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 (2014-11-28)Premium Content

Trinity Industries Inc (TRN)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRN 141220C00017500 C 12/20/14 17.5 9.20 10.70
TRN 141220C00020000 C 12/20/14 20.0 6.70 8.20
TRN 141220C00021000 C 12/20/14 21.0 6.30 7.80
TRN 141220C00021500 C 12/20/14 21.5 5.60 7.30
TRN 141220C00022000 C 12/20/14 22.0 5.30 6.80
TRN 141220C00022500 C 12/20/14 22.5 4.80 6.30
TRN 141220C00023000 C 12/20/14 23.0 4.40 5.20
TRN 141220C00023500 C 12/20/14 23.5 3.70 4.70
TRN 141220C00024000 C 12/20/14 24.0 3.10 4.90
TRN 141220C00024500 C 12/20/14 24.5 2.65 4.20
TRN 141220C00025000 C 12/20/14 25.0 2.45 3.70
TRN 141220C00025500 C 12/20/14 25.5 1.75 2.65
TRN 141220C00026000 C 12/20/14 26.0 1.25 2.15
TRN 141220C00026500 C 12/20/14 26.5 0.90 2.00
TRN 141220C00027000 C 12/20/14 27.0 0.50 1.55
TRN 141220C00027500 C 12/20/14 27.5 0.15 0.65
TRN 141220C00028000 C 12/20/14 28.0 0.00 0.10
TRN 141220C00028500 C 12/20/14 28.5 0.00 0.05
TRN 141220C00029000 C 12/20/14 29.0 0.00 0.10
TRN 141220C00029500 C 12/20/14 29.5 0.00 0.10
TRN 141220C00030000 C 12/20/14 30.0 0.00 0.10
TRN 141220C00030500 C 12/20/14 30.5 0.00 0.10
TRN 141220C00031000 C 12/20/14 31.0 0.00 0.10
TRN 141220C00031500 C 12/20/14 31.5 0.00 0.10
TRN 141220C00032000 C 12/20/14 32.0 0.00 0.10
TRN 141220C00032500 C 12/20/14 32.5 0.00 0.15
TRN 141220C00033000 C 12/20/14 33.0 0.00 0.15
TRN 141220C00033500 C 12/20/14 33.5 0.00 0.10
TRN 141220C00034000 C 12/20/14 34.0 0.00 0.10
TRN 141220C00034500 C 12/20/14 34.5 0.00 0.15
TRN 141220C00035000 C 12/20/14 35.0 0.00 0.05
TRN 141220C00035500 C 12/20/14 35.5 0.00 0.15
TRN 141220C00036000 C 12/20/14 36.0 0.00 0.15
TRN 141220C00036500 C 12/20/14 36.5 0.00 0.05
TRN 141220C00037000 C 12/20/14 37.0 0.00 0.15
TRN 141220C00037500 C 12/20/14 37.5 0.00 0.15
TRN 141220C00038000 C 12/20/14 38.0 0.00 0.10
TRN 141220C00038500 C 12/20/14 38.5 0.00 0.10
TRN 141220C00039000 C 12/20/14 39.0 0.00 0.10
TRN 141220C00039500 C 12/20/14 39.5 0.00 0.10
TRN 141220C00040000 C 12/20/14 40.0 0.00 0.05
TRN 141220C00040500 C 12/20/14 40.5 0.00 0.10
TRN 141220C00041000 C 12/20/14 41.0 0.00 0.10
TRN 141220C00041500 C 12/20/14 41.5 0.00 0.15
TRN 141220C00042000 C 12/20/14 42.0 0.00 0.10
TRN 141220C00042500 C 12/20/14 42.5 0.00 0.10
TRN 141220C00043000 C 12/20/14 43.0 0.00 0.15
TRN 141220C00043500 C 12/20/14 43.5 0.00 0.10
TRN 141220C00044000 C 12/20/14 44.0 0.00 0.15
TRN 141220C00044500 C 12/20/14 44.5 0.00 0.15
TRN 141220C00045000 C 12/20/14 45.0 0.00 0.05
TRN 141220C00045500 C 12/20/14 45.5 0.00 0.10
TRN 141220C00046000 C 12/20/14 46.0 0.00 0.10
TRN 141220C00047500 C 12/20/14 47.5 0.00 0.10
TRN 141220C00050000 C 12/20/14 50.0 0.00 0.10
TRN 141220P00017500 P 12/20/14 17.5 0.00 0.15
TRN 141220P00020000 P 12/20/14 20.0 0.00 0.15
TRN 141220P00021000 P 12/20/14 21.0 0.00 0.10
TRN 141220P00021500 P 12/20/14 21.5 0.00 0.10
TRN 141220P00022000 P 12/20/14 22.0 0.00 0.10
TRN 141220P00022500 P 12/20/14 22.5 0.00 0.10
TRN 141220P00023000 P 12/20/14 23.0 0.00 0.10
TRN 141220P00023500 P 12/20/14 23.5 0.00 0.10
TRN 141220P00024000 P 12/20/14 24.0 0.00 0.10
TRN 141220P00024500 P 12/20/14 24.5 0.00 0.10
TRN 141220P00025000 P 12/20/14 25.0 0.00 0.15
TRN 141220P00025500 P 12/20/14 25.5 0.00 0.10
TRN 141220P00026000 P 12/20/14 26.0 0.00 0.15
TRN 141220P00026500 P 12/20/14 26.5 0.00 0.15
TRN 141220P00027000 P 12/20/14 27.0 0.00 0.15
TRN 141220P00027500 P 12/20/14 27.5 0.00 0.10
TRN 141220P00028000 P 12/20/14 28.0 0.05 0.35
TRN 141220P00028500 P 12/20/14 28.5 0.50 1.10
TRN 141220P00029000 P 12/20/14 29.0 0.95 1.60
TRN 141220P00029500 P 12/20/14 29.5 1.40 2.05
TRN 141220P00030000 P 12/20/14 30.0 2.00 2.25
TRN 141220P00030500 P 12/20/14 30.5 2.40 2.85
TRN 141220P00031000 P 12/20/14 31.0 2.95 3.50
TRN 141220P00031500 P 12/20/14 31.5 3.40 4.00
TRN 141220P00032000 P 12/20/14 32.0 3.90 4.40
TRN 141220P00032500 P 12/20/14 32.5 4.40 4.90
TRN 141220P00033000 P 12/20/14 33.0 4.20 5.60
TRN 141220P00033500 P 12/20/14 33.5 5.30 6.20
TRN 141220P00034000 P 12/20/14 34.0 5.90 6.50
TRN 141220P00034500 P 12/20/14 34.5 6.40 7.10
TRN 141220P00035000 P 12/20/14 35.0 7.00 7.50
TRN 141220P00035500 P 12/20/14 35.5 6.70 8.10
