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 May 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRN 150508C00014000 C 05/08/15 14.0 13.80 16.80
TRN 150508C00015000 C 05/08/15 15.0 12.20 16.20
TRN 150508C00020000 C 05/08/15 20.0 8.30 10.60
TRN 150508C00020500 C 05/08/15 20.5 7.80 9.90
TRN 150508C00021000 C 05/08/15 21.0 7.40 9.60
TRN 150508C00021500 C 05/08/15 21.5 6.90 8.00
TRN 150508C00022000 C 05/08/15 22.0 6.40 7.50
TRN 150508C00022500 C 05/08/15 22.5 5.90 7.00
TRN 150508C00023000 C 05/08/15 23.0 5.40 6.40
TRN 150508C00023500 C 05/08/15 23.5 4.90 6.00
TRN 150508C00024000 C 05/08/15 24.0 4.40 5.40
TRN 150508C00024500 C 05/08/15 24.5 3.90 5.00
TRN 150508C00025000 C 05/08/15 25.0 1.95 4.40
TRN 150508C00025500 C 05/08/15 25.5 2.95 3.90
TRN 150508C00026000 C 05/08/15 26.0 2.70 3.50
TRN 150508C00026500 C 05/08/15 26.5 0.95 2.95
TRN 150508C00027000 C 05/08/15 27.0 0.80 2.45
TRN 150508C00027500 C 05/08/15 27.5 1.15 2.00
TRN 150508C00028000 C 05/08/15 28.0 0.75 1.60
TRN 150508C00028500 C 05/08/15 28.5 0.50 1.20
TRN 150508C00029000 C 05/08/15 29.0 0.60 0.80
TRN 150508C00029500 C 05/08/15 29.5 0.40 0.60
TRN 150508C00030000 C 05/08/15 30.0 0.25 0.35
TRN 150508C00030500 C 05/08/15 30.5 0.00 0.40
TRN 150508C00031000 C 05/08/15 31.0 0.00 0.30
TRN 150508C00031500 C 05/08/15 31.5 0.00 0.20
TRN 150508C00032000 C 05/08/15 32.0 0.00 0.20
TRN 150508C00032500 C 05/08/15 32.5 0.00 0.15
TRN 150508C00033000 C 05/08/15 33.0 0.00 0.10
TRN 150508C00033500 C 05/08/15 33.5 0.00 0.20
TRN 150508C00034000 C 05/08/15 34.0 0.00 0.05
TRN 150508C00034500 C 05/08/15 34.5 0.00 0.20
TRN 150508C00035000 C 05/08/15 35.0 0.00 0.15
TRN 150508C00035500 C 05/08/15 35.5 0.00 0.20
TRN 150508C00036000 C 05/08/15 36.0 0.00 0.15
TRN 150508C00036500 C 05/08/15 36.5 0.00 0.15
TRN 150508C00037000 C 05/08/15 37.0 0.00 0.05
TRN 150508C00037500 C 05/08/15 37.5 0.00 0.15
TRN 150508C00038000 C 05/08/15 38.0 0.00 0.15
TRN 150508C00038500 C 05/08/15 38.5 0.00 0.15
TRN 150508C00039000 C 05/08/15 39.0 0.00 0.15
TRN 150508C00039500 C 05/08/15 39.5 0.00 0.15
TRN 150508C00040000 C 05/08/15 40.0 0.00 0.15
TRN 150508C00040500 C 05/08/15 40.5 0.00 0.15
TRN 150508C00041000 C 05/08/15 41.0 0.00 0.15
TRN 150508C00041500 C 05/08/15 41.5 0.00 0.15
TRN 150508C00042000 C 05/08/15 42.0 0.00 0.15
TRN 150508C00042500 C 05/08/15 42.5 0.00 0.15
TRN 150508C00043000 C 05/08/15 43.0 0.00 0.15
TRN 150508C00043500 C 05/08/15 43.5 0.00 0.15
TRN 150508C00044000 C 05/08/15 44.0 0.00 0.15
TRN 150508C00045000 C 05/08/15 45.0 0.00 0.15
TRN 150508C00050000 C 05/08/15 50.0 0.00 0.10
TRN 150508P00014000 P 05/08/15 14.0 0.00 0.15
TRN 150508P00015000 P 05/08/15 15.0 0.00 0.10
TRN 150508P00020000 P 05/08/15 20.0 0.00 0.10
TRN 150508P00020500 P 05/08/15 20.5 0.00 0.10
TRN 150508P00021000 P 05/08/15 21.0 0.00 0.15
TRN 150508P00021500 P 05/08/15 21.5 0.00 0.15
TRN 150508P00022000 P 05/08/15 22.0 0.00 0.20
TRN 150508P00022500 P 05/08/15 22.5 0.00 0.15
TRN 150508P00023000 P 05/08/15 23.0 0.00 0.20
TRN 150508P00023500 P 05/08/15 23.5 0.00 0.20
TRN 150508P00024000 P 05/08/15 24.0 0.00 0.20
TRN 150508P00024500 P 05/08/15 24.5 0.00 0.25
TRN 150508P00025000 P 05/08/15 25.0 0.00 0.25
TRN 150508P00025500 P 05/08/15 25.5 0.00 0.35
TRN 150508P00026000 P 05/08/15 26.0 0.00 0.30
TRN 150508P00026500 P 05/08/15 26.5 0.05 0.30
TRN 150508P00027000 P 05/08/15 27.0 0.10 0.40
TRN 150508P00027500 P 05/08/15 27.5 0.15 0.65
TRN 150508P00028000 P 05/08/15 28.0 0.25 0.50
TRN 150508P00028500 P 05/08/15 28.5 0.35 1.00
TRN 150508P00029000 P 05/08/15 29.0 0.60 0.85
TRN 150508P00029500 P 05/08/15 29.5 0.80 1.15
TRN 150508P00030000 P 05/08/15 30.0 1.10 1.50
TRN 150508P00030500 P 05/08/15 30.5 1.45 2.20
TRN 150508P00031000 P 05/08/15 31.0 1.85 2.70
TRN 150508P00031500 P 05/08/15 31.5 2.20 3.50
TRN 150508P00032000 P 05/08/15 32.0 2.75 4.00
TRN 150508P00032500 P 05/08/15 32.5 3.20 4.20
TRN 150508P00033000 P 05/08/15 33.0 3.70 4.70
TRN 150508P00033500 P 05/08/15 33.5 4.20 5.50
TRN 150508P00034000 P 05/08/15 34.0 4.70 5.70
TRN 150508P00034500 P 05/08/15 34.5 5.20 6.20
TRN 150508P00035000 P 05/08/15 35.0 5.70 6.70
TRN 150508P00035500 P 05/08/15 35.5 6.20 7.20
TRN 150508P00036000 P 05/08/15 36.0 6.60 8.30
TRN 150508P00036500 P 05/08/15 36.5 7.10 9.00
TRN 150508P00037000 P 05/08/15 37.0 7.70 8.70
TRN 150508P00037500 P 05/08/15 37.5 8.10 9.20
TRN 150508P00038000 P 05/08/15 38.0 8.60 10.60
TRN 150508P00038500 P 05/08/15 38.5 9.10 11.20
TRN 150508P00039000 P 05/08/15 39.0 9.50 10.70
TRN 150508P00039500 P 05/08/15 39.5 10.10 11.20
TRN 150508P00040000 P 05/08/15 40.0 10.60 11.70
TRN 150508P00040500 P 05/08/15 40.5 10.90 12.20
TRN 150508P00041000 P 05/08/15 41.0 11.40 12.70
TRN 150508P00041500 P 05/08/15 41.5 11.90 13.30
TRN 150508P00042000 P 05/08/15 42.0 12.40 14.70
TRN 150508P00042500 P 05/08/15 42.5 12.90 14.30
TRN 150508P00043000 P 05/08/15 43.0 13.20 15.80
TRN 150508P00043500 P 05/08/15 43.5 13.90 16.20
TRN 150508P00044000 P 05/08/15 44.0 14.40 16.70
TRN 150508P00045000 P 05/08/15 45.0 15.40 17.70
