN 170512C00035000 C 05/12/17 35.0 0.00 0.25
TRN 170512C00036000 C 05/12/17 36.0 0.00 0.30
TRN 170512P00019000 P 05/12/17 19.0 0.00 0.40
TRN 170512P00020000 P 05/12/17 20.0 0.00 0.30
TRN 170512P00021000 P 05/12/17 21.0 0.00 0.45
TRN 170512P00022000 P 05/12/17 22.0 0.00 0.40
TRN 170512P00022500 P 05/12/17 22.5 0.00 0.35
TRN 170512P00023000 P 05/12/17 23.0 0.00 0.40
TRN 170512P00023500 P 05/12/17 23.5 0.00 0.40
TRN 170512P00024000 P 05/12/17 24.0 0.05 0.20
TRN 170512P00024500 P 05/12/17 24.5 0.05 0.35
TRN 170512P00025000 P 05/12/17 25.0 0.10 0.30
TRN 170512P00025500 P 05/12/17 25.5 0.20 0.30
TRN 170512P00026000 P 05/12/17 26.0 0.30 0.60
TRN 170512P00026500 P 05/12/17 26.5 0.45 0.60
TRN 170512P00027000 P 05/12/17 27.0 0.65 0.80
TRN 170512P00027500 P 05/12/17 27.5 0.95 1.10
TRN 170512P00028000 P 05/12/17 28.0 1.25 1.60
TRN 170512P00028500 P 05/12/17 28.5 1.55 2.10
TRN 170512P00029000 P 05/12/17 29.0 1.95 2.60
TRN 170512P00029500 P 05/12/17 29.5 2.30 4.90
TRN 170512P00030000 P 05/12/17 30.0 2.80 5.50
TRN 170512P00030500 P 05/12/17 30.5 2.35 4.90
TRN 170512P00031000 P 05/12/17 31.0 2.90 5.80
TRN 170512P00031500 P 05/12/17 31.5 3.20 6.50
TRN 170512P00032000 P 05/12/17 32.0 3.90 7.00
TRN 170512P00032500 P 05/12/17 32.5 4.20 7.70
TRN 170512P00033000 P 05/12/17 33.0 4.70 8.10
TRN 170512P00033500 P 05/12/17 33.5 4.70 9.00
TRN 170512P00034000 P 05/12/17 34.0 5.70 9.20
TRN 170512P00034500 P 05/12/17 34.5 6.70 10.00
TRN 170512P00035000 P 05/12/17 35.0 7.20 10.60
TRN 170512P00036000 P 05/12/17 36.0 8.80 9.70
TRN 170519C00018000 C 05/19/17 18.0 8.60 9.10
TRN 170519C00019000 C 05/19/17 19.0 7.20 9.50
TRN 170519C00020000 C 05/19/17 20.0 6.00 8.30
TRN 170519C00020500 C 05/19/17 20.5 4.80 6.60
TRN 170519C00021000 C 05/19/17 21.0 4.40 7.20
TRN 170519C00021500 C 05/19/17 21.5 5.20 7.40
TRN 170519C00022000 C 05/19/17 22.0 4.60 5.10
TRN 170519C00022500 C 05/19/17 22.5 4.00 4.70
TRN 170519C00023000 C 05/19/17 23.0 3.60 4.30
TRN 170519C00023500 C 05/19/17 23.5 3.20 4.90
TRN 170519C00024000 C 05/19/17 24.0 2.75 3.20
TRN 170519C00024500 C 05/19/17 24.5 2.50 3.70
TRN 170519C00025000 C 05/19/17 25.0 2.00 2.30
TRN 170519C00025500 C 05/19/17 25.5 1.55 1.90
TRN 170519C00026000 C 05/19/17 26.0 1.30 1.50
TRN 170519C00026500 C 05/19/17 26.5 1.00 1.15
TRN 170519C00027000 C 05/19/17 27.0 0.75 0.90
TRN 170519C00027500 C 05/19/17 27.5 0.60 0.65
TRN 170519C00028000 C 05/19/17 28.0 0.35 0.50
TRN 170519C00028500 C 05/19/17 28.5 0.20 0.35
TRN 170519C00029000 C 05/19/17 29.0 0.15 0.25
TRN 170519C00029500 C 05/19/17 29.5 0.10 0.20
TRN 170519C00030000 C 05/19/17 30.0 0.05 0.15
TRN 170519C00030500 C 05/19/17 30.5 0.00 0.10
TRN 170519C00031000 C 05/19/17 31.0 0.00 0.10
TRN 170519C00031500 C 05/19/17 31.5 0.00 0.10
TRN 170519C00032000 C 05/19/17 32.0 0.00 0.10
TRN 170519C00032500 C 05/19/17 32.5 0.00 0.20
TRN 170519C00033000 C 05/19/17 33.0 0.00 0.05
TRN 170519C00033500 C 05/19/17 33.5 0.00 0.05
TRN 170519C00034000 C 05/19/17 34.0 0.00 0.10
TRN 170519C00034500 C 05/19/17 34.5 0.00 0.05
TRN 170519C00035000 C 05/19/17 35.0 0.00 0.30
TRN 170519C00035500 C 05/19/17 35.5 0.00 0.20
TRN 170519C00036000 C 05/19/17 36.0 0.00 0.05
TRN 170519C00036500 C 05/19/17 36.5 0.00 0.05