TRN 141220P00036000 P 12/20/14 36.0 7.90 8.50
TRN 141220P00036500 P 12/20/14 36.5 7.70 9.30
TRN 141220P00037000 P 12/20/14 37.0 7.70 10.30
TRN 141220P00037500 P 12/20/14 37.5 9.50 10.20
TRN 141220P00038000 P 12/20/14 38.0 8.10 10.80
TRN 141220P00038500 P 12/20/14 38.5 8.60 12.30
TRN 141220P00039000 P 12/20/14 39.0 9.00 13.10
TRN 141220P00039500 P 12/20/14 39.5 9.50 13.60
TRN 141220P00040000 P 12/20/14 40.0 10.70 12.60
TRN 141220P00040500 P 12/20/14 40.5 10.50 14.50
TRN 141220P00041000 P 12/20/14 41.0 11.10 14.90
TRN 141220P00041500 P 12/20/14 41.5 11.40 15.60
TRN 141220P00042000 P 12/20/14 42.0 11.90 16.20
TRN 141220P00042500 P 12/20/14 42.5 12.50 15.60
TRN 141220P00043000 P 12/20/14 43.0 12.90 17.20
TRN 141220P00043500 P 12/20/14 43.5 13.40 17.60
TRN 141220P00044000 P 12/20/14 44.0 14.10 18.00
TRN 141220P00044500 P 12/20/14 44.5 14.50 18.50
TRN 141220P00045000 P 12/20/14 45.0 15.00 18.90
TRN 141220P00045500 P 12/20/14 45.5 15.50 18.40
TRN 141220P00046000 P 12/20/14 46.0 15.90 18.90
TRN 141220P00047500 P 12/20/14 47.5 17.40 21.40
TRN 141220P00050000 P 12/20/14 50.0 20.00 23.80
TRN 141226C00014000 C 12/26/14 14.0 12.60 15.40
TRN 141226C00015000 C 12/26/14 15.0 10.90 15.00
TRN 141226C00018000 C 12/26/14 18.0 8.10 12.00
TRN 141226C00019000 C 12/26/14 19.0 7.40 9.80
TRN 141226C00020000 C 12/26/14 20.0 6.50 8.80
TRN 141226C00021000 C 12/26/14 21.0 5.50 7.80
TRN 141226C00021500 C 12/26/14 21.5 5.70 7.30
TRN 141226C00022000 C 12/26/14 22.0 5.10 6.80
TRN 141226C00022500 C 12/26/14 22.5 4.70 6.30
TRN 141226C00023000 C 12/26/14 23.0 4.10 5.50
TRN 141226C00023500 C 12/26/14 23.5 3.90 5.20
TRN 141226C00024000 C 12/26/14 24.0 3.20 4.50
TRN 141226C00024500 C 12/26/14 24.5 2.90 4.30
TRN 141226C00025000 C 12/26/14 25.0 2.50 3.60
TRN 141226C00025500 C 12/26/14 25.5 1.90 3.30
TRN 141226C00026000 C 12/26/14 26.0 1.60 2.75
TRN 141226C00026500 C 12/26/14 26.5 1.25 2.20
TRN 141226C00027000 C 12/26/14 27.0 0.95 1.80
TRN 141226C00027500 C 12/26/14 27.5 0.65 1.15
TRN 141226C00028000 C 12/26/14 28.0 0.45 0.75
TRN 141226C00028500 C 12/26/14 28.5 0.30 0.50
TRN 141226C00029000 C 12/26/14 29.0 0.25 0.30
TRN 141226C00029500 C 12/26/14 29.5 0.10 0.35
TRN 141226C00030000 C 12/26/14 30.0 0.05 0.15
TRN 141226C00030500 C 12/26/14 30.5 0.00 0.30
TRN 141226C00031000 C 12/26/14 31.0 0.00 0.15
TRN 141226C00031500 C 12/26/14 31.5 0.00 0.20
TRN 141226C00032000 C 12/26/14 32.0 0.00 0.15
TRN 141226C00032500 C 12/26/14 32.5 0.00 0.15
TRN 141226C00033000 C 12/26/14 33.0 0.00 0.15
TRN 141226C00033500 C 12/26/14 33.5 0.00 0.15
TRN 141226C00034000 C 12/26/14 34.0 0.00 0.15
TRN 141226C00034500 C 12/26/14 34.5 0.00 0.15
TRN 141226C00035000 C 12/26/14 35.0 0.00 0.10
TRN 141226C00035500 C 12/26/14 35.5 0.00 0.15
TRN 141226C00036000 C 12/26/14 36.0 0.00 0.15
TRN 141226C00036500 C 12/26/14 36.5 0.00 0.15
TRN 141226C00037000 C 12/26/14 37.0 0.00 0.10
TRN 141226C00037500 C 12/26/14 37.5 0.00 0.15
TRN 141226C00038000 C 12/26/14 38.0 0.00 0.10
TRN 141226C00038500 C 12/26/14 38.5 0.00 0.10
TRN 141226C00039000 C 12/26/14 39.0 0.00 0.15
TRN 141226C00039500 C 12/26/14 39.5 0.00 0.15
TRN 141226C00040000 C 12/26/14 40.0 0.00 0.15
TRN 141226C00040500 C 12/26/14 40.5 0.00 0.15
TRN 141226C00041000 C 12/26/14 41.0 0.00 0.15
TRN 141226C00041500 C 12/26/14 41.5 0.00 0.15
TRN 141226C00042000 C 12/26/14 42.0 0.00 0.15
TRN 141226C00042500 C 12/26/14 42.5 0.00 0.15
TRN 141226C00043000 C 12/26/14 43.0 0.00 0.15
TRN 141226C00043500 C 12/26/14 43.5 0.00 0.15
TRN 141226C00044000 C 12/26/14 44.0 0.00 0.15
TRN 141226C00044500 C 12/26/14 44.5 0.00 0.15
TRN 141226C00045000 C 12/26/14 45.0 0.00 0.15
TRN 141226C00045500 C 12/26/14 45.5 0.00 0.15
TRN 141226C00046000 C 12/26/14 46.0 0.00 0.15
TRN 141226P00014000 P 12/26/14 14.0 0.00 0.10
TRN 141226P00015000 P 12/26/14 15.0 0.00 0.10
TRN 141226P00018000 P 12/26/14 18.0 0.00 0.15
TRN 141226P00019000 P 12/26/14 19.0 0.00 0.10
TRN 141226P00020000 P 12/26/14 20.0 0.00 0.15
TRN 141226P00021000 P 12/26/14 21.0 0.00 0.15
TRN 141226P00021500 P 12/26/14 21.5 0.00 0.15
TRN 141226P00022000 P 12/26/14 22.0 0.00 0.15
TRN 141226P00022500 P 12/26/14 22.5 0.00 0.15
TRN 141226P00023000 P 12/26/14 23.0 0.00 0.15