TRN 150508P00050000 P 05/08/15 50.0 20.50 21.90
TRN 150515C00019000 C 05/15/15 19.0 8.10 10.60
TRN 150515C00020000 C 05/15/15 20.0 7.10 9.40
TRN 150515C00020500 C 05/15/15 20.5 6.20 8.90
TRN 150515C00021000 C 05/15/15 21.0 6.10 8.40
TRN 150515C00021500 C 05/15/15 21.5 6.90 7.90
TRN 150515C00022000 C 05/15/15 22.0 6.40 7.40
TRN 150515C00022500 C 05/15/15 22.5 5.90 6.90
TRN 150515C00023000 C 05/15/15 23.0 5.40 6.50
TRN 150515C00023500 C 05/15/15 23.5 4.90 6.00
TRN 150515C00024000 C 05/15/15 24.0 4.80 5.50
TRN 150515C00024500 C 05/15/15 24.5 2.60 5.00
TRN 150515C00025000 C 05/15/15 25.0 2.45 4.50
TRN 150515C00025500 C 05/15/15 25.5 3.00 4.00
TRN 150515C00026000 C 05/15/15 26.0 1.60 3.60
TRN 150515C00026500 C 05/15/15 26.5 1.40 3.10
TRN 150515C00027000 C 05/15/15 27.0 2.15 2.60
TRN 150515C00027500 C 05/15/15 27.5 1.05 2.20
TRN 150515C00028000 C 05/15/15 28.0 1.20 1.80
TRN 150515C00028500 C 05/15/15 28.5 1.15 1.35
TRN 150515C00029000 C 05/15/15 29.0 0.90 1.10
TRN 150515C00029500 C 05/15/15 29.5 0.65 0.85
TRN 150515C00030000 C 05/15/15 30.0 0.50 0.65
TRN 150515C00030500 C 05/15/15 30.5 0.30 0.55
TRN 150515C00031000 C 05/15/15 31.0 0.25 0.40
TRN 150515C00031500 C 05/15/15 31.5 0.00 0.40
TRN 150515C00032000 C 05/15/15 32.0 0.10 0.20
TRN 150515C00032500 C 05/15/15 32.5 0.00 0.25
TRN 150515C00033000 C 05/15/15 33.0 0.05 0.15
TRN 150515C00033500 C 05/15/15 33.5 0.00 0.15
TRN 150515C00034000 C 05/15/15 34.0 0.05 0.10
TRN 150515C00034500 C 05/15/15 34.5 0.00 0.10
TRN 150515C00035000 C 05/15/15 35.0 0.00 0.15
TRN 150515C00035500 C 05/15/15 35.5 0.00 0.10
TRN 150515C00036000 C 05/15/15 36.0 0.00 0.10
TRN 150515C00036500 C 05/15/15 36.5 0.00 0.15
TRN 150515C00037000 C 05/15/15 37.0 0.00 0.05
TRN 150515C00037500 C 05/15/15 37.5 0.00 0.20
TRN 150515C00038000 C 05/15/15 38.0 0.00 0.10
TRN 150515C00038500 C 05/15/15 38.5 0.00 0.15
TRN 150515C00039000 C 05/15/15 39.0 0.00 0.15
TRN 150515C00039500 C 05/15/15 39.5 0.00 0.15
TRN 150515C00040000 C 05/15/15 40.0 0.00 0.05
TRN 150515C00040500 C 05/15/15 40.5 0.00 0.15
TRN 150515C00041000 C 05/15/15 41.0 0.00 0.10
TRN 150515C00041500 C 05/15/15 41.5 0.00 0.15
TRN 150515C00042000 C 05/15/15 42.0 0.00 0.15
TRN 150515C00042500 C 05/15/15 42.5 0.00 0.15
TRN 150515C00043000 C 05/15/15 43.0 0.00 0.15
TRN 150515C00043500 C 05/15/15 43.5 0.00 0.15
TRN 150515C00044000 C 05/15/15 44.0 0.00 0.15
TRN 150515C00045000 C 05/15/15 45.0 0.00 0.15
TRN 150515C00050000 C 05/15/15 50.0 0.00 0.15
TRN 150515P00019000 P 05/15/15 19.0 0.00 0.10
TRN 150515P00020000 P 05/15/15 20.0 0.00 0.15
TRN 150515P00020500 P 05/15/15 20.5 0.00 0.15
TRN 150515P00021000 P 05/15/15 21.0 0.00 0.20
TRN 150515P00021500 P 05/15/15 21.5 0.00 0.25
TRN 150515P00022000 P 05/15/15 22.0 0.00 0.30
TRN 150515P00022500 P 05/15/15 22.5 0.00 0.20
TRN 150515P00023000 P 05/15/15 23.0 0.00 0.30
TRN 150515P00023500 P 05/15/15 23.5 0.00 0.25
TRN 150515P00024000 P 05/15/15 24.0 0.00 0.25
TRN 150515P00024500 P 05/15/15 24.5 0.00 0.35
TRN 150515P00025000 P 05/15/15 25.0 0.05 0.15
TRN 150515P00025500 P 05/15/15 25.5 0.05 0.25
TRN 150515P00026000 P 05/15/15 26.0 0.15 0.30
TRN 150515P00026500 P 05/15/15 26.5 0.15 0.50
TRN 150515P00027000 P 05/15/15 27.0 0.25 0.45
TRN 150515P00027500 P 05/15/15 27.5 0.30 0.50
TRN 150515P00028000 P 05/15/15 28.0 0.45 0.65
TRN 150515P00028500 P 05/15/15 28.5 0.75 0.85
TRN 150515P00029000 P 05/15/15 29.0 0.80 1.10
TRN 150515P00029500 P 05/15/15 29.5 1.05 1.80
TRN 150515P00030000 P 05/15/15 30.0 1.35 1.95
TRN 150515P00030500 P 05/15/15 30.5 1.70 2.65
TRN 150515P00031000 P 05/15/15 31.0 2.10 3.20
TRN 150515P00031500 P 05/15/15 31.5 2.40 3.50
TRN 150515P00032000 P 05/15/15 32.0 2.90 3.80
TRN 150515P00032500 P 05/15/15 32.5 3.30 4.70
TRN 150515P00033000 P 05/15/15 33.0 3.80 5.00
TRN 150515P00033500 P 05/15/15 33.5 4.30 5.50
TRN 150515P00034000 P 05/15/15 34.0 4.70 6.00
TRN 150515P00034500 P 05/15/15 34.5 5.20 6.60
TRN 150515P00035000 P 05/15/15 35.0 5.70 7.50
TRN 150515P00035500 P 05/15/15 35.5 6.40 7.50
TRN 150515P00036000 P 05/15/15 36.0 6.70 8.60
TRN 150515P00036500 P 05/15/15 36.5 7.00 8.20
TRN 150515P00037000 P 05/15/15 37.0 7.70 9.30
TRN 150515P00037500 P 05/15/15 37.5 8.20 9.20
TRN 150515P00038000 P 05/15/15 38.0 8.70 9.70
TRN 150515P00038500 P 05/15/15 38.5 9.10 10.20
TRN 150515P00039000 P 05/15/15 39.0 9.70 10.70
TRN 150515P00039500 P 05/15/15 39.5 9.90 11.20
TRN 150515P00040000 P 05/15/15 40.0 10.70 11.80
TRN 150515P00040500 P 05/15/15 40.5 11.00 12.20
TRN 150515P00041000 P 05/15/15 41.0 11.40 12.70
TRN 150515P00041500 P 05/15/15 41.5 12.10 13.20
TRN 150515P00042000 P 05/15/15 42.0 12.40 13.70
TRN 150515P00042500 P 05/15/15 42.5 12.90 14.70
TRN 150515P00043000 P 05/15/15 43.0 13.40 14.70
TRN 150515P00043500 P 05/15/15 43.5 13.90 15.20
TRN 150515P00044000 P 05/15/15 44.0 14.50 15.70
TRN 150515P00045000 P 05/15/15 45.0 15.40 16.70
TRN 150515P00050000 P 05/15/15 50.0 20.70 21.70
TRN 150522C00020000 C 05/22/15 20.0 8.40 9.40
TRN 150522C00021000 C 05/22/15 21.0 7.40 8.40