TRN 170519C00037000 C 05/19/17 37.0 0.00 0.05
TRN 170519C00040000 C 05/19/17 40.0 0.00 0.10
TRN 170519P00018000 P 05/19/17 18.0 0.00 0.10
TRN 170519P00019000 P 05/19/17 19.0 0.00 0.05
TRN 170519P00020000 P 05/19/17 20.0 0.00 0.30
TRN 170519P00020500 P 05/19/17 20.5 0.00 0.10
TRN 170519P00021000 P 05/19/17 21.0 0.00 0.20
TRN 170519P00021500 P 05/19/17 21.5 0.00 0.10
TRN 170519P00022000 P 05/19/17 22.0 0.00 0.10
TRN 170519P00022500 P 05/19/17 22.5 0.00 0.15
TRN 170519P00023000 P 05/19/17 23.0 0.00 0.15
TRN 170519P00023500 P 05/19/17 23.5 0.05 0.15
TRN 170519P00024000 P 05/19/17 24.0 0.10 0.20
TRN 170519P00024500 P 05/19/17 24.5 0.15 0.25
TRN 170519P00025000 P 05/19/17 25.0 0.20 0.35
TRN 170519P00025500 P 05/19/17 25.5 0.30 0.45
TRN 170519P00026000 P 05/19/17 26.0 0.45 0.55
TRN 170519P00026500 P 05/19/17 26.5 0.60 0.75
TRN 170519P00027000 P 05/19/17 27.0 0.85 0.95
TRN 170519P00027500 P 05/19/17 27.5 1.10 1.25
TRN 170519P00028000 P 05/19/17 28.0 1.40 1.60
TRN 170519P00028500 P 05/19/17 28.5 1.80 1.95
TRN 170519P00029000 P 05/19/17 29.0 2.20 2.40
TRN 170519P00029500 P 05/19/17 29.5 2.60 2.95
TRN 170519P00030000 P 05/19/17 30.0 3.00 3.60
TRN 170519P00030500 P 05/19/17 30.5 3.50 4.80
TRN 170519P00031000 P 05/19/17 31.0 3.40 4.70
TRN 170519P00031500 P 05/19/17 31.5 4.30 6.30
TRN 170519P00032000 P 05/19/17 32.0 3.90 5.90
TRN 170519P00032500 P 05/19/17 32.5 5.50 7.10
TRN 170519P00033000 P 05/19/17 33.0 5.90 6.80
TRN 170519P00033500 P 05/19/17 33.5 5.10 8.40
TRN 170519P00034000 P 05/19/17 34.0 5.30 9.40
TRN 170519P00034500 P 05/19/17 34.5 6.70 9.90
TRN 170519P00035000 P 05/19/17 35.0 6.90 10.00
TRN 170519P00035500 P 05/19/17 35.5 7.50 11.00
TRN 170519P00036000 P 05/19/17 36.0 8.40 11.10
TRN 170519P00036500 P 05/19/17 36.5 8.50 12.00
TRN 170519P00037000 P 05/19/17 37.0 9.30 12.20
TRN 170519P00040000 P 05/19/17 40.0 12.70 13.90
TRN 170526C00019000 C 05/26/17 19.0 7.30 8.40
TRN 170526C00020000 C 05/26/17 20.0 5.10 8.90
TRN 170526C00021000 C 05/26/17 21.0 4.50 8.20
TRN 170526C00022000 C 05/26/17 22.0 4.10 7.30
TRN 170526C00022500 C 05/26/17 22.5 2.65 6.80
TRN 170526C00023000 C 05/26/17 23.0 3.20 6.10
TRN 170526C00023500 C 05/26/17 23.5 2.95 3.80
TRN 170526C00024000 C 05/26/17 24.0 2.95 3.90
TRN 170526C00024500 C 05/26/17 24.5 2.45 2.80
TRN 170526C00025000 C 05/26/17 25.0 2.15 2.40
TRN 170526C00025500 C 05/26/17 25.5 1.70 2.05
TRN 170526C00026000 C 05/26/17 26.0 1.40 1.70
TRN 170526C00026500 C 05/26/17 26.5 1.10 1.30
TRN 170526C00027000 C 05/26/17 27.0 0.75 1.10
TRN 170526C00027500 C 05/26/17 27.5 0.55 0.80
TRN 170526C00028000 C 05/26/17 28.0 0.40 0.65
TRN 170526C00028500 C 05/26/17 28.5 0.30 0.50
TRN 170526C00029000 C 05/26/17 29.0 0.20 0.40
TRN 170526C00029500 C 05/26/17 29.5 0.15 0.30
TRN 170526C00030000 C 05/26/17 30.0 0.10 0.25
TRN 170526C00030500 C 05/26/17 30.5 0.05 0.45
TRN 170526C00031000 C 05/26/17 31.0 0.00 0.45
TRN 170526C00031500 C 05/26/17 31.5 0.00 0.15
TRN 170526C00032000 C 05/26/17 32.0 0.00 0.35
TRN 170526C00032500 C 05/26/17 32.5 0.00 0.40
TRN 170526C00033000 C 05/26/17 33.0 0.00 0.35
TRN 170526C00033500 C 05/26/17 33.5 0.00 0.40
TRN 170526C00034000 C 05/26/17 34.0 0.00 0.45