TRN 141226P00023500 P 12/26/14 23.5 0.00 0.15
TRN 141226P00024000 P 12/26/14 24.0 0.00 0.15
TRN 141226P00024500 P 12/26/14 24.5 0.00 0.20
TRN 141226P00025000 P 12/26/14 25.0 0.05 0.20
TRN 141226P00025500 P 12/26/14 25.5 0.05 0.25
TRN 141226P00026000 P 12/26/14 26.0 0.10 0.30
TRN 141226P00026500 P 12/26/14 26.5 0.10 0.40
TRN 141226P00027000 P 12/26/14 27.0 0.20 0.55
TRN 141226P00027500 P 12/26/14 27.5 0.35 0.65
TRN 141226P00028000 P 12/26/14 28.0 0.55 1.10
TRN 141226P00028500 P 12/26/14 28.5 0.95 1.45
TRN 141226P00029000 P 12/26/14 29.0 0.95 1.85
TRN 141226P00029500 P 12/26/14 29.5 1.60 2.20
TRN 141226P00030000 P 12/26/14 30.0 2.05 2.70
TRN 141226P00030500 P 12/26/14 30.5 2.45 3.20
TRN 141226P00031000 P 12/26/14 31.0 2.95 3.70
TRN 141226P00031500 P 12/26/14 31.5 2.80 4.20
TRN 141226P00032000 P 12/26/14 32.0 3.80 4.70
TRN 141226P00032500 P 12/26/14 32.5 4.30 5.20
TRN 141226P00033000 P 12/26/14 33.0 4.80 5.70
TRN 141226P00033500 P 12/26/14 33.5 5.30 6.20
TRN 141226P00034000 P 12/26/14 34.0 5.80 6.70
TRN 141226P00034500 P 12/26/14 34.5 6.30 7.20
TRN 141226P00035000 P 12/26/14 35.0 6.80 7.50
TRN 141226P00035500 P 12/26/14 35.5 7.30 8.20
TRN 141226P00036000 P 12/26/14 36.0 7.20 8.80
TRN 141226P00036500 P 12/26/14 36.5 7.60 9.50
TRN 141226P00037000 P 12/26/14 37.0 8.10 9.90
TRN 141226P00037500 P 12/26/14 37.5 8.00 11.30
TRN 141226P00038000 P 12/26/14 38.0 8.10 10.90
TRN 141226P00038500 P 12/26/14 38.5 8.50 12.50
TRN 141226P00039000 P 12/26/14 39.0 9.10 11.90
TRN 141226P00039500 P 12/26/14 39.5 9.50 13.40
TRN 141226P00040000 P 12/26/14 40.0 10.10 13.90
TRN 141226P00040500 P 12/26/14 40.5 10.60 14.40
TRN 141226P00041000 P 12/26/14 41.0 11.10 14.00
TRN 141226P00041500 P 12/26/14 41.5 11.60 14.40
TRN 141226P00042000 P 12/26/14 42.0 12.00 15.00
TRN 141226P00042500 P 12/26/14 42.5 12.40 16.40
TRN 141226P00043000 P 12/26/14 43.0 13.20 16.00
TRN 141226P00043500 P 12/26/14 43.5 13.50 16.50
TRN 141226P00044000 P 12/26/14 44.0 14.10 17.90
TRN 141226P00044500 P 12/26/14 44.5 14.50 17.40
TRN 141226P00045000 P 12/26/14 45.0 14.90 17.90
TRN 141226P00045500 P 12/26/14 45.5 15.60 18.40
TRN 141226P00046000 P 12/26/14 46.0 16.20 19.40
TRN 150102C00020000 C 01/02/15 20.0 7.40 8.60
TRN 150102C00024500 C 01/02/15 24.5 3.10 4.10
TRN 150102C00025000 C 01/02/15 25.0 2.70 3.60
TRN 150102C00025500 C 01/02/15 25.5 2.30 3.40
TRN 150102C00026000 C 01/02/15 26.0 1.90 2.95
TRN 150102C00026500 C 01/02/15 26.5 1.55 2.45
TRN 150102C00027000 C 01/02/15 27.0 1.25 2.05
TRN 150102C00027500 C 01/02/15 27.5 1.00 1.70
TRN 150102C00028000 C 01/02/15 28.0 0.75 1.30
TRN 150102C00028500 C 01/02/15 28.5 0.55 0.85
TRN 150102C00029000 C 01/02/15 29.0 0.40 0.80
TRN 150102C00029500 C 01/02/15 29.5 0.30 0.55
TRN 150102C00030000 C 01/02/15 30.0 0.20 0.40
TRN 150102C00030500 C 01/02/15 30.5 0.15 0.40
TRN 150102C00031000 C 01/02/15 31.0 0.10 0.40
TRN 150102C00031500 C 01/02/15 31.5 0.05 0.30
TRN 150102C00032000 C 01/02/15 32.0 0.05 0.30
TRN 150102C00032500 C 01/02/15 32.5 0.00 0.25
TRN 150102C00033000 C 01/02/15 33.0 0.00 0.25
TRN 150102C00033500 C 01/02/15 33.5 0.00 0.25
TRN 150102C00034000 C 01/02/15 34.0 0.00 0.25
TRN 150102C00034500 C 01/02/15 34.5 0.00 0.15
TRN 150102C00035000 C 01/02/15 35.0 0.00 0.15
TRN 150102C00035500 C 01/02/15 35.5 0.00 0.15
TRN 150102C00036000 C 01/02/15 36.0 0.00 0.15
TRN 150102C00036500 C 01/02/15 36.5 0.00 0.15
TRN 150102C00037000 C 01/02/15 37.0 0.00 0.25
TRN 150102C00037500 C 01/02/15 37.5 0.00 0.15
TRN 150102C00038000 C 01/02/15 38.0 0.00 0.25
TRN 150102C00038500 C 01/02/15 38.5 0.00 0.15
TRN 150102C00039000 C 01/02/15 39.0 0.00 0.15
TRN 150102C00039500 C 01/02/15 39.5 0.00 0.15
TRN 150102C00040000 C 01/02/15 40.0 0.00 0.15
TRN 150102C00040500 C 01/02/15 40.5 0.00 0.15
TRN 150102C00041000 C 01/02/15 41.0 0.00 0.15
TRN 150102C00041500 C 01/02/15 41.5 0.00 0.15
TRN 150102C00042000 C 01/02/15 42.0 0.00 0.20
TRN 150102C00042500 C 01/02/15 42.5 0.00 0.15
TRN 150102C00043000 C 01/02/15 43.0 0.00 0.15
TRN 150102C00043500 C 01/02/15 43.5 0.00 0.15
TRN 150102C00044000 C 01/02/15 44.0 0.00 0.15
TRN 150102C00044500 C 01/02/15 44.5 0.00 0.15
TRN 150102C00045000 C 01/02/15 45.0 0.00 0.15