TRN 150522C00021500 C 05/22/15 21.5 6.90 8.00
TRN 150522C00022000 C 05/22/15 22.0 6.40 7.50
TRN 150522C00022500 C 05/22/15 22.5 4.70 7.00
TRN 150522C00023000 C 05/22/15 23.0 3.80 6.50
TRN 150522C00023500 C 05/22/15 23.5 4.90 6.00
TRN 150522C00024000 C 05/22/15 24.0 3.10 5.40
TRN 150522C00024500 C 05/22/15 24.5 2.55 5.10
TRN 150522C00025000 C 05/22/15 25.0 2.55 4.50
TRN 150522C00025500 C 05/22/15 25.5 2.00 4.10
TRN 150522C00026000 C 05/22/15 26.0 2.80 3.60
TRN 150522C00026500 C 05/22/15 26.5 2.20 3.20
TRN 150522C00027000 C 05/22/15 27.0 2.15 2.70
TRN 150522C00027500 C 05/22/15 27.5 1.90 2.45
TRN 150522C00028000 C 05/22/15 28.0 1.60 2.15
TRN 150522C00028500 C 05/22/15 28.5 1.30 1.65
TRN 150522C00029000 C 05/22/15 29.0 1.00 1.45
TRN 150522C00029500 C 05/22/15 29.5 0.80 1.15
TRN 150522C00030000 C 05/22/15 30.0 0.60 0.95
TRN 150522C00030500 C 05/22/15 30.5 0.45 0.75
TRN 150522C00031000 C 05/22/15 31.0 0.35 0.60
TRN 150522C00031500 C 05/22/15 31.5 0.20 0.50
TRN 150522C00032000 C 05/22/15 32.0 0.00 0.50
TRN 150522C00032500 C 05/22/15 32.5 0.00 0.45
TRN 150522C00033000 C 05/22/15 33.0 0.00 0.25
TRN 150522C00033500 C 05/22/15 33.5 0.00 0.25
TRN 150522C00034000 C 05/22/15 34.0 0.00 0.35
TRN 150522C00034500 C 05/22/15 34.5 0.00 0.35
TRN 150522C00035000 C 05/22/15 35.0 0.00 0.15
TRN 150522C00035500 C 05/22/15 35.5 0.00 0.30
TRN 150522C00036000 C 05/22/15 36.0 0.00 0.30
TRN 150522C00036500 C 05/22/15 36.5 0.00 0.30
TRN 150522C00037000 C 05/22/15 37.0 0.00 0.25
TRN 150522C00037500 C 05/22/15 37.5 0.00 0.25
TRN 150522C00038000 C 05/22/15 38.0 0.00 0.25
TRN 150522C00038500 C 05/22/15 38.5 0.00 0.15
TRN 150522C00039000 C 05/22/15 39.0 0.00 0.20
TRN 150522C00039500 C 05/22/15 39.5 0.00 0.20
TRN 150522C00040000 C 05/22/15 40.0 0.00 0.20
TRN 150522C00040500 C 05/22/15 40.5 0.00 0.15
TRN 150522C00041000 C 05/22/15 41.0 0.00 0.15
TRN 150522C00041500 C 05/22/15 41.5 0.00 0.15
TRN 150522C00042000 C 05/22/15 42.0 0.00 0.15
TRN 150522C00042500 C 05/22/15 42.5 0.00 0.15
TRN 150522C00043000 C 05/22/15 43.0 0.00 0.15
TRN 150522C00043500 C 05/22/15 43.5 0.00 0.15
TRN 150522C00044000 C 05/22/15 44.0 0.00 0.15
TRN 150522P00020000 P 05/22/15 20.0 0.00 0.25
TRN 150522P00021000 P 05/22/15 21.0 0.00 0.30
TRN 150522P00021500 P 05/22/15 21.5 0.00 0.30
TRN 150522P00022000 P 05/22/15 22.0 0.00 0.35
TRN 150522P00022500 P 05/22/15 22.5 0.00 0.30
TRN 150522P00023000 P 05/22/15 23.0 0.00 0.40
TRN 150522P00023500 P 05/22/15 23.5 0.00 0.35
TRN 150522P00024000 P 05/22/15 24.0 0.00 0.40
TRN 150522P00024500 P 05/22/15 24.5 0.05 0.40
TRN 150522P00025000 P 05/22/15 25.0 0.05 0.40
TRN 150522P00025500 P 05/22/15 25.5 0.10 0.50
TRN 150522P00026000 P 05/22/15 26.0 0.20 0.40
TRN 150522P00026500 P 05/22/15 26.5 0.25 0.55
TRN 150522P00027000 P 05/22/15 27.0 0.35 0.75
TRN 150522P00027500 P 05/22/15 27.5 0.45 0.95
TRN 150522P00028000 P 05/22/15 28.0 0.60 1.05
TRN 150522P00028500 P 05/22/15 28.5 0.75 1.15
TRN 150522P00029000 P 05/22/15 29.0 1.00 1.60
TRN 150522P00029500 P 05/22/15 29.5 1.25 1.85
TRN 150522P00030000 P 05/22/15 30.0 1.60 2.15
TRN 150522P00030500 P 05/22/15 30.5 1.95 2.45
TRN 150522P00031000 P 05/22/15 31.0 2.25 2.80
TRN 150522P00031500 P 05/22/15 31.5 2.55 3.40
TRN 150522P00032000 P 05/22/15 32.0 3.00 4.30
TRN 150522P00032500 P 05/22/15 32.5 3.40 4.30
TRN 150522P00033000 P 05/22/15 33.0 3.90 5.30
TRN 150522P00033500 P 05/22/15 33.5 4.30 5.70
TRN 150522P00034000 P 05/22/15 34.0 4.70 6.40
TRN 150522P00034500 P 05/22/15 34.5 5.20 6.20
TRN 150522P00035000 P 05/22/15 35.0 5.70 7.20
TRN 150522P00035500 P 05/22/15 35.5 6.20 7.90
TRN 150522P00036000 P 05/22/15 36.0 6.70 8.50
TRN 150522P00036500 P 05/22/15 36.5 7.20 9.10
TRN 150522P00037000 P 05/22/15 37.0 7.70 9.60
TRN 150522P00037500 P 05/22/15 37.5 8.00 9.20
TRN 150522P00038000 P 05/22/15 38.0 8.60 9.70
TRN 150522P00038500 P 05/22/15 38.5 9.10 11.20
TRN 150522P00039000 P 05/22/15 39.0 9.10 11.80
TRN 150522P00039500 P 05/22/15 39.5 10.00 11.20
TRN 150522P00040000 P 05/22/15 40.0 10.50 11.70
TRN 150522P00040500 P 05/22/15 40.5 11.00 12.20
TRN 150522P00041000 P 05/22/15 41.0 11.50 12.70
TRN 150522P00041500 P 05/22/15 41.5 12.00 13.20
TRN 150522P00042000 P 05/22/15 42.0 12.50 13.70
TRN 150522P00042500 P 05/22/15 42.5 13.00 14.20
TRN 150522P00043000 P 05/22/15 43.0 13.70 14.70
TRN 150522P00043500 P 05/22/15 43.5 14.00 15.20
TRN 150522P00044000 P 05/22/15 44.0 14.70 15.70
TRN 150529C00020000 C 05/29/15 20.0 7.20 9.40
TRN 150529C00021000 C 05/29/15 21.0 7.40 8.50
TRN 150529C00021500 C 05/29/15 21.5 5.70 8.00
TRN 150529C00022000 C 05/29/15 22.0 5.20 7.50
TRN 150529C00022500 C 05/29/15 22.5 4.80 7.00
TRN 150529C00023000 C 05/29/15 23.0 5.40 6.60
TRN 150529C00023500 C 05/29/15 23.5 5.00 6.10
TRN 150529C00024000 C 05/29/15 24.0 3.20 5.50
TRN 150529C00024500 C 05/29/15 24.5 3.90 5.10
TRN 150529C00025000 C 05/29/15 25.0 3.50 4.50
TRN 150529C00025500 C 05/29/15 25.5 2.30 4.10
TRN 150529C00026000 C 05/29/15 26.0 2.55 3.60
TRN 150529C00026500 C 05/29/15 26.5 2.30 3.20
TRN 150529C00027000 C 05/29/15 27.0 2.25 2.80