TRN 170526C00034500 C 05/26/17 34.5 0.00 0.45
TRN 170526C00035000 C 05/26/17 35.0 0.00 0.40
TRN 170526C00035500 C 05/26/17 35.5 0.00 0.30
TRN 170526C00036000 C 05/26/17 36.0 0.00 0.25
TRN 170526C00036500 C 05/26/17 36.5 0.00 0.35
TRN 170526C00037000 C 05/26/17 37.0 0.00 0.15
TRN 170526P00019000 P 05/26/17 19.0 0.00 0.30
TRN 170526P00020000 P 05/26/17 20.0 0.00 0.45
TRN 170526P00021000 P 05/26/17 21.0 0.00 0.30
TRN 170526P00022000 P 05/26/17 22.0 0.00 0.45
TRN 170526P00022500 P 05/26/17 22.5 0.00 0.25
TRN 170526P00023000 P 05/26/17 23.0 0.00 0.40
TRN 170526P00023500 P 05/26/17 23.5 0.10 0.35
TRN 170526P00024000 P 05/26/17 24.0 0.15 0.40
TRN 170526P00024500 P 05/26/17 24.5 0.20 0.40
TRN 170526P00025000 P 05/26/17 25.0 0.30 0.45
TRN 170526P00025500 P 05/26/17 25.5 0.40 0.55
TRN 170526P00026000 P 05/26/17 26.0 0.55 0.70
TRN 170526P00026500 P 05/26/17 26.5 0.70 0.95
TRN 170526P00027000 P 05/26/17 27.0 0.95 1.10
TRN 170526P00027500 P 05/26/17 27.5 1.15 1.40
TRN 170526P00028000 P 05/26/17 28.0 1.50 1.80
TRN 170526P00028500 P 05/26/17 28.5 1.90 3.10
TRN 170526P00029000 P 05/26/17 29.0 2.30 3.50
TRN 170526P00029500 P 05/26/17 29.5 2.60 2.95
TRN 170526P00030000 P 05/26/17 30.0 3.10 3.50
TRN 170526P00030500 P 05/26/17 30.5 3.20 5.30
TRN 170526P00031000 P 05/26/17 31.0 2.85 5.00
TRN 170526P00031500 P 05/26/17 31.5 3.30 6.60
TRN 170526P00032000 P 05/26/17 32.0 3.80 6.60
TRN 170526P00032500 P 05/26/17 32.5 5.20 7.60
TRN 170526P00033000 P 05/26/17 33.0 5.70 8.50
TRN 170526P00033500 P 05/26/17 33.5 5.10 8.70
TRN 170526P00034000 P 05/26/17 34.0 6.70 9.40
TRN 170526P00034500 P 05/26/17 34.5 6.30 9.70
TRN 170526P00035000 P 05/26/17 35.0 6.70 10.20
TRN 170526P00035500 P 05/26/17 35.5 7.30 10.60
TRN 170526P00036000 P 05/26/17 36.0 7.90 11.20
TRN 170526P00036500 P 05/26/17 36.5 8.20 12.00
TRN 170526P00037000 P 05/26/17 37.0 9.90 10.60
TRN 170602C00019000 C 06/02/17 19.0 7.00 8.30
TRN 170602C00020000 C 06/02/17 20.0 6.00 9.30
TRN 170602C00021000 C 06/02/17 21.0 4.30 8.20
TRN 170602C00021500 C 06/02/17 21.5 3.20 7.20
TRN 170602C00022000 C 06/02/17 22.0 4.10 7.10
TRN 170602C00022500 C 06/02/17 22.5 3.70 6.90
TRN 170602C00023000 C 06/02/17 23.0 3.50 6.10
TRN 170602C00023500 C 06/02/17 23.5 3.40 4.50
TRN 170602C00024000 C 06/02/17 24.0 3.00 3.60
TRN 170602C00024500 C 06/02/17 24.5 2.60 2.90
TRN 170602C00025000 C 06/02/17 25.0 2.15 2.50
TRN 170602C00025500 C 06/02/17 25.5 1.80 2.05
TRN 170602C00026000 C 06/02/17 26.0 1.45 1.80
TRN 170602C00026500 C 06/02/17 26.5 1.20 1.40
TRN 170602C00027000 C 06/02/17 27.0 0.95 1.15
TRN 170602C00027500 C 06/02/17 27.5 0.70 0.95
TRN 170602C00028000 C 06/02/17 28.0 0.55 0.70
TRN 170602C00028500 C 06/02/17 28.5 0.35 0.55
TRN 170602C00029000 C 06/02/17 29.0 0.25 0.50
TRN 170602C00029500 C 06/02/17 29.5 0.20 0.35
TRN 170602C00030000 C 06/02/17 30.0 0.10 0.35
TRN 170602C00030500 C 06/02/17 30.5 0.10 0.25
TRN 170602C00031000 C 06/02/17 31.0 0.00 0.45
TRN 170602C00031500 C 06/02/17 31.5 0.00 0.25
TRN 170602C00032000 C 06/02/17 32.0 0.00 0.20
TRN 170602C00032500 C 06/02/17 32.5 0.00 0.35
TRN 170602C00033000 C 06/02/17 33.0 0.00 0.15
TRN 170602C00033500 C 06/02/17 33.5 0.00 0.45
TRN 170602C00034000 C 06/02/17 34.0 0.00 0.10