TRN 150102C00045500 C 01/02/15 45.5 0.00 0.15
TRN 150102C00046000 C 01/02/15 46.0 0.00 0.15
TRN 150102P00020000 P 01/02/15 20.0 0.00 0.25
TRN 150102P00024500 P 01/02/15 24.5 0.05 0.35
TRN 150102P00025000 P 01/02/15 25.0 0.10 0.40
TRN 150102P00025500 P 01/02/15 25.5 0.20 0.45
TRN 150102P00026000 P 01/02/15 26.0 0.25 0.55
TRN 150102P00026500 P 01/02/15 26.5 0.35 0.70
TRN 150102P00027000 P 01/02/15 27.0 0.45 0.90
TRN 150102P00027500 P 01/02/15 27.5 0.65 1.10
TRN 150102P00028000 P 01/02/15 28.0 0.95 1.40
TRN 150102P00028500 P 01/02/15 28.5 1.00 1.70
TRN 150102P00029000 P 01/02/15 29.0 1.20 2.10
TRN 150102P00029500 P 01/02/15 29.5 1.50 2.55
TRN 150102P00030000 P 01/02/15 30.0 1.90 2.90
TRN 150102P00030500 P 01/02/15 30.5 2.20 3.30
TRN 150102P00031000 P 01/02/15 31.0 2.60 3.80
TRN 150102P00031500 P 01/02/15 31.5 2.95 4.30
TRN 150102P00032000 P 01/02/15 32.0 3.40 4.80
TRN 150102P00032500 P 01/02/15 32.5 3.80 5.30
TRN 150102P00033000 P 01/02/15 33.0 3.30 5.70
TRN 150102P00033500 P 01/02/15 33.5 3.80 6.40
TRN 150102P00034000 P 01/02/15 34.0 4.80 6.80
TRN 150102P00034500 P 01/02/15 34.5 4.70 7.80
TRN 150102P00035000 P 01/02/15 35.0 6.30 7.70
TRN 150102P00035500 P 01/02/15 35.5 6.30 8.40
TRN 150102P00036000 P 01/02/15 36.0 6.70 8.70
TRN 150102P00036500 P 01/02/15 36.5 7.70 9.20
TRN 150102P00037000 P 01/02/15 37.0 7.70 9.70
TRN 150102P00037500 P 01/02/15 37.5 8.30 10.30
TRN 150102P00038000 P 01/02/15 38.0 8.10 11.80
TRN 150102P00038500 P 01/02/15 38.5 8.60 12.50
TRN 150102P00039000 P 01/02/15 39.0 9.00 13.00
TRN 150102P00039500 P 01/02/15 39.5 9.40 13.50
TRN 150102P00040000 P 01/02/15 40.0 10.00 14.00
TRN 150102P00040500 P 01/02/15 40.5 10.60 14.60
TRN 150102P00041000 P 01/02/15 41.0 11.40 14.90
TRN 150102P00041500 P 01/02/15 41.5 11.50 15.50
TRN 150102P00042000 P 01/02/15 42.0 12.00 16.10
TRN 150102P00042500 P 01/02/15 42.5 12.60 16.50
TRN 150102P00043000 P 01/02/15 43.0 13.10 17.00
TRN 150102P00043500 P 01/02/15 43.5 13.40 16.40
TRN 150102P00044000 P 01/02/15 44.0 14.10 18.00
TRN 150102P00044500 P 01/02/15 44.5 14.40 18.70
TRN 150102P00045000 P 01/02/15 45.0 14.90 17.90
TRN 150102P00045500 P 01/02/15 45.5 15.60 18.40
TRN 150102P00046000 P 01/02/15 46.0 16.10 19.40
TRN 150109C00020000 C 01/09/15 20.0 7.40 8.80
TRN 150109C00024500 C 01/09/15 24.5 3.20 4.10
TRN 150109C00025000 C 01/09/15 25.0 2.90 3.60
TRN 150109C00025500 C 01/09/15 25.5 2.40 3.60
TRN 150109C00026000 C 01/09/15 26.0 2.05 3.20
TRN 150109C00026500 C 01/09/15 26.5 1.80 2.70
TRN 150109C00027000 C 01/09/15 27.0 1.55 2.35
TRN 150109C00027500 C 01/09/15 27.5 1.25 1.75
TRN 150109C00028000 C 01/09/15 28.0 1.00 1.70
TRN 150109C00028500 C 01/09/15 28.5 0.85 1.40
TRN 150109C00029000 C 01/09/15 29.0 0.70 0.90
TRN 150109C00029500 C 01/09/15 29.5 0.50 1.05
TRN 150109C00030000 C 01/09/15 30.0 0.40 0.80
TRN 150109C00030500 C 01/09/15 30.5 0.30 0.70
TRN 150109C00031000 C 01/09/15 31.0 0.20 0.60
TRN 150109C00031500 C 01/09/15 31.5 0.15 0.50
TRN 150109C00032000 C 01/09/15 32.0 0.10 0.45
TRN 150109C00032500 C 01/09/15 32.5 0.10 0.35
TRN 150109C00033000 C 01/09/15 33.0 0.05 0.30
TRN 150109C00033500 C 01/09/15 33.5 0.00 0.30
TRN 150109C00034000 C 01/09/15 34.0 0.00 0.25
TRN 150109C00034500 C 01/09/15 34.5 0.00 0.25
TRN 150109C00035000 C 01/09/15 35.0 0.00 0.20
TRN 150109C00035500 C 01/09/15 35.5 0.00 0.25
TRN 150109C00036000 C 01/09/15 36.0 0.00 0.25
TRN 150109C00036500 C 01/09/15 36.5 0.00 0.25
TRN 150109C00037000 C 01/09/15 37.0 0.00 0.25
TRN 150109C00037500 C 01/09/15 37.5 0.00 0.15
TRN 150109C00038000 C 01/09/15 38.0 0.00 0.15
TRN 150109C00038500 C 01/09/15 38.5 0.00 0.15
TRN 150109C00039000 C 01/09/15 39.0 0.00 0.15
TRN 150109C00039500 C 01/09/15 39.5 0.00 0.15
TRN 150109C00040000 C 01/09/15 40.0 0.00 0.15
TRN 150109C00040500 C 01/09/15 40.5 0.00 0.15
TRN 150109C00041000 C 01/09/15 41.0 0.00 0.15
TRN 150109C00041500 C 01/09/15 41.5 0.00 0.15
TRN 150109C00042000 C 01/09/15 42.0 0.00 0.15
TRN 150109C00042500 C 01/09/15 42.5 0.00 0.15
TRN 150109C00043000 C 01/09/15 43.0 0.00 0.15
TRN 150109C00043500 C 01/09/15 43.5 0.00 0.15
TRN 150109C00044000 C 01/09/15 44.0 0.00 0.15
TRN 150109C00044500 C 01/09/15 44.5 0.00 0.15
TRN 150109C00045000 C 01/09/15 45.0 0.00 0.15