TRN 150529C00027500 C 05/29/15 27.5 2.00 2.45
TRN 150529C00028000 C 05/29/15 28.0 1.70 2.10
TRN 150529C00028500 C 05/29/15 28.5 1.40 1.80
TRN 150529C00029000 C 05/29/15 29.0 1.15 1.50
TRN 150529C00029500 C 05/29/15 29.5 0.90 1.25
TRN 150529C00030000 C 05/29/15 30.0 0.70 1.05
TRN 150529C00030500 C 05/29/15 30.5 0.55 0.85
TRN 150529C00031000 C 05/29/15 31.0 0.40 0.70
TRN 150529C00031500 C 05/29/15 31.5 0.30 0.60
TRN 150529C00032000 C 05/29/15 32.0 0.05 0.50
TRN 150529C00032500 C 05/29/15 32.5 0.00 0.45
TRN 150529C00033000 C 05/29/15 33.0 0.00 0.35
TRN 150529C00033500 C 05/29/15 33.5 0.00 0.40
TRN 150529C00034000 C 05/29/15 34.0 0.00 0.35
TRN 150529C00034500 C 05/29/15 34.5 0.00 0.40
TRN 150529C00035000 C 05/29/15 35.0 0.00 0.35
TRN 150529C00035500 C 05/29/15 35.5 0.00 0.20
TRN 150529C00036000 C 05/29/15 36.0 0.00 0.15
TRN 150529C00036500 C 05/29/15 36.5 0.00 0.15
TRN 150529C00037000 C 05/29/15 37.0 0.00 0.15
TRN 150529C00037500 C 05/29/15 37.5 0.00 0.20
TRN 150529C00038000 C 05/29/15 38.0 0.00 0.20
TRN 150529C00038500 C 05/29/15 38.5 0.00 0.25
TRN 150529C00039000 C 05/29/15 39.0 0.00 0.20
TRN 150529C00039500 C 05/29/15 39.5 0.00 0.15
TRN 150529C00040000 C 05/29/15 40.0 0.00 0.20
TRN 150529C00040500 C 05/29/15 40.5 0.00 0.20
TRN 150529C00041000 C 05/29/15 41.0 0.00 0.20
TRN 150529C00041500 C 05/29/15 41.5 0.00 0.20
TRN 150529C00042000 C 05/29/15 42.0 0.00 0.20
TRN 150529C00042500 C 05/29/15 42.5 0.00 0.20
TRN 150529C00043000 C 05/29/15 43.0 0.00 0.20
TRN 150529C00043500 C 05/29/15 43.5 0.00 0.20
TRN 150529C00044000 C 05/29/15 44.0 0.00 0.15
TRN 150529P00020000 P 05/29/15 20.0 0.00 0.20
TRN 150529P00021000 P 05/29/15 21.0 0.00 0.20
TRN 150529P00021500 P 05/29/15 21.5 0.00 0.25
TRN 150529P00022000 P 05/29/15 22.0 0.00 0.25
TRN 150529P00022500 P 05/29/15 22.5 0.00 0.25
TRN 150529P00023000 P 05/29/15 23.0 0.00 0.30
TRN 150529P00023500 P 05/29/15 23.5 0.05 0.30
TRN 150529P00024000 P 05/29/15 24.0 0.05 0.40
TRN 150529P00024500 P 05/29/15 24.5 0.10 0.45
TRN 150529P00025000 P 05/29/15 25.0 0.15 0.30
TRN 150529P00025500 P 05/29/15 25.5 0.20 0.55
TRN 150529P00026000 P 05/29/15 26.0 0.25 0.55
TRN 150529P00026500 P 05/29/15 26.5 0.30 0.55
TRN 150529P00027000 P 05/29/15 27.0 0.45 0.75
TRN 150529P00027500 P 05/29/15 27.5 0.55 0.90
TRN 150529P00028000 P 05/29/15 28.0 0.70 1.10
TRN 150529P00028500 P 05/29/15 28.5 0.90 1.30
TRN 150529P00029000 P 05/29/15 29.0 1.10 1.60
TRN 150529P00029500 P 05/29/15 29.5 1.40 1.95
TRN 150529P00030000 P 05/29/15 30.0 1.70 2.25
TRN 150529P00030500 P 05/29/15 30.5 2.05 2.55
TRN 150529P00031000 P 05/29/15 31.0 2.40 2.85
TRN 150529P00031500 P 05/29/15 31.5 2.65 3.70
TRN 150529P00032000 P 05/29/15 32.0 3.10 4.20
TRN 150529P00032500 P 05/29/15 32.5 3.50 4.70
TRN 150529P00033000 P 05/29/15 33.0 3.90 5.20
TRN 150529P00033500 P 05/29/15 33.5 4.30 5.30
TRN 150529P00034000 P 05/29/15 34.0 4.70 6.30
TRN 150529P00034500 P 05/29/15 34.5 5.20 6.80
TRN 150529P00035000 P 05/29/15 35.0 5.70 7.30
TRN 150529P00035500 P 05/29/15 35.5 6.20 7.80
TRN 150529P00036000 P 05/29/15 36.0 6.70 8.40
TRN 150529P00036500 P 05/29/15 36.5 7.20 8.90
TRN 150529P00037000 P 05/29/15 37.0 7.70 9.30
TRN 150529P00037500 P 05/29/15 37.5 8.20 9.80
TRN 150529P00038000 P 05/29/15 38.0 8.70 9.70
TRN 150529P00038500 P 05/29/15 38.5 9.20 10.80
TRN 150529P00039000 P 05/29/15 39.0 8.90 11.50
TRN 150529P00039500 P 05/29/15 39.5 10.00 11.20
TRN 150529P00040000 P 05/29/15 40.0 10.50 11.70
TRN 150529P00040500 P 05/29/15 40.5 11.00 12.20
TRN 150529P00041000 P 05/29/15 41.0 11.50 12.70
TRN 150529P00041500 P 05/29/15 41.5 12.00 13.20
TRN 150529P00042000 P 05/29/15 42.0 12.50 13.70
TRN 150529P00042500 P 05/29/15 42.5 13.00 14.20
TRN 150529P00043000 P 05/29/15 43.0 13.50 14.70
TRN 150529P00043500 P 05/29/15 43.5 14.00 15.20
TRN 150529P00044000 P 05/29/15 44.0 14.70 15.70
TRN 150605C00020000 C 06/05/15 20.0 6.80 10.90
TRN 150605C00021000 C 06/05/15 21.0 7.40 8.50
TRN 150605C00021500 C 06/05/15 21.5 6.90 8.00
TRN 150605C00022000 C 06/05/15 22.0 6.40 7.90
TRN 150605C00022500 C 06/05/15 22.5 6.00 7.20
TRN 150605C00023000 C 06/05/15 23.0 5.50 6.70
TRN 150605C00023500 C 06/05/15 23.5 3.90 6.30
TRN 150605C00024000 C 06/05/15 24.0 4.50 6.00
TRN 150605C00024500 C 06/05/15 24.5 2.55 5.50
TRN 150605C00025000 C 06/05/15 25.0 3.70 4.60
TRN 150605C00025500 C 06/05/15 25.5 2.60 4.30
TRN 150605C00026000 C 06/05/15 26.0 2.90 3.80
TRN 150605C00026500 C 06/05/15 26.5 2.30 3.30
TRN 150605C00027000 C 06/05/15 27.0 2.30 3.00
TRN 150605C00027500 C 06/05/15 27.5 2.20 2.60
TRN 150605C00028000 C 06/05/15 28.0 1.85 2.25
TRN 150605C00028500 C 06/05/15 28.5 1.55 1.95
TRN 150605C00029000 C 06/05/15 29.0 1.30 1.65
TRN 150605C00029500 C 06/05/15 29.5 1.05 1.45
TRN 150605C00030000 C 06/05/15 30.0 0.85 1.20
TRN 150605C00030500 C 06/05/15 30.5 0.65 1.00
TRN 150605C00031000 C 06/05/15 31.0 0.55 0.85
TRN 150605C00031500 C 06/05/15 31.5 0.40 0.70
TRN 150605C00032000 C 06/05/15 32.0 0.30 0.60
TRN 150605C00032500 C 06/05/15 32.5 0.00 0.55