TRN 170602C00034500 C 06/02/17 34.5 0.00 0.45
TRN 170602C00035000 C 06/02/17 35.0 0.00 0.40
TRN 170602C00035500 C 06/02/17 35.5 0.00 0.35
TRN 170602C00036000 C 06/02/17 36.0 0.00 0.35
TRN 170602C00036500 C 06/02/17 36.5 0.00 0.40
TRN 170602P00019000 P 06/02/17 19.0 0.00 0.40
TRN 170602P00020000 P 06/02/17 20.0 0.00 0.45
TRN 170602P00021000 P 06/02/17 21.0 0.00 0.45
TRN 170602P00021500 P 06/02/17 21.5 0.00 0.35
TRN 170602P00022000 P 06/02/17 22.0 0.00 0.30
TRN 170602P00022500 P 06/02/17 22.5 0.00 0.35
TRN 170602P00023000 P 06/02/17 23.0 0.00 0.45
TRN 170602P00023500 P 06/02/17 23.5 0.15 0.40
TRN 170602P00024000 P 06/02/17 24.0 0.20 0.35
TRN 170602P00024500 P 06/02/17 24.5 0.25 0.45
TRN 170602P00025000 P 06/02/17 25.0 0.35 0.50
TRN 170602P00025500 P 06/02/17 25.5 0.50 0.60
TRN 170602P00026000 P 06/02/17 26.0 0.60 0.75
TRN 170602P00026500 P 06/02/17 26.5 0.80 0.95
TRN 170602P00027000 P 06/02/17 27.0 1.05 1.30
TRN 170602P00027500 P 06/02/17 27.5 1.30 1.60
TRN 170602P00028000 P 06/02/17 28.0 1.60 1.85
TRN 170602P00028500 P 06/02/17 28.5 1.90 2.20
TRN 170602P00029000 P 06/02/17 29.0 2.25 2.55
TRN 170602P00029500 P 06/02/17 29.5 2.75 3.00
TRN 170602P00030000 P 06/02/17 30.0 3.10 3.70
TRN 170602P00030500 P 06/02/17 30.5 3.30 6.10
TRN 170602P00031000 P 06/02/17 31.0 3.90 5.00
TRN 170602P00031500 P 06/02/17 31.5 3.80 6.80
TRN 170602P00032000 P 06/02/17 32.0 4.40 7.20
TRN 170602P00032500 P 06/02/17 32.5 4.40 7.70
TRN 170602P00033000 P 06/02/17 33.0 5.40 8.10
TRN 170602P00033500 P 06/02/17 33.5 5.50 8.60
TRN 170602P00034000 P 06/02/17 34.0 6.50 9.10
TRN 170602P00034500 P 06/02/17 34.5 6.40 9.30
TRN 170602P00035000 P 06/02/17 35.0 6.70 10.40
TRN 170602P00035500 P 06/02/17 35.5 7.20 10.70
TRN 170602P00036000 P 06/02/17 36.0 8.50 11.50
TRN 170602P00036500 P 06/02/17 36.5 9.20 10.20
TRN 170609C00019000 C 06/09/17 19.0 5.80 9.50
TRN 170609C00020000 C 06/09/17 20.0 4.60 8.70
TRN 170609C00020500 C 06/09/17 20.5 4.20 8.30
TRN 170609C00021000 C 06/09/17 21.0 3.80 8.10
TRN 170609C00021500 C 06/09/17 21.5 4.00 7.70
TRN 170609C00022000 C 06/09/17 22.0 3.70 7.20
TRN 170609C00022500 C 06/09/17 22.5 3.20 6.80
TRN 170609C00023000 C 06/09/17 23.0 3.60 5.60
TRN 170609C00023500 C 06/09/17 23.5 3.40 5.10
TRN 170609C00024000 C 06/09/17 24.0 3.00 4.70
TRN 170609C00024500 C 06/09/17 24.5 2.60 4.20
TRN 170609C00025000 C 06/09/17 25.0 2.20 3.90
TRN 170609C00025500 C 06/09/17 25.5 1.90 2.20
TRN 170609C00026000 C 06/09/17 26.0 1.60 1.85
TRN 170609C00026500 C 06/09/17 26.5 1.30 1.50
TRN 170609C00027000 C 06/09/17 27.0 1.05 1.25
TRN 170609C00027500 C 06/09/17 27.5 0.80 1.10
TRN 170609C00028000 C 06/09/17 28.0 0.60 0.90
TRN 170609C00028500 C 06/09/17 28.5 0.45 0.75
TRN 170609C00029000 C 06/09/17 29.0 0.30 0.55
TRN 170609C00029500 C 06/09/17 29.5 0.20 0.45
TRN 170609C00030000 C 06/09/17 30.0 0.10 0.40
TRN 170609C00030500 C 06/09/17 30.5 0.00 0.50
TRN 170609C00031000 C 06/09/17 31.0 0.00 0.45
TRN 170609C00031500 C 06/09/17 31.5 0.00 0.35
TRN 170609C00032000 C 06/09/17 32.0 0.00 0.40
TRN 170609C00032500 C 06/09/17 32.5 0.00 0.40
TRN 170609C00033000 C 06/09/17 33.0 0.00 0.40
TRN 170609C00033500 C 06/09/17 33.5 0.00 0.35
TRN 170609C00034000 C 06/09/17 34.0 0.00 0.45