TRN 150109C00045500 C 01/09/15 45.5 0.00 0.15
TRN 150109C00046000 C 01/09/15 46.0 0.00 0.15
TRN 150109P00020000 P 01/09/15 20.0 0.00 0.20
TRN 150109P00024500 P 01/09/15 24.5 0.20 0.45
TRN 150109P00025000 P 01/09/15 25.0 0.25 0.55
TRN 150109P00025500 P 01/09/15 25.5 0.35 0.65
TRN 150109P00026000 P 01/09/15 26.0 0.45 0.80
TRN 150109P00026500 P 01/09/15 26.5 0.60 0.95
TRN 150109P00027000 P 01/09/15 27.0 0.75 1.15
TRN 150109P00027500 P 01/09/15 27.5 0.95 1.40
TRN 150109P00028000 P 01/09/15 28.0 1.15 1.65
TRN 150109P00028500 P 01/09/15 28.5 1.45 1.95
TRN 150109P00029000 P 01/09/15 29.0 1.65 2.30
TRN 150109P00029500 P 01/09/15 29.5 1.85 2.70
TRN 150109P00030000 P 01/09/15 30.0 2.25 3.10
TRN 150109P00030500 P 01/09/15 30.5 2.45 3.50
TRN 150109P00031000 P 01/09/15 31.0 2.80 4.00
TRN 150109P00031500 P 01/09/15 31.5 3.40 4.40
TRN 150109P00032000 P 01/09/15 32.0 3.90 4.80
TRN 150109P00032500 P 01/09/15 32.5 4.40 5.20
TRN 150109P00033000 P 01/09/15 33.0 4.90 5.70
TRN 150109P00033500 P 01/09/15 33.5 5.30 6.30
TRN 150109P00034000 P 01/09/15 34.0 5.80 6.80
TRN 150109P00034500 P 01/09/15 34.5 6.40 7.30
TRN 150109P00035000 P 01/09/15 35.0 6.30 7.90
TRN 150109P00035500 P 01/09/15 35.5 6.80 8.40
TRN 150109P00036000 P 01/09/15 36.0 6.80 8.90
TRN 150109P00036500 P 01/09/15 36.5 7.30 9.30
TRN 150109P00037000 P 01/09/15 37.0 7.80 9.70
TRN 150109P00037500 P 01/09/15 37.5 8.40 10.20
TRN 150109P00038000 P 01/09/15 38.0 8.00 11.60
TRN 150109P00038500 P 01/09/15 38.5 8.60 11.20
TRN 150109P00039000 P 01/09/15 39.0 9.10 12.20
TRN 150109P00039500 P 01/09/15 39.5 9.50 12.20
TRN 150109P00040000 P 01/09/15 40.0 10.00 13.10
TRN 150109P00040500 P 01/09/15 40.5 10.50 14.10
TRN 150109P00041000 P 01/09/15 41.0 11.00 14.10
TRN 150109P00041500 P 01/09/15 41.5 11.50 14.60
TRN 150109P00042000 P 01/09/15 42.0 12.00 15.10
TRN 150109P00042500 P 01/09/15 42.5 12.50 16.10
TRN 150109P00043000 P 01/09/15 43.0 13.10 17.10
TRN 150109P00043500 P 01/09/15 43.5 13.40 17.50
TRN 150109P00044000 P 01/09/15 44.0 14.10 18.10
TRN 150109P00044500 P 01/09/15 44.5 14.40 18.50
TRN 150109P00045000 P 01/09/15 45.0 14.90 19.00
TRN 150109P00045500 P 01/09/15 45.5 15.60 18.40
TRN 150109P00046000 P 01/09/15 46.0 16.50 19.00
TRN 150117C00010000 C 01/17/15 10.0 17.30 18.60
TRN 150117C00011500 C 01/17/15 11.5 14.80 18.50
TRN 150117C00012500 C 01/17/15 12.5 13.90 16.10
TRN 150117C00015000 C 01/17/15 15.0 12.30 13.60
TRN 150117C00016500 C 01/17/15 16.5 10.90 12.10
TRN 150117C00017500 C 01/17/15 17.5 9.80 11.20
TRN 150117C00018500 C 01/17/15 18.5 9.00 10.10
TRN 150117C00020000 C 01/17/15 20.0 7.50 8.60
TRN 150117C00022500 C 01/17/15 22.5 5.20 6.10
TRN 150117C00025000 C 01/17/15 25.0 3.10 3.70
TRN 150117C00027500 C 01/17/15 27.5 1.55 1.85
TRN 150117C00030000 C 01/17/15 30.0 0.65 0.80
TRN 150117C00032500 C 01/17/15 32.5 0.20 0.35
TRN 150117C00035000 C 01/17/15 35.0 0.10 0.15
TRN 150117C00037500 C 01/17/15 37.5 0.00 0.15
TRN 150117C00040000 C 01/17/15 40.0 0.00 0.10
TRN 150117C00042500 C 01/17/15 42.5 0.00 0.05
TRN 150117C00045000 C 01/17/15 45.0 0.00 0.05
TRN 150117C00047500 C 01/17/15 47.5 0.00 0.05
TRN 150117C00050000 C 01/17/15 50.0 0.00 0.05
TRN 150117C00052500 C 01/17/15 52.5 0.00 0.05
TRN 150117C00055000 C 01/17/15 55.0 0.00 0.05
TRN 150117C00057500 C 01/17/15 57.5 0.00 0.15
TRN 150117C00060000 C 01/17/15 60.0 0.00 0.15
TRN 150117C00062500 C 01/17/15 62.5 0.00 0.15
TRN 150117C00065000 C 01/17/15 65.0 0.00 0.15
TRN 150117P00010000 P 01/17/15 10.0 0.00 0.15
TRN 150117P00011500 P 01/17/15 11.5 0.00 0.15
TRN 150117P00012500 P 01/17/15 12.5 0.00 0.15
TRN 150117P00015000 P 01/17/15 15.0 0.00 0.25
TRN 150117P00016500 P 01/17/15 16.5 0.00 0.25
TRN 150117P00017500 P 01/17/15 17.5 0.00 0.20
TRN 150117P00018500 P 01/17/15 18.5 0.00 0.25
TRN 150117P00020000 P 01/17/15 20.0 0.00 0.15
TRN 150117P00022500 P 01/17/15 22.5 0.15 0.25
TRN 150117P00025000 P 01/17/15 25.0 0.45 0.65
TRN 150117P00027500 P 01/17/15 27.5 1.25 1.55
TRN 150117P00030000 P 01/17/15 30.0 2.80 3.10
TRN 150117P00032500 P 01/17/15 32.5 4.60 5.20
TRN 150117P00035000 P 01/17/15 35.0 7.00 7.80
TRN 150117P00037500 P 01/17/15 37.5 9.40 10.20
TRN 150117P00040000 P 01/17/15 40.0 11.90 12.70