TRN 150605C00033000 C 06/05/15 33.0 0.00 0.50
TRN 150605C00033500 C 06/05/15 33.5 0.00 0.35
TRN 150605C00034000 C 06/05/15 34.0 0.00 0.30
TRN 150605C00034500 C 06/05/15 34.5 0.00 0.25
TRN 150605C00035000 C 06/05/15 35.0 0.00 0.20
TRN 150605C00035500 C 06/05/15 35.5 0.00 0.25
TRN 150605C00036000 C 06/05/15 36.0 0.00 0.25
TRN 150605C00036500 C 06/05/15 36.5 0.00 0.25
TRN 150605C00037000 C 06/05/15 37.0 0.00 0.30
TRN 150605C00037500 C 06/05/15 37.5 0.00 0.20
TRN 150605C00038000 C 06/05/15 38.0 0.00 0.30
TRN 150605C00038500 C 06/05/15 38.5 0.00 0.20
TRN 150605C00039000 C 06/05/15 39.0 0.00 0.20
TRN 150605C00039500 C 06/05/15 39.5 0.00 0.30
TRN 150605C00040000 C 06/05/15 40.0 0.00 0.30
TRN 150605C00040500 C 06/05/15 40.5 0.00 0.25
TRN 150605C00041000 C 06/05/15 41.0 0.00 0.25
TRN 150605C00041500 C 06/05/15 41.5 0.00 0.25
TRN 150605C00042000 C 06/05/15 42.0 0.00 0.25
TRN 150605C00042500 C 06/05/15 42.5 0.00 0.20
TRN 150605C00043000 C 06/05/15 43.0 0.00 0.20
TRN 150605C00043500 C 06/05/15 43.5 0.00 0.20
TRN 150605C00044000 C 06/05/15 44.0 0.00 0.20
TRN 150605P00020000 P 06/05/15 20.0 0.00 0.20
TRN 150605P00021000 P 06/05/15 21.0 0.00 0.25
TRN 150605P00021500 P 06/05/15 21.5 0.00 0.25
TRN 150605P00022000 P 06/05/15 22.0 0.00 0.35
TRN 150605P00022500 P 06/05/15 22.5 0.00 0.35
TRN 150605P00023000 P 06/05/15 23.0 0.00 0.40
TRN 150605P00023500 P 06/05/15 23.5 0.05 0.40
TRN 150605P00024000 P 06/05/15 24.0 0.05 0.55
TRN 150605P00024500 P 06/05/15 24.5 0.15 0.65
TRN 150605P00025000 P 06/05/15 25.0 0.20 0.55
TRN 150605P00025500 P 06/05/15 25.5 0.20 0.60
TRN 150605P00026000 P 06/05/15 26.0 0.30 0.55
TRN 150605P00026500 P 06/05/15 26.5 0.40 0.75
TRN 150605P00027000 P 06/05/15 27.0 0.50 0.85
TRN 150605P00027500 P 06/05/15 27.5 0.65 1.10
TRN 150605P00028000 P 06/05/15 28.0 0.80 1.25
TRN 150605P00028500 P 06/05/15 28.5 1.00 1.40
TRN 150605P00029000 P 06/05/15 29.0 1.25 1.70
TRN 150605P00029500 P 06/05/15 29.5 1.50 2.00
TRN 150605P00030000 P 06/05/15 30.0 1.80 2.35
TRN 150605P00030500 P 06/05/15 30.5 2.15 2.65
TRN 150605P00031000 P 06/05/15 31.0 2.50 2.95
TRN 150605P00031500 P 06/05/15 31.5 2.75 4.70
TRN 150605P00032000 P 06/05/15 32.0 3.10 5.20
TRN 150605P00032500 P 06/05/15 32.5 3.50 5.90
TRN 150605P00033000 P 06/05/15 33.0 4.00 5.60
TRN 150605P00033500 P 06/05/15 33.5 4.30 6.10
TRN 150605P00034000 P 06/05/15 34.0 4.80 6.70
TRN 150605P00034500 P 06/05/15 34.5 5.30 7.10
TRN 150605P00035000 P 06/05/15 35.0 5.70 8.20
TRN 150605P00035500 P 06/05/15 35.5 6.20 8.20
TRN 150605P00036000 P 06/05/15 36.0 6.80 7.70
TRN 150605P00036500 P 06/05/15 36.5 7.10 8.20
TRN 150605P00037000 P 06/05/15 37.0 7.30 9.60
TRN 150605P00037500 P 06/05/15 37.5 8.00 9.20
TRN 150605P00038000 P 06/05/15 38.0 8.50 9.70
TRN 150605P00038500 P 06/05/15 38.5 9.00 10.20
TRN 150605P00039000 P 06/05/15 39.0 9.50 10.70
TRN 150605P00039500 P 06/05/15 39.5 10.00 11.20
TRN 150605P00040000 P 06/05/15 40.0 10.50 11.70
TRN 150605P00040500 P 06/05/15 40.5 11.20 12.20
TRN 150605P00041000 P 06/05/15 41.0 11.50 12.70
TRN 150605P00041500 P 06/05/15 41.5 12.00 13.20
TRN 150605P00042000 P 06/05/15 42.0 12.50 13.70
TRN 150605P00042500 P 06/05/15 42.5 13.00 14.20
TRN 150605P00043000 P 06/05/15 43.0 13.50 14.70
TRN 150605P00043500 P 06/05/15 43.5 14.00 15.20
TRN 150605P00044000 P 06/05/15 44.0 14.40 16.80
TRN 150612C00020000 C 06/12/15 20.0 6.80 10.90
TRN 150612C00020500 C 06/12/15 20.5 7.60 9.20
TRN 150612C00021000 C 06/12/15 21.0 7.10 8.70
TRN 150612C00021500 C 06/12/15 21.5 6.60 8.20
TRN 150612C00022000 C 06/12/15 22.0 4.90 7.70
TRN 150612C00022500 C 06/12/15 22.5 4.40 7.20
TRN 150612C00023000 C 06/12/15 23.0 5.20 6.80
TRN 150612C00023500 C 06/12/15 23.5 4.80 6.30
TRN 150612C00024000 C 06/12/15 24.0 4.30 5.80
TRN 150612C00024500 C 06/12/15 24.5 3.90 5.20
TRN 150612C00025000 C 06/12/15 25.0 2.75 4.80
TRN 150612C00025500 C 06/12/15 25.5 3.00 4.30
TRN 150612C00026000 C 06/12/15 26.0 2.80 3.90
TRN 150612C00026500 C 06/12/15 26.5 2.90 3.50
TRN 150612C00027000 C 06/12/15 27.0 2.55 3.10
TRN 150612C00027500 C 06/12/15 27.5 2.20 3.20
TRN 150612C00028000 C 06/12/15 28.0 1.85 2.40
TRN 150612C00028500 C 06/12/15 28.5 1.55 2.75
TRN 150612C00029000 C 06/12/15 29.0 1.40 1.90
TRN 150612C00029500 C 06/12/15 29.5 1.00 2.25
TRN 150612C00030000 C 06/12/15 30.0 0.80 1.65
TRN 150612C00030500 C 06/12/15 30.5 0.65 1.70
TRN 150612C00031000 C 06/12/15 31.0 0.60 1.25
TRN 150612C00031500 C 06/12/15 31.5 0.50 0.90
TRN 150612C00032000 C 06/12/15 32.0 0.35 0.85
TRN 150612C00032500 C 06/12/15 32.5 0.20 0.60
TRN 150612C00033000 C 06/12/15 33.0 0.15 0.50
TRN 150612C00033500 C 06/12/15 33.5 0.10 0.60
TRN 150612C00034000 C 06/12/15 34.0 0.00 0.60
TRN 150612C00034500 C 06/12/15 34.5 0.00 0.50
TRN 150612C00035000 C 06/12/15 35.0 0.00 0.45
TRN 150612C00035500 C 06/12/15 35.5 0.00 0.40
TRN 150612C00036000 C 06/12/15 36.0 0.00 0.35
TRN 150612C00036500 C 06/12/15 36.5 0.00 0.45
TRN 150612C00037000 C 06/12/15 37.0 0.00 0.35
TRN 150612C00037500 C 06/12/15 37.5 0.00 0.45