TRN 170609C00034500 C 06/09/17 34.5 0.00 0.40
TRN 170609C00035000 C 06/09/17 35.0 0.00 0.45
TRN 170609C00035500 C 06/09/17 35.5 0.00 0.35
TRN 170609C00036000 C 06/09/17 36.0 0.00 0.40
TRN 170609C00036500 C 06/09/17 36.5 0.00 0.35
TRN 170609C00037000 C 06/09/17 37.0 0.00 0.40
TRN 170609P00019000 P 06/09/17 19.0 0.00 0.45
TRN 170609P00020000 P 06/09/17 20.0 0.00 0.40
TRN 170609P00020500 P 06/09/17 20.5 0.00 0.50
TRN 170609P00021000 P 06/09/17 21.0 0.00 0.25
TRN 170609P00021500 P 06/09/17 21.5 0.00 0.45
TRN 170609P00022000 P 06/09/17 22.0 0.05 0.45
TRN 170609P00022500 P 06/09/17 22.5 0.05 0.45
TRN 170609P00023000 P 06/09/17 23.0 0.05 0.40
TRN 170609P00023500 P 06/09/17 23.5 0.15 0.40
TRN 170609P00024000 P 06/09/17 24.0 0.25 0.40
TRN 170609P00024500 P 06/09/17 24.5 0.35 0.50
TRN 170609P00025000 P 06/09/17 25.0 0.45 0.60
TRN 170609P00025500 P 06/09/17 25.5 0.55 0.75
TRN 170609P00026000 P 06/09/17 26.0 0.70 0.90
TRN 170609P00026500 P 06/09/17 26.5 0.90 1.10
TRN 170609P00027000 P 06/09/17 27.0 1.15 1.30
TRN 170609P00027500 P 06/09/17 27.5 1.40 1.60
TRN 170609P00028000 P 06/09/17 28.0 1.70 1.95
TRN 170609P00028500 P 06/09/17 28.5 2.05 2.35
TRN 170609P00029000 P 06/09/17 29.0 2.40 2.70
TRN 170609P00029500 P 06/09/17 29.5 2.65 4.50
TRN 170609P00030000 P 06/09/17 30.0 3.20 3.70
TRN 170609P00030500 P 06/09/17 30.5 2.50 5.80
TRN 170609P00031000 P 06/09/17 31.0 2.90 6.20
TRN 170609P00031500 P 06/09/17 31.5 3.30 6.90
TRN 170609P00032000 P 06/09/17 32.0 3.30 7.30
TRN 170609P00032500 P 06/09/17 32.5 5.10 7.50
TRN 170609P00033000 P 06/09/17 33.0 4.50 8.40
TRN 170609P00033500 P 06/09/17 33.5 5.00 8.90
TRN 170609P00034000 P 06/09/17 34.0 5.80 9.00
TRN 170609P00034500 P 06/09/17 34.5 6.10 9.70
TRN 170609P00035000 P 06/09/17 35.0 6.70 10.10
TRN 170609P00035500 P 06/09/17 35.5 6.90 10.90
TRN 170609P00036000 P 06/09/17 36.0 7.40 11.20
TRN 170609P00036500 P 06/09/17 36.5 7.90 11.40
TRN 170609P00037000 P 06/09/17 37.0 8.50 12.00
TRN 170616C00018000 C 06/16/17 18.0 8.30 9.20
TRN 170616C00019000 C 06/16/17 19.0 7.60 8.20
TRN 170616C00020000 C 06/16/17 20.0 6.50 8.20
TRN 170616C00021000 C 06/16/17 21.0 5.20 7.40
TRN 170616C00022000 C 06/16/17 22.0 4.50 6.30
TRN 170616C00023000 C 06/16/17 23.0 4.00 4.80
TRN 170616C00024000 C 06/16/17 24.0 3.10 3.40
TRN 170616C00025000 C 06/16/17 25.0 2.35 2.60
TRN 170616C00026000 C 06/16/17 26.0 1.70 1.90
TRN 170616C00027000 C 06/16/17 27.0 1.20 1.30
TRN 170616C00028000 C 06/16/17 28.0 0.75 0.90
TRN 170616C00029000 C 06/16/17 29.0 0.45 0.55
TRN 170616C00030000 C 06/16/17 30.0 0.25 0.35
TRN 170616C00031000 C 06/16/17 31.0 0.15 0.25
TRN 170616C00032000 C 06/16/17 32.0 0.05 0.20
TRN 170616C00033000 C 06/16/17 33.0 0.00 0.15
TRN 170616C00034000 C 06/16/17 34.0 0.00 0.30
TRN 170616C00035000 C 06/16/17 35.0 0.00 0.10
TRN 170616C00036000 C 06/16/17 36.0 0.00 0.05
TRN 170616P00018000 P 06/16/17 18.0 0.00 0.10
TRN 170616P00019000 P 06/16/17 19.0 0.00 0.35
TRN 170616P00020000 P 06/16/17 20.0 0.00 0.15
TRN 170616P00021000 P 06/16/17 21.0 0.05 0.15
TRN 170616P00022000 P 06/16/17 22.0 0.10 0.25
TRN 170616P00023000 P 06/16/17 23.0 0.20 0.35
TRN 170616P00024000 P 06/16/17 24.0 0.30 0.45