TRN 150117P00042500 P 01/17/15 42.5 14.40 15.20
TRN 150117P00045000 P 01/17/15 45.0 16.80 17.80
TRN 150117P00047500 P 01/17/15 47.5 19.10 20.20
TRN 150117P00050000 P 01/17/15 50.0 22.00 22.80
TRN 150117P00052500 P 01/17/15 52.5 24.20 25.30
TRN 150117P00055000 P 01/17/15 55.0 25.10 27.90
TRN 150117P00057500 P 01/17/15 57.5 27.60 31.20
TRN 150117P00060000 P 01/17/15 60.0 30.10 33.70
TRN 150117P00062500 P 01/17/15 62.5 32.50 35.40
TRN 150117P00065000 P 01/17/15 65.0 35.10 37.90
TRN 150123C00020000 C 01/23/15 20.0 7.50 8.90
TRN 150123C00021000 C 01/23/15 21.0 6.50 7.90
TRN 150123C00021500 C 01/23/15 21.5 5.90 7.40
TRN 150123C00022000 C 01/23/15 22.0 5.60 6.90
TRN 150123C00022500 C 01/23/15 22.5 5.00 6.40
TRN 150123C00023000 C 01/23/15 23.0 4.50 6.00
TRN 150123C00023500 C 01/23/15 23.5 4.30 5.50
TRN 150123C00024000 C 01/23/15 24.0 3.90 5.10
TRN 150123C00024500 C 01/23/15 24.5 3.50 4.60
TRN 150123C00025000 C 01/23/15 25.0 3.10 4.20
TRN 150123C00025500 C 01/23/15 25.5 2.80 3.80
TRN 150123C00026000 C 01/23/15 26.0 2.50 3.40
TRN 150123C00026500 C 01/23/15 26.5 2.20 3.00
TRN 150123C00027000 C 01/23/15 27.0 1.90 2.35
TRN 150123C00027500 C 01/23/15 27.5 1.65 2.30
TRN 150123C00028000 C 01/23/15 28.0 1.45 1.80
TRN 150123C00028500 C 01/23/15 28.5 1.20 1.60
TRN 150123C00029000 C 01/23/15 29.0 1.05 1.40
TRN 150123C00029500 C 01/23/15 29.5 0.90 1.30
TRN 150123C00030000 C 01/23/15 30.0 0.70 1.05
TRN 150123C00030500 C 01/23/15 30.5 0.60 1.00
TRN 150123C00031000 C 01/23/15 31.0 0.55 0.90
TRN 150123C00031500 C 01/23/15 31.5 0.40 0.75
TRN 150123C00032000 C 01/23/15 32.0 0.35 0.65
TRN 150123C00032500 C 01/23/15 32.5 0.30 0.60
TRN 150123C00033000 C 01/23/15 33.0 0.25 0.50
TRN 150123C00033500 C 01/23/15 33.5 0.20 0.45
TRN 150123C00034000 C 01/23/15 34.0 0.15 0.40
TRN 150123C00034500 C 01/23/15 34.5 0.15 0.40
TRN 150123C00035000 C 01/23/15 35.0 0.10 0.35
TRN 150123C00035500 C 01/23/15 35.5 0.05 0.30
TRN 150123C00036000 C 01/23/15 36.0 0.05 0.25
TRN 150123C00036500 C 01/23/15 36.5 0.00 0.25
TRN 150123C00037000 C 01/23/15 37.0 0.00 0.25
TRN 150123C00037500 C 01/23/15 37.5 0.00 0.25
TRN 150123C00038000 C 01/23/15 38.0 0.00 0.20
TRN 150123C00038500 C 01/23/15 38.5 0.00 0.20
TRN 150123C00039000 C 01/23/15 39.0 0.00 0.20
TRN 150123C00039500 C 01/23/15 39.5 0.00 0.20
TRN 150123C00040000 C 01/23/15 40.0 0.00 0.20
TRN 150123C00041000 C 01/23/15 41.0 0.00 0.20
TRN 150123P00020000 P 01/23/15 20.0 0.05 0.25
TRN 150123P00021000 P 01/23/15 21.0 0.10 0.30
TRN 150123P00021500 P 01/23/15 21.5 0.15 0.35
TRN 150123P00022000 P 01/23/15 22.0 0.15 0.40
TRN 150123P00022500 P 01/23/15 22.5 0.20 0.45
TRN 150123P00023000 P 01/23/15 23.0 0.25 0.50
TRN 150123P00023500 P 01/23/15 23.5 0.30 0.55
TRN 150123P00024000 P 01/23/15 24.0 0.35 0.65
TRN 150123P00024500 P 01/23/15 24.5 0.45 0.75
TRN 150123P00025000 P 01/23/15 25.0 0.55 0.90
TRN 150123P00025500 P 01/23/15 25.5 0.65 1.05
TRN 150123P00026000 P 01/23/15 26.0 0.85 1.20
TRN 150123P00026500 P 01/23/15 26.5 0.95 1.40
TRN 150123P00027000 P 01/23/15 27.0 1.20 1.60
TRN 150123P00027500 P 01/23/15 27.5 1.40 1.85
TRN 150123P00028000 P 01/23/15 28.0 1.65 2.05
TRN 150123P00028500 P 01/23/15 28.5 1.90 2.40
TRN 150123P00029000 P 01/23/15 29.0 2.15 2.65
TRN 150123P00029500 P 01/23/15 29.5 2.50 3.10
TRN 150123P00030000 P 01/23/15 30.0 2.85 3.40
TRN 150123P00030500 P 01/23/15 30.5 3.20 3.90
TRN 150123P00031000 P 01/23/15 31.0 3.20 4.30
TRN 150123P00031500 P 01/23/15 31.5 3.60 4.70
TRN 150123P00032000 P 01/23/15 32.0 4.00 5.10
TRN 150123P00032500 P 01/23/15 32.5 4.40 5.60
TRN 150123P00033000 P 01/23/15 33.0 4.80 6.10
TRN 150123P00033500 P 01/23/15 33.5 5.40 6.60
TRN 150123P00034000 P 01/23/15 34.0 5.90 7.00
TRN 150123P00034500 P 01/23/15 34.5 6.40 7.50
TRN 150123P00035000 P 01/23/15 35.0 6.80 8.00
TRN 150123P00035500 P 01/23/15 35.5 7.00 8.60
TRN 150123P00036000 P 01/23/15 36.0 7.80 8.90
TRN 150123P00036500 P 01/23/15 36.5 8.30 9.50
TRN 150123P00037000 P 01/23/15 37.0 8.90 9.80
TRN 150123P00037500 P 01/23/15 37.5 9.40 10.30
TRN 150123P00038000 P 01/23/15 38.0 9.90 10.80
TRN 150123P00038500 P 01/23/15 38.5 10.30 11.40
TRN 150123P00039000 P 01/23/15 39.0 10.90 11.80
TRN 150123P00039500 P 01/23/15 39.5 11.30 12.30