TRN 150612C00038000 C 06/12/15 38.0 0.00 0.40
TRN 150612C00038500 C 06/12/15 38.5 0.00 0.40
TRN 150612C00039000 C 06/12/15 39.0 0.00 0.35
TRN 150612C00039500 C 06/12/15 39.5 0.00 0.30
TRN 150612P00020000 P 06/12/15 20.0 0.00 0.35
TRN 150612P00020500 P 06/12/15 20.5 0.00 0.40
TRN 150612P00021000 P 06/12/15 21.0 0.00 0.50
TRN 150612P00021500 P 06/12/15 21.5 0.00 0.55
TRN 150612P00022000 P 06/12/15 22.0 0.00 0.60
TRN 150612P00022500 P 06/12/15 22.5 0.00 0.55
TRN 150612P00023000 P 06/12/15 23.0 0.00 0.65
TRN 150612P00023500 P 06/12/15 23.5 0.05 0.60
TRN 150612P00024000 P 06/12/15 24.0 0.10 0.65
TRN 150612P00024500 P 06/12/15 24.5 0.20 0.40
TRN 150612P00025000 P 06/12/15 25.0 0.20 0.70
TRN 150612P00025500 P 06/12/15 25.5 0.30 0.75
TRN 150612P00026000 P 06/12/15 26.0 0.40 0.65
TRN 150612P00026500 P 06/12/15 26.5 0.50 1.15
TRN 150612P00027000 P 06/12/15 27.0 0.60 1.10
TRN 150612P00027500 P 06/12/15 27.5 0.75 1.60
TRN 150612P00028000 P 06/12/15 28.0 0.90 1.45
TRN 150612P00028500 P 06/12/15 28.5 1.15 1.95
TRN 150612P00029000 P 06/12/15 29.0 1.30 2.30
TRN 150612P00029500 P 06/12/15 29.5 1.60 2.40
TRN 150612P00030000 P 06/12/15 30.0 1.85 2.70
TRN 150612P00030500 P 06/12/15 30.5 2.15 3.20
TRN 150612P00031000 P 06/12/15 31.0 2.45 3.80
TRN 150612P00031500 P 06/12/15 31.5 2.85 4.20
TRN 150612P00032000 P 06/12/15 32.0 3.20 4.60
TRN 150612P00032500 P 06/12/15 32.5 3.60 5.10
TRN 150612P00033000 P 06/12/15 33.0 4.00 5.60
TRN 150612P00033500 P 06/12/15 33.5 4.40 5.70
TRN 150612P00034000 P 06/12/15 34.0 4.90 6.80
TRN 150612P00034500 P 06/12/15 34.5 5.30 6.60
TRN 150612P00035000 P 06/12/15 35.0 5.80 7.70
TRN 150612P00035500 P 06/12/15 35.5 6.20 8.90
TRN 150612P00036000 P 06/12/15 36.0 6.70 9.40
TRN 150612P00036500 P 06/12/15 36.5 7.10 9.80
TRN 150612P00037000 P 06/12/15 37.0 7.70 9.80
TRN 150612P00037500 P 06/12/15 37.5 7.90 10.40
TRN 150612P00038000 P 06/12/15 38.0 8.50 10.70
TRN 150612P00038500 P 06/12/15 38.5 8.40 11.20
TRN 150612P00039000 P 06/12/15 39.0 8.90 11.70
TRN 150612P00039500 P 06/12/15 39.5 10.00 11.50
TRN 150619C00023000 C 06/19/15 23.0 4.20 6.50
TRN 150619C00024000 C 06/19/15 24.0 4.70 5.60
TRN 150619C00025000 C 06/19/15 25.0 2.90 4.70
TRN 150619C00026000 C 06/19/15 26.0 3.10 3.60
TRN 150619C00027000 C 06/19/15 27.0 2.75 3.10
TRN 150619C00028000 C 06/19/15 28.0 2.10 2.45
TRN 150619C00029000 C 06/19/15 29.0 1.55 1.85
TRN 150619C00030000 C 06/19/15 30.0 1.20 1.30
TRN 150619C00031000 C 06/19/15 31.0 0.80 1.00
TRN 150619C00032000 C 06/19/15 32.0 0.55 0.70
TRN 150619C00033000 C 06/19/15 33.0 0.40 0.45
TRN 150619C00034000 C 06/19/15 34.0 0.20 0.40
TRN 150619C00035000 C 06/19/15 35.0 0.10 0.30
TRN 150619C00036000 C 06/19/15 36.0 0.00 0.20
TRN 150619C00037000 C 06/19/15 37.0 0.05 0.15
TRN 150619C00038000 C 06/19/15 38.0 0.00 0.15
TRN 150619C00039000 C 06/19/15 39.0 0.00 0.15
TRN 150619C00040000 C 06/19/15 40.0 0.00 0.05
TRN 150619C00041000 C 06/19/15 41.0 0.00 0.15
TRN 150619C00042000 C 06/19/15 42.0 0.00 0.15
TRN 150619C00043000 C 06/19/15 43.0 0.00 0.15
TRN 150619C00044000 C 06/19/15 44.0 0.00 0.15
TRN 150619C00045000 C 06/19/15 45.0 0.00 0.15
TRN 150619C00050000 C 06/19/15 50.0 0.00 0.15
TRN 150619P00023000 P 06/19/15 23.0 0.10 0.30
TRN 150619P00024000 P 06/19/15 24.0 0.20 0.50
TRN 150619P00025000 P 06/19/15 25.0 0.30 0.55
TRN 150619P00026000 P 06/19/15 26.0 0.50 0.65
TRN 150619P00027000 P 06/19/15 27.0 0.80 0.95
TRN 150619P00028000 P 06/19/15 28.0 1.05 1.50
TRN 150619P00029000 P 06/19/15 29.0 1.50 2.25
TRN 150619P00030000 P 06/19/15 30.0 2.05 2.70
TRN 150619P00031000 P 06/19/15 31.0 2.75 3.70
TRN 150619P00032000 P 06/19/15 32.0 3.50 4.70
TRN 150619P00033000 P 06/19/15 33.0 4.10 6.10
TRN 150619P00034000 P 06/19/15 34.0 5.00 6.70
TRN 150619P00035000 P 06/19/15 35.0 5.90 6.80
TRN 150619P00036000 P 06/19/15 36.0 6.80 9.00
TRN 150619P00037000 P 06/19/15 37.0 7.70 8.70
TRN 150619P00038000 P 06/19/15 38.0 8.30 9.70
TRN 150619P00039000 P 06/19/15 39.0 9.50 10.70
TRN 150619P00040000 P 06/19/15 40.0 10.70 11.70
TRN 150619P00041000 P 06/19/15 41.0 11.50 12.70
TRN 150619P00042000 P 06/19/15 42.0 12.50 13.70
TRN 150619P00043000 P 06/19/15 43.0 13.50 14.70
TRN 150619P00044000 P 06/19/15 44.0 14.50 15.70
TRN 150619P00045000 P 06/19/15 45.0 15.50 16.70
TRN 150619P00050000 P 06/19/15 50.0 20.60 21.70
TRN 150717C00014000 C 07/17/15 14.0 13.70 15.70
TRN 150717C00015000 C 07/17/15 15.0 13.40 15.00
TRN 150717C00016000 C 07/17/15 16.0 12.40 14.40
TRN 150717C00017500 C 07/17/15 17.5 9.80 13.30
TRN 150717C00019000 C 07/17/15 19.0 9.40 11.10
TRN 150717C00020000 C 07/17/15 20.0 8.50 9.80
TRN 150717C00021000 C 07/17/15 21.0 7.50 8.70
TRN 150717C00022500 C 07/17/15 22.5 4.80 7.20
TRN 150717C00024000 C 07/17/15 24.0 5.00 5.70
TRN 150717C00025000 C 07/17/15 25.0 4.50 4.80
TRN 150717C00026000 C 07/17/15 26.0 3.70 4.10
TRN 150717C00027500 C 07/17/15 27.5 2.75 3.00
TRN 150717C00029000 C 07/17/15 29.0 1.95 2.10
TRN 150717C00030000 C 07/17/15 30.0 1.55 1.70
TRN 150717C00031000 C 07/17/15 31.0 1.10 1.30
TRN 150717C00032500 C 07/17/15 32.5 0.70 0.90