TRN 170616P00025000 P 06/16/17 25.0 0.55 0.65
TRN 170616P00026000 P 06/16/17 26.0 0.80 0.95
TRN 170616P00027000 P 06/16/17 27.0 1.25 1.35
TRN 170616P00028000 P 06/16/17 28.0 1.80 1.95
TRN 170616P00029000 P 06/16/17 29.0 2.45 2.60
TRN 170616P00030000 P 06/16/17 30.0 3.20 3.50
TRN 170616P00031000 P 06/16/17 31.0 3.90 5.30
TRN 170616P00032000 P 06/16/17 32.0 4.80 6.90
TRN 170616P00033000 P 06/16/17 33.0 5.40 7.90
TRN 170616P00034000 P 06/16/17 34.0 6.80 8.90
TRN 170616P00035000 P 06/16/17 35.0 7.80 10.30
TRN 170616P00036000 P 06/16/17 36.0 8.90 9.40
TRN 170721C00015000 C 07/21/17 15.0 11.40 12.30
TRN 170721C00016000 C 07/21/17 16.0 10.50 13.00
TRN 170721C00017000 C 07/21/17 17.0 9.10 12.20
TRN 170721C00018000 C 07/21/17 18.0 8.40 9.70
TRN 170721C00019000 C 07/21/17 19.0 7.50 8.50
TRN 170721C00020000 C 07/21/17 20.0 6.60 7.90
TRN 170721C00021000 C 07/21/17 21.0 5.90 6.70
TRN 170721C00022000 C 07/21/17 22.0 4.90 5.50
TRN 170721C00023000 C 07/21/17 23.0 4.10 4.60
TRN 170721C00024000 C 07/21/17 24.0 3.40 3.80
TRN 170721C00025000 C 07/21/17 25.0 2.70 3.10
TRN 170721C00026000 C 07/21/17 26.0 2.15 2.40
TRN 170721C00027000 C 07/21/17 27.0 1.65 1.80
TRN 170721C00028000 C 07/21/17 28.0 1.20 1.35
TRN 170721C00029000 C 07/21/17 29.0 0.85 0.90
TRN 170721C00030000 C 07/21/17 30.0 0.55 0.75
TRN 170721C00031000 C 07/21/17 31.0 0.35 0.55
TRN 170721C00032000 C 07/21/17 32.0 0.20 0.45
TRN 170721C00033000 C 07/21/17 33.0 0.10 0.20
TRN 170721C00034000 C 07/21/17 34.0 0.05 0.25
TRN 170721C00035000 C 07/21/17 35.0 0.00 0.15
TRN 170721C00036000 C 07/21/17 36.0 0.00 0.15
TRN 170721C00037000 C 07/21/17 37.0 0.00 0.10
TRN 170721C00038000 C 07/21/17 38.0 0.00 0.30
TRN 170721C00039000 C 07/21/17 39.0 0.00 0.15
TRN 170721C00040000 C 07/21/17 40.0 0.00 0.20
TRN 170721C00041000 C 07/21/17 41.0 0.00 0.25
TRN 170721C00042000 C 07/21/17 42.0 0.00 0.25
TRN 170721P00015000 P 07/21/17 15.0 0.00 0.30
TRN 170721P00016000 P 07/21/17 16.0 0.00 0.30
TRN 170721P00017000 P 07/21/17 17.0 0.00 0.15
TRN 170721P00018000 P 07/21/17 18.0 0.05 0.40
TRN 170721P00019000 P 07/21/17 19.0 0.05 0.25
TRN 170721P00020000 P 07/21/17 20.0 0.10 0.30
TRN 170721P00021000 P 07/21/17 21.0 0.05 0.35
TRN 170721P00022000 P 07/21/17 22.0 0.20 0.50
TRN 170721P00023000 P 07/21/17 23.0 0.40 0.60
TRN 170721P00024000 P 07/21/17 24.0 0.65 0.80
TRN 170721P00025000 P 07/21/17 25.0 0.95 1.05
TRN 170721P00026000 P 07/21/17 26.0 1.30 1.45
TRN 170721P00027000 P 07/21/17 27.0 1.75 1.95
TRN 170721P00028000 P 07/21/17 28.0 2.30 2.50
TRN 170721P00029000 P 07/21/17 29.0 2.90 3.20
TRN 170721P00030000 P 07/21/17 30.0 3.60 3.90
TRN 170721P00031000 P 07/21/17 31.0 4.20 4.80
TRN 170721P00032000 P 07/21/17 32.0 5.20 6.30
TRN 170721P00033000 P 07/21/17 33.0 6.10 8.80
TRN 170721P00034000 P 07/21/17 34.0 6.80 7.90
TRN 170721P00035000 P 07/21/17 35.0 7.80 9.20
TRN 170721P00036000 P 07/21/17 36.0 8.40 11.00
TRN 170721P00037000 P 07/21/17 37.0 9.50 12.60
TRN 170721P00038000 P 07/21/17 38.0 10.60 12.30
TRN 170721P00039000 P 07/21/17 39.0 11.60 13.30
TRN 170721P00040000 P 07/21/17 40.0 12.00 14.20
TRN 170721P00041000 P 07/21/17 41.0 13.50 15.90
TRN 170721P00042000 P 07/21/17 42.0 14.70 15.90
TRN 171020C00014000 C 10/20/17 14.0 12.50 13.20