TRN 150123P00040000 P 01/23/15 40.0 11.80 12.80
TRN 150123P00041000 P 01/23/15 41.0 12.90 13.80
TRN 150130C00020000 C 01/30/15 20.0 7.40 8.90
TRN 150130C00021000 C 01/30/15 21.0 6.40 7.90
TRN 150130C00021500 C 01/30/15 21.5 5.90 7.30
TRN 150130C00022000 C 01/30/15 22.0 5.50 6.80
TRN 150130C00022500 C 01/30/15 22.5 5.10 6.50
TRN 150130C00023000 C 01/30/15 23.0 4.60 6.00
TRN 150130C00023500 C 01/30/15 23.5 4.30 5.50
TRN 150130C00024000 C 01/30/15 24.0 3.80 5.00
TRN 150130C00024500 C 01/30/15 24.5 3.40 4.70
TRN 150130C00025000 C 01/30/15 25.0 3.10 4.30
TRN 150130C00025500 C 01/30/15 25.5 2.90 3.90
TRN 150130C00026000 C 01/30/15 26.0 2.55 3.50
TRN 150130C00026500 C 01/30/15 26.5 2.30 3.20
TRN 150130C00027000 C 01/30/15 27.0 2.10 2.80
TRN 150130C00027500 C 01/30/15 27.5 1.80 2.55
TRN 150130C00028000 C 01/30/15 28.0 1.55 2.25
TRN 150130C00028500 C 01/30/15 28.5 1.35 2.00
TRN 150130C00029000 C 01/30/15 29.0 1.20 1.80
TRN 150130C00029500 C 01/30/15 29.5 1.00 1.55
TRN 150130C00030000 C 01/30/15 30.0 0.85 1.40
TRN 150130C00030500 C 01/30/15 30.5 0.70 1.25
TRN 150130C00031000 C 01/30/15 31.0 0.55 1.10
TRN 150130C00031500 C 01/30/15 31.5 0.50 0.95
TRN 150130C00032000 C 01/30/15 32.0 0.45 0.85
TRN 150130C00032500 C 01/30/15 32.5 0.35 0.75
TRN 150130C00033000 C 01/30/15 33.0 0.30 0.65
TRN 150130C00033500 C 01/30/15 33.5 0.25 0.60
TRN 150130C00034000 C 01/30/15 34.0 0.20 0.50
TRN 150130C00034500 C 01/30/15 34.5 0.15 0.45
TRN 150130C00035000 C 01/30/15 35.0 0.10 0.45
TRN 150130C00035500 C 01/30/15 35.5 0.10 0.40
TRN 150130C00036000 C 01/30/15 36.0 0.05 0.35
TRN 150130C00036500 C 01/30/15 36.5 0.05 0.35
TRN 150130C00037000 C 01/30/15 37.0 0.05 0.30
TRN 150130C00037500 C 01/30/15 37.5 0.05 0.30
TRN 150130C00038000 C 01/30/15 38.0 0.00 0.25
TRN 150130C00038500 C 01/30/15 38.5 0.00 0.25
TRN 150130C00039000 C 01/30/15 39.0 0.00 0.25
TRN 150130C00039500 C 01/30/15 39.5 0.00 0.25
TRN 150130C00040000 C 01/30/15 40.0 0.00 0.20
TRN 150130P00020000 P 01/30/15 20.0 0.05 0.30
TRN 150130P00021000 P 01/30/15 21.0 0.10 0.40
TRN 150130P00021500 P 01/30/15 21.5 0.15 0.40
TRN 150130P00022000 P 01/30/15 22.0 0.20 0.45
TRN 150130P00022500 P 01/30/15 22.5 0.25 0.50
TRN 150130P00023000 P 01/30/15 23.0 0.30 0.60
TRN 150130P00023500 P 01/30/15 23.5 0.40 0.65
TRN 150130P00024000 P 01/30/15 24.0 0.45 0.75
TRN 150130P00024500 P 01/30/15 24.5 0.55 0.90
TRN 150130P00025000 P 01/30/15 25.0 0.65 1.00
TRN 150130P00025500 P 01/30/15 25.5 0.80 1.20
TRN 150130P00026000 P 01/30/15 26.0 1.00 1.40
TRN 150130P00026500 P 01/30/15 26.5 1.10 1.60
TRN 150130P00027000 P 01/30/15 27.0 1.30 1.80
TRN 150130P00027500 P 01/30/15 27.5 1.55 2.05
TRN 150130P00028000 P 01/30/15 28.0 1.80 2.30
TRN 150130P00028500 P 01/30/15 28.5 2.10 2.60
TRN 150130P00029000 P 01/30/15 29.0 2.45 2.90
TRN 150130P00029500 P 01/30/15 29.5 2.75 3.30
TRN 150130P00030000 P 01/30/15 30.0 3.00 3.60
TRN 150130P00030500 P 01/30/15 30.5 3.40 4.00
TRN 150130P00031000 P 01/30/15 31.0 3.50 4.40
TRN 150130P00031500 P 01/30/15 31.5 3.70 4.90
TRN 150130P00032000 P 01/30/15 32.0 4.10 5.30
TRN 150130P00032500 P 01/30/15 32.5 4.50 5.70
TRN 150130P00033000 P 01/30/15 33.0 4.90 6.20
TRN 150130P00033500 P 01/30/15 33.5 5.30 6.60
TRN 150130P00034000 P 01/30/15 34.0 5.90 7.10
TRN 150130P00034500 P 01/30/15 34.5 6.20 7.50
TRN 150130P00035000 P 01/30/15 35.0 6.60 8.00
TRN 150130P00035500 P 01/30/15 35.5 7.10 8.50
TRN 150130P00036000 P 01/30/15 36.0 7.50 9.10
TRN 150130P00036500 P 01/30/15 36.5 8.00 9.50
TRN 150130P00037000 P 01/30/15 37.0 8.50 10.00
TRN 150130P00037500 P 01/30/15 37.5 8.80 11.10
TRN 150130P00038000 P 01/30/15 38.0 9.30 10.90
TRN 150130P00038500 P 01/30/15 38.5 8.70 11.50
TRN 150130P00039000 P 01/30/15 39.0 9.20 12.50
TRN 150130P00039500 P 01/30/15 39.5 11.30 13.00
TRN 150130P00040000 P 01/30/15 40.0 11.80 13.10
TRN 150417C00015000 C 04/17/15 15.0 12.40 14.20
TRN 150417C00017500 C 04/17/15 17.5 10.00 12.00
TRN 150417C00020000 C 04/17/15 20.0 8.10 9.40
TRN 150417C00022500 C 04/17/15 22.5 6.10 7.20
TRN 150417C00025000 C 04/17/15 25.0 4.40 5.40
TRN 150417C00030000 C 04/17/15 30.0 2.15 2.45
TRN 150417C00035000 C 04/17/15 35.0 0.90 1.10