TRN 150717C00034000 C 07/17/15 34.0 0.40 0.60
TRN 150717C00035000 C 07/17/15 35.0 0.30 0.45
TRN 150717C00036000 C 07/17/15 36.0 0.20 0.35
TRN 150717C00037500 C 07/17/15 37.5 0.15 0.25
TRN 150717C00039000 C 07/17/15 39.0 0.00 0.20
TRN 150717C00040000 C 07/17/15 40.0 0.00 0.15
TRN 150717C00041000 C 07/17/15 41.0 0.00 0.30
TRN 150717C00042500 C 07/17/15 42.5 0.00 0.05
TRN 150717C00044000 C 07/17/15 44.0 0.00 0.15
TRN 150717C00045000 C 07/17/15 45.0 0.00 0.15
TRN 150717C00046000 C 07/17/15 46.0 0.00 0.15
TRN 150717C00047500 C 07/17/15 47.5 0.00 0.15
TRN 150717C00049000 C 07/17/15 49.0 0.00 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 0.25
TRN 150717P00016000 P 07/17/15 16.0 0.00 0.25
TRN 150717P00017500 P 07/17/15 17.5 0.00 0.30
TRN 150717P00019000 P 07/17/15 19.0 0.00 0.15
TRN 150717P00020000 P 07/17/15 20.0 0.05 0.30
TRN 150717P00021000 P 07/17/15 21.0 0.10 0.35
TRN 150717P00022500 P 07/17/15 22.5 0.20 0.40
TRN 150717P00024000 P 07/17/15 24.0 0.40 0.70
TRN 150717P00025000 P 07/17/15 25.0 0.55 0.85
TRN 150717P00026000 P 07/17/15 26.0 0.80 1.05
TRN 150717P00027500 P 07/17/15 27.5 1.35 1.45
TRN 150717P00029000 P 07/17/15 29.0 1.95 2.15
TRN 150717P00030000 P 07/17/15 30.0 2.40 2.80
TRN 150717P00031000 P 07/17/15 31.0 3.00 3.50
TRN 150717P00032500 P 07/17/15 32.5 4.10 5.80
TRN 150717P00034000 P 07/17/15 34.0 5.30 7.20
TRN 150717P00035000 P 07/17/15 35.0 6.10 8.10
TRN 150717P00036000 P 07/17/15 36.0 7.00 9.10
TRN 150717P00037500 P 07/17/15 37.5 8.40 9.40
TRN 150717P00039000 P 07/17/15 39.0 9.80 12.40
TRN 150717P00040000 P 07/17/15 40.0 10.80 12.00
TRN 150717P00041000 P 07/17/15 41.0 11.70 12.70
TRN 150717P00042500 P 07/17/15 42.5 13.00 14.30
TRN 150717P00044000 P 07/17/15 44.0 14.40 15.80
TRN 150717P00045000 P 07/17/15 45.0 15.50 17.10
TRN 150717P00046000 P 07/17/15 46.0 16.50 17.80
TRN 150717P00047500 P 07/17/15 47.5 18.10 19.20
TRN 150717P00049000 P 07/17/15 49.0 19.60 20.70
TRN 150717P00050000 P 07/17/15 50.0 20.60 22.40
TRN 151016C00017000 C 10/16/15 17.0 10.30 12.80
TRN 151016C00018000 C 10/16/15 18.0 10.60 11.90
TRN 151016C00019000 C 10/16/15 19.0 9.70 11.00
TRN 151016C00020000 C 10/16/15 20.0 7.60 9.70
TRN 151016C00021000 C 10/16/15 21.0 6.80 8.90
TRN 151016C00022000 C 10/16/15 22.0 6.80 8.00
TRN 151016C00023000 C 10/16/15 23.0 5.30 7.20
TRN 151016C00024000 C 10/16/15 24.0 4.60 6.40
TRN 151016C00025000 C 10/16/15 25.0 5.20 5.70
TRN 151016C00026000 C 10/16/15 26.0 3.90 5.00
TRN 151016C00027000 C 10/16/15 27.0 3.90 4.30
TRN 151016C00028000 C 10/16/15 28.0 3.30 3.80
TRN 151016C00029000 C 10/16/15 29.0 2.90 3.20
TRN 151016C00030000 C 10/16/15 30.0 2.45 2.65
TRN 151016C00031000 C 10/16/15 31.0 1.90 2.25
TRN 151016C00032000 C 10/16/15 32.0 1.45 1.95
TRN 151016C00033000 C 10/16/15 33.0 1.40 1.70
TRN 151016C00034000 C 10/16/15 34.0 0.85 1.35
TRN 151016C00035000 C 10/16/15 35.0 0.90 1.15
TRN 151016C00036000 C 10/16/15 36.0 0.50 0.95
TRN 151016C00037000 C 10/16/15 37.0 0.50 0.75
TRN 151016C00038000 C 10/16/15 38.0 0.45 0.65
TRN 151016C00039000 C 10/16/15 39.0 0.15 0.50
TRN 151016C00040000 C 10/16/15 40.0 0.15 0.45
TRN 151016C00041000 C 10/16/15 41.0 0.25 0.40
TRN 151016C00042000 C 10/16/15 42.0 0.00 0.35
TRN 151016C00043000 C 10/16/15 43.0 0.05 0.30
TRN 151016C00044000 C 10/16/15 44.0 0.00 0.30
TRN 151016C00045000 C 10/16/15 45.0 0.00 0.25
TRN 151016C00046000 C 10/16/15 46.0 0.00 0.25
TRN 151016C00047000 C 10/16/15 47.0 0.00 0.25
TRN 151016C00048000 C 10/16/15 48.0 0.00 0.20
TRN 151016C00049000 C 10/16/15 49.0 0.00 0.20
TRN 151016C00050000 C 10/16/15 50.0 0.00 0.20
TRN 151016P00017000 P 10/16/15 17.0 0.05 0.40
TRN 151016P00018000 P 10/16/15 18.0 0.15 0.50
TRN 151016P00019000 P 10/16/15 19.0 0.25 0.65
TRN 151016P00020000 P 10/16/15 20.0 0.35 0.70
TRN 151016P00021000 P 10/16/15 21.0 0.45 0.90
TRN 151016P00022000 P 10/16/15 22.0 0.65 0.85
TRN 151016P00023000 P 10/16/15 23.0 0.85 1.10
TRN 151016P00024000 P 10/16/15 24.0 1.05 1.20
TRN 151016P00025000 P 10/16/15 25.0 1.35 1.55
TRN 151016P00026000 P 10/16/15 26.0 1.65 2.10
TRN 151016P00027000 P 10/16/15 27.0 2.05 2.50
TRN 151016P00028000 P 10/16/15 28.0 2.45 2.95
TRN 151016P00029000 P 10/16/15 29.0 2.95 3.50
TRN 151016P00030000 P 10/16/15 30.0 3.40 3.80
TRN 151016P00031000 P 10/16/15 31.0 4.00 4.60
TRN 151016P00032000 P 10/16/15 32.0 4.60 5.20
TRN 151016P00033000 P 10/16/15 33.0 5.40 5.90
TRN 151016P00034000 P 10/16/15 34.0 6.10 7.00
TRN 151016P00035000 P 10/16/15 35.0 6.80 8.70
TRN 151016P00036000 P 10/16/15 36.0 7.60 9.60
TRN 151016P00037000 P 10/16/15 37.0 8.50 9.40
TRN 151016P00038000 P 10/16/15 38.0 9.30 11.20
TRN 151016P00039000 P 10/16/15 39.0 10.00 12.30
TRN 151016P00040000 P 10/16/15 40.0 11.00 12.10
TRN 151016P00041000 P 10/16/15 41.0 11.90 13.00
TRN 151016P00042000 P 10/16/15 42.0 12.80 14.00
TRN 151016P00043000 P 10/16/15 43.0 13.60 16.60
TRN 151016P00044000 P 10/16/15 44.0 14.70 15.90
TRN 151016P00045000 P 10/16/15 45.0 15.60 16.80
TRN 151016P00046000 P 10/16/15 46.0 16.60 19.40