TRN 171020C00015000 C 10/20/17 15.0 10.10 13.80
TRN 171020C00016000 C 10/20/17 16.0 10.20 12.30
TRN 171020C00017000 C 10/20/17 17.0 8.20 10.80
TRN 171020C00018000 C 10/20/17 18.0 7.60 11.00
TRN 171020C00019000 C 10/20/17 19.0 6.30 9.40
TRN 171020C00020000 C 10/20/17 20.0 7.10 8.10
TRN 171020C00021000 C 10/20/17 21.0 6.20 7.00
TRN 171020C00022000 C 10/20/17 22.0 5.30 6.00
TRN 171020C00023000 C 10/20/17 23.0 4.60 5.70
TRN 171020C00024000 C 10/20/17 24.0 4.00 4.60
TRN 171020C00025000 C 10/20/17 25.0 3.50 3.90
TRN 171020C00026000 C 10/20/17 26.0 2.80 3.20
TRN 171020C00027000 C 10/20/17 27.0 2.40 2.70
TRN 171020C00028000 C 10/20/17 28.0 1.85 2.30
TRN 171020C00029000 C 10/20/17 29.0 1.60 1.85
TRN 171020C00030000 C 10/20/17 30.0 1.25 1.55
TRN 171020C00031000 C 10/20/17 31.0 1.00 1.25
TRN 171020C00032000 C 10/20/17 32.0 0.80 1.00
TRN 171020C00033000 C 10/20/17 33.0 0.60 0.80
TRN 171020C00034000 C 10/20/17 34.0 0.45 0.65
TRN 171020C00035000 C 10/20/17 35.0 0.30 0.55
TRN 171020C00036000 C 10/20/17 36.0 0.25 0.45
TRN 171020C00037000 C 10/20/17 37.0 0.15 0.40
TRN 171020C00038000 C 10/20/17 38.0 0.15 0.30
TRN 171020C00039000 C 10/20/17 39.0 0.10 0.25
TRN 171020C00040000 C 10/20/17 40.0 0.05 0.25
TRN 171020P00014000 P 10/20/17 14.0 0.00 0.20
TRN 171020P00015000 P 10/20/17 15.0 0.05 0.25
TRN 171020P00016000 P 10/20/17 16.0 0.10 0.25
TRN 171020P00017000 P 10/20/17 17.0 0.20 0.30
TRN 171020P00018000 P 10/20/17 18.0 0.25 0.40
TRN 171020P00019000 P 10/20/17 19.0 0.30 0.55
TRN 171020P00020000 P 10/20/17 20.0 0.45 0.65
TRN 171020P00021000 P 10/20/17 21.0 0.60 0.85
TRN 171020P00022000 P 10/20/17 22.0 0.85 1.05
TRN 171020P00023000 P 10/20/17 23.0 1.10 1.25
TRN 171020P00024000 P 10/20/17 24.0 1.40 1.55
TRN 171020P00025000 P 10/20/17 25.0 1.75 1.95
TRN 171020P00026000 P 10/20/17 26.0 2.15 2.40
TRN 171020P00027000 P 10/20/17 27.0 2.65 2.90
TRN 171020P00028000 P 10/20/17 28.0 3.10 3.40
TRN 171020P00029000 P 10/20/17 29.0 3.70 4.10
TRN 171020P00030000 P 10/20/17 30.0 4.40 4.80
TRN 171020P00031000 P 10/20/17 31.0 5.10 5.50
TRN 171020P00032000 P 10/20/17 32.0 5.90 6.30
TRN 171020P00033000 P 10/20/17 33.0 6.10 7.10
TRN 171020P00034000 P 10/20/17 34.0 7.50 8.70
TRN 171020P00035000 P 10/20/17 35.0 8.40 9.40
TRN 171020P00036000 P 10/20/17 36.0 8.90 10.40
TRN 171020P00037000 P 10/20/17 37.0 9.80 11.20
TRN 171020P00038000 P 10/20/17 38.0 10.90 12.20
TRN 171020P00039000 P 10/20/17 39.0 11.10 13.30
TRN 171020P00040000 P 10/20/17 40.0 12.90 13.90
TRN 180119C00005000 C 01/19/18 5.0 21.10 22.50
TRN 180119C00008000 C 01/19/18 8.0 16.80 21.20
TRN 180119C00010000 C 01/19/18 10.0 16.40 17.20
TRN 180119C00013000 C 01/19/18 13.0 13.50 14.30
TRN 180119C00014000 C 01/19/18 14.0 12.10 15.40
TRN 180119C00015000 C 01/19/18 15.0 11.50 12.50
TRN 180119C00016000 C 01/19/18 16.0 10.40 11.90
TRN 180119C00017000 C 01/19/18 17.0 9.10 10.70
TRN 180119C00018000 C 01/19/18 18.0 8.80 9.70
TRN 180119C00019000 C 01/19/18 19.0 8.20 9.30
TRN 180119C00020000 C 01/19/18 20.0 7.20 8.00
TRN 180119C00021000 C 01/19/18 21.0 6.50 7.30
TRN 180119C00022000 C 01/19/18 22.0 6.00 6.50
TRN 180119C00023000 C 01/19/18 23.0 5.20 5.70
TRN 180119C00024000 C 01/19/18 24.0 4.70 5.10
TRN 180119C00025000 C 01/19/18 25.0 4.10 4.50
TRN 180119C00026000 C 01/19/18 26.0 3.50 3.90
TRN 180119C00027000 C 01/19/18 27.0 3.10 3.40
TRN 180119C00028000 C 01/19/18 28.0 2.65 2.90
TRN 180119C00029000 C 01/19/18 29.0 2.25 2.55
TRN 180119C00030000 C 01/19/18 30.0 1.85 2.20
TRN 180119C00031000 C 01/19/18 31.0 1.60 1.80
TRN 180119C00032000 C 01/19/18 32.0 1.35 1.55
TRN 180119C00033000 C 01/19/18 33.0 1.10 1.35
TRN 180119C00034000 C 01/19/18 34.0 0.90 1.15
TRN 180119C00035000 C 01/19/18 35.0 0.75 1.00
TRN 180119C00036000 C 01/19/18 36.0 0.60 0.85
TRN 180119C00037000 C 01/19/18 37.0 0.45 0.70
TRN 180119C00038000 C 01/19/18 38.0 0.35 0.60
TRN 180119C00039000 C 01/19/18 39.0 0.25 0.55
TRN 180119C00040000 C 01/19/18 40.0 0.25 0.45
TRN 180119P00005000 P 01/19/18 5.0 0.00 0.10
TRN 180119P00008000 P 01/19/18 8.0 0.00 0.15
TRN 180119P00010000 P 01/19/18 10.0 0.00 0.15
TRN 180119P00013000 P 01/19/18 13.0 0.05 0.25
TRN 180119P00014000 P 01/19/18 14.0 0.10 0.30
TRN 180119P00015000 P 01/19/18 15.0 0.20 0.35
TRN 180119P00016000 P 01/19/18 16.0 0.25 0.45
TRN 180119P00017000 P 01/19/18 17.0 0.40 0.60
TRN 180119P00018000 P 01/19/18 18.0 0.50 0.70
TRN 180119P00019000 P 01/19/18 19.0 0.65 0.85
TRN 180119P00020000 P 01/19/18 20.0 0.85 1.00
TRN 180119P00021000 P 01/19/18 21.0 1.05 1.25
TRN 180119P00022000 P 01/19/18 22.0 1.30 1.50
TRN 180119P00023000 P 01/19/18 23.0 1.60 1.85
TRN 180119P00024000 P 01/19/18 24.0 1.90 2.25
TRN 180119P00025000 P 01/19/18 25.0 2.30 2.60
TRN 180119P00026000 P 01/19/18 26.0 2.75 3.10
TRN 180119P00027000 P 01/19/18 27.0 3.30 3.60
TRN 180119P00028000 P 01/19/18 28.0 3.80 4.20
TRN 180119P00029000 P 01/19/18 29.0 4.40 4.70
TRN 180119P00030000 P 01/19/18 30.0 5.00 5.40
TRN 180119P00031000 P 01/19/18 31.0 5.70 6.10
TRN 180119P00032000 P 01/19/18 32.0 6.40 6.80
TRN 180119P00033000 P 01/19/18 33.0 6.90 8.10
TRN 180119P00034000 P 01/19/18 34.0 7.60 8.70
TRN 180119P00035000 P 01/19/18 35.0 8.70 9.50
TRN 180119P00036000 P 01/19/18 36.0 9.50 10.60
TRN 180119P00037000 P 01/19/18 37.0 10.40 11.20
TRN 180119P00038000 P 01/19/18 38.0 11.30 12.10
TRN 180119P00039000 P 01/19/18 39.0 11.80 13.40
TRN 180119P00040000 P 01/19/18 40.0 13.10 13.80
TRN 190118C00013000 C 01/18/19 13.0 13.30 14.80
TRN 190118C00015000 C 01/18/19 15.0 10.30 14.70
TRN 190118C00018000 C 01/18/19 18.0 9.40 10.90
TRN 190118C00020000 C 01/18/19 20.0 8.10 9.80
TRN 190118C00022000 C 01/18/19 22.0 7.20 8.40
TRN 190118C00025000 C 01/18/19 25.0 5.60 6.80
TRN 190118C00027000 C 01/18/19 27.0 4.70 5.70
TRN 190118C00030000 C 01/18/19 30.0 3.60 4.50
TRN 190118C00032000 C 01/18/19 32.0 2.90 3.80
TRN 190118C00035000 C 01/18/19 35.0 2.15 3.00
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 0.75 1.20
TRN 190118P00018000 P 01/18/19 18.0 1.40 2.00
TRN 190118P00020000 P 01/18/19 20.0 2.05 2.55
TRN 190118P00022000 P 01/18/19 22.0 2.70 3.40
TRN 190118P00025000 P 01/18/19 25.0 4.00 4.70
TRN 190118P00027000 P 01/18/19 27.0 4.90 5.70
TRN 190118P00030000 P 01/18/19 30.0 6.70 7.60
TRN 190118P00032000 P 01/18/19 32.0 8.10 9.00
TRN 190118P00035000 P 01/18/19 35.0 10.10 11.10
TRN 190118P00040000 P 01/18/19 40.0 14.20 15.10

OPRA data is delayed 15 minutes.