TRN 151016P00047000 P 10/16/15 47.0 17.60 20.20
TRN 151016P00048000 P 10/16/15 48.0 18.20 19.80
TRN 151016P00049000 P 10/16/15 49.0 19.60 20.80
TRN 151016P00050000 P 10/16/15 50.0 20.60 23.30
TRN 160115C00012500 C 01/15/16 12.5 14.50 16.90
TRN 160115C00015000 C 01/15/16 15.0 13.00 14.60
TRN 160115C00016500 C 01/15/16 16.5 12.10 13.60
TRN 160115C00017500 C 01/15/16 17.5 11.10 12.30
TRN 160115C00019000 C 01/15/16 19.0 9.90 11.00
TRN 160115C00020000 C 01/15/16 20.0 9.10 10.00
TRN 160115C00021000 C 01/15/16 21.0 8.30 9.20
TRN 160115C00022500 C 01/15/16 22.5 7.10 8.00
TRN 160115C00023500 C 01/15/16 23.5 6.40 7.30
TRN 160115C00025000 C 01/15/16 25.0 5.80 6.30
TRN 160115C00026000 C 01/15/16 26.0 4.80 5.60
TRN 160115C00027500 C 01/15/16 27.5 4.30 4.70
TRN 160115C00029000 C 01/15/16 29.0 3.40 4.10
TRN 160115C00030000 C 01/15/16 30.0 3.10 3.50
TRN 160115C00031000 C 01/15/16 31.0 2.55 3.20
TRN 160115C00032500 C 01/15/16 32.5 2.05 2.55
TRN 160115C00034000 C 01/15/16 34.0 1.65 2.10
TRN 160115C00035000 C 01/15/16 35.0 1.60 1.85
TRN 160115C00036000 C 01/15/16 36.0 1.25 1.60
TRN 160115C00037500 C 01/15/16 37.5 0.95 1.25
TRN 160115C00039000 C 01/15/16 39.0 0.50 1.10
TRN 160115C00040000 C 01/15/16 40.0 0.65 0.90
TRN 160115C00041000 C 01/15/16 41.0 0.20 0.75
TRN 160115C00042500 C 01/15/16 42.5 0.25 0.60
TRN 160115C00044000 C 01/15/16 44.0 0.20 0.55
TRN 160115C00045000 C 01/15/16 45.0 0.30 0.45
TRN 160115C00046000 C 01/15/16 46.0 0.00 0.45
TRN 160115C00047500 C 01/15/16 47.5 0.00 0.40
TRN 160115C00049000 C 01/15/16 49.0 0.00 0.35
TRN 160115C00050000 C 01/15/16 50.0 0.00 0.35
TRN 160115C00052500 C 01/15/16 52.5 0.00 0.30
TRN 160115C00055000 C 01/15/16 55.0 0.00 0.30
TRN 160115C00057500 C 01/15/16 57.5 0.00 0.25
TRN 160115C00060000 C 01/15/16 60.0 0.00 0.20
TRN 160115C00062500 C 01/15/16 62.5 0.00 0.25
TRN 160115C00065000 C 01/15/16 65.0 0.00 0.25
TRN 160115C00070000 C 01/15/16 70.0 0.00 0.25
TRN 160115P00012500 P 01/15/16 12.5 0.00 0.30
TRN 160115P00015000 P 01/15/16 15.0 0.10 0.45
TRN 160115P00016500 P 01/15/16 16.5 0.30 0.55
TRN 160115P00017500 P 01/15/16 17.5 0.40 1.05
TRN 160115P00019000 P 01/15/16 19.0 0.55 1.00
TRN 160115P00020000 P 01/15/16 20.0 0.75 1.05
TRN 160115P00021000 P 01/15/16 21.0 0.85 1.40
TRN 160115P00022500 P 01/15/16 22.5 1.15 1.60
TRN 160115P00023500 P 01/15/16 23.5 1.45 2.05
TRN 160115P00025000 P 01/15/16 25.0 1.90 2.10
TRN 160115P00026000 P 01/15/16 26.0 2.30 2.50
TRN 160115P00027500 P 01/15/16 27.5 2.95 3.50
TRN 160115P00029000 P 01/15/16 29.0 3.60 4.90
TRN 160115P00030000 P 01/15/16 30.0 4.20 4.60
TRN 160115P00031000 P 01/15/16 31.0 4.70 6.20
TRN 160115P00032500 P 01/15/16 32.5 5.70 6.60
TRN 160115P00034000 P 01/15/16 34.0 6.70 8.60
TRN 160115P00035000 P 01/15/16 35.0 7.50 9.30
TRN 160115P00036000 P 01/15/16 36.0 8.00 9.20
TRN 160115P00037500 P 01/15/16 37.5 9.30 11.40
TRN 160115P00039000 P 01/15/16 39.0 10.50 11.60
TRN 160115P00040000 P 01/15/16 40.0 11.50 12.50
TRN 160115P00041000 P 01/15/16 41.0 12.30 13.40
TRN 160115P00042500 P 01/15/16 42.5 13.70 15.90
TRN 160115P00044000 P 01/15/16 44.0 15.00 16.10
TRN 160115P00045000 P 01/15/16 45.0 15.90 18.60
TRN 160115P00046000 P 01/15/16 46.0 16.90 18.00
TRN 160115P00047500 P 01/15/16 47.5 18.00 19.50
TRN 160115P00049000 P 01/15/16 49.0 19.70 20.90
TRN 160115P00050000 P 01/15/16 50.0 20.80 22.10
TRN 160115P00052500 P 01/15/16 52.5 23.20 24.30
TRN 160115P00055000 P 01/15/16 55.0 25.80 26.90
TRN 160115P00057500 P 01/15/16 57.5 28.10 29.30
TRN 160115P00060000 P 01/15/16 60.0 30.30 33.40
TRN 160115P00062500 P 01/15/16 62.5 33.00 34.20
TRN 160115P00065000 P 01/15/16 65.0 35.10 36.70
TRN 160115P00070000 P 01/15/16 70.0 40.40 41.70
TRN 170120C00015000 C 01/20/17 15.0 13.60 15.70
TRN 170120C00017500 C 01/20/17 17.5 12.30 13.20
TRN 170120C00020000 C 01/20/17 20.0 10.30 11.60
TRN 170120C00022500 C 01/20/17 22.5 8.20 10.30
TRN 170120C00025000 C 01/20/17 25.0 7.10 8.10
TRN 170120C00030000 C 01/20/17 30.0 5.10 5.80
TRN 170120C00035000 C 01/20/17 35.0 3.40 4.30
TRN 170120C00040000 C 01/20/17 40.0 1.80 2.65
TRN 170120C00045000 C 01/20/17 45.0 1.00 1.75
TRN 170120C00050000 C 01/20/17 50.0 0.35 1.45
TRN 170120C00055000 C 01/20/17 55.0 0.35 1.20
TRN 170120C00060000 C 01/20/17 60.0 0.20 0.75
TRN 170120C00065000 C 01/20/17 65.0 0.00 1.00
TRN 170120C00070000 C 01/20/17 70.0 0.15 0.95
TRN 170120P00015000 P 01/20/17 15.0 0.50 1.45
TRN 170120P00017500 P 01/20/17 17.5 0.80 1.65
TRN 170120P00020000 P 01/20/17 20.0 1.45 2.60
TRN 170120P00022500 P 01/20/17 22.5 2.50 3.10
TRN 170120P00025000 P 01/20/17 25.0 3.50 3.80
TRN 170120P00030000 P 01/20/17 30.0 6.00 6.90
TRN 170120P00035000 P 01/20/17 35.0 9.10 11.20
TRN 170120P00040000 P 01/20/17 40.0 12.90 14.90
TRN 170120P00045000 P 01/20/17 45.0 16.70 18.50
TRN 170120P00050000 P 01/20/17 50.0 21.30 23.00
TRN 170120P00055000 P 01/20/17 55.0 24.60 27.60
TRN 170120P00060000 P 01/20/17 60.0 30.60 32.40
TRN 170120P00065000 P 01/20/17 65.0 35.20 37.30
TRN 170120P00070000 P 01/20/17 70.0 39.30 42.30

OPRA data is delayed 15 minutes.