TRN 150417C00040000 C 04/17/15 40.0 0.40 0.70
TRN 150417C00045000 C 04/17/15 45.0 0.25 0.40
TRN 150417C00050000 C 04/17/15 50.0 0.05 0.30
TRN 150417C00055000 C 04/17/15 55.0 0.00 0.30
TRN 150417C00060000 C 04/17/15 60.0 0.00 0.25
TRN 150417C00065000 C 04/17/15 65.0 0.00 0.20
TRN 150417C00070000 C 04/17/15 70.0 0.00 0.25
TRN 150417P00015000 P 04/17/15 15.0 0.15 0.40
TRN 150417P00017500 P 04/17/15 17.5 0.35 0.60
TRN 150417P00020000 P 04/17/15 20.0 0.65 0.80
TRN 150417P00022500 P 04/17/15 22.5 1.10 1.40
TRN 150417P00025000 P 04/17/15 25.0 1.90 2.25
TRN 150417P00030000 P 04/17/15 30.0 4.30 4.90
TRN 150417P00035000 P 04/17/15 35.0 8.00 8.70
TRN 150417P00040000 P 04/17/15 40.0 12.10 13.50
TRN 150417P00045000 P 04/17/15 45.0 16.30 18.30
TRN 150417P00050000 P 04/17/15 50.0 21.00 23.00
TRN 150417P00055000 P 04/17/15 55.0 25.10 29.20
TRN 150417P00060000 P 04/17/15 60.0 30.10 34.20
TRN 150417P00065000 P 04/17/15 65.0 35.20 39.60
TRN 150417P00070000 P 04/17/15 70.0 40.20 44.20
TRN 150717C00015000 C 07/17/15 15.0 12.30 14.60
TRN 150717C00017500 C 07/17/15 17.5 9.00 13.00
TRN 150717C00020000 C 07/17/15 20.0 7.50 10.10
TRN 150717C00022500 C 07/17/15 22.5 6.20 7.30
TRN 150717C00025000 C 07/17/15 25.0 4.90 6.20
TRN 150717C00027500 C 07/17/15 27.5 3.80 4.20
TRN 150717C00030000 C 07/17/15 30.0 2.85 3.70
TRN 150717C00032500 C 07/17/15 32.5 2.05 2.85
TRN 150717C00035000 C 07/17/15 35.0 1.30 2.00
TRN 150717C00037500 C 07/17/15 37.5 0.90 1.50
TRN 150717C00040000 C 07/17/15 40.0 0.70 1.05
TRN 150717C00042500 C 07/17/15 42.5 0.25 1.15
TRN 150717C00045000 C 07/17/15 45.0 0.10 1.00
TRN 150717C00047500 C 07/17/15 47.5 0.00 0.85
TRN 150717C00050000 C 07/17/15 50.0 0.00 0.55
TRN 150717P00015000 P 07/17/15 15.0 0.15 0.65
TRN 150717P00017500 P 07/17/15 17.5 0.50 0.90
TRN 150717P00020000 P 07/17/15 20.0 0.95 1.25
TRN 150717P00022500 P 07/17/15 22.5 1.60 2.00
TRN 150717P00025000 P 07/17/15 25.0 2.40 3.00
TRN 150717P00027500 P 07/17/15 27.5 3.50 4.20
TRN 150717P00030000 P 07/17/15 30.0 4.80 5.70
TRN 150717P00032500 P 07/17/15 32.5 6.20 7.60
TRN 150717P00035000 P 07/17/15 35.0 8.10 9.60
TRN 150717P00037500 P 07/17/15 37.5 10.10 12.00
TRN 150717P00040000 P 07/17/15 40.0 12.00 14.70
TRN 150717P00042500 P 07/17/15 42.5 14.20 16.40
TRN 150717P00045000 P 07/17/15 45.0 16.50 19.10
TRN 150717P00047500 P 07/17/15 47.5 18.50 21.30
TRN 150717P00050000 P 07/17/15 50.0 20.70 23.40
TRN 160115C00012500 C 01/15/16 12.5 13.70 17.80
TRN 160115C00015000 C 01/15/16 15.0 12.40 14.80
TRN 160115C00016500 C 01/15/16 16.5 11.10 13.60
TRN 160115C00017500 C 01/15/16 17.5 10.10 12.50
TRN 160115C00019000 C 01/15/16 19.0 9.80 11.00
TRN 160115C00020000 C 01/15/16 20.0 8.90 10.20
TRN 160115C00021000 C 01/15/16 21.0 8.40 10.40
TRN 160115C00022500 C 01/15/16 22.5 6.90 9.90
TRN 160115C00023500 C 01/15/16 23.5 6.80 8.40
TRN 160115C00025000 C 01/15/16 25.0 6.70 7.50
TRN 160115C00027500 C 01/15/16 27.5 4.80 6.30
TRN 160115C00030000 C 01/15/16 30.0 4.00 4.90
TRN 160115C00032500 C 01/15/16 32.5 3.10 4.20
TRN 160115C00035000 C 01/15/16 35.0 2.10 3.80
TRN 160115C00037500 C 01/15/16 37.5 1.90 2.80
TRN 160115C00040000 C 01/15/16 40.0 1.55 2.00
TRN 160115C00042500 C 01/15/16 42.5 1.20 2.10
TRN 160115C00045000 C 01/15/16 45.0 0.65 1.40
TRN 160115C00047500 C 01/15/16 47.5 0.70 1.95
TRN 160115C00050000 C 01/15/16 50.0 0.70 1.20
TRN 160115C00052500 C 01/15/16 52.5 0.05 1.15
TRN 160115C00055000 C 01/15/16 55.0 0.45 0.95
TRN 160115C00057500 C 01/15/16 57.5 0.00 1.00
TRN 160115C00060000 C 01/15/16 60.0 0.00 0.70
TRN 160115C00062500 C 01/15/16 62.5 0.00 0.70
TRN 160115C00065000 C 01/15/16 65.0 0.00 0.60
TRN 160115C00070000 C 01/15/16 70.0 0.00 0.55
TRN 160115P00012500 P 01/15/16 12.5 0.00 0.80
TRN 160115P00015000 P 01/15/16 15.0 0.15 1.35
TRN 160115P00016500 P 01/15/16 16.5 0.00 1.60
TRN 160115P00017500 P 01/15/16 17.5 1.05 1.85
TRN 160115P00019000 P 01/15/16 19.0 1.65 2.10
TRN 160115P00020000 P 01/15/16 20.0 1.90 2.25
TRN 160115P00021000 P 01/15/16 21.0 2.20 2.50
TRN 160115P00022500 P 01/15/16 22.5 2.75 3.30
TRN 160115P00023500 P 01/15/16 23.5 2.40 3.60
TRN 160115P00025000 P 01/15/16 25.0 3.10 4.70
TRN 160115P00027500 P 01/15/16 27.5 4.30 5.90
TRN 160115P00030000 P 01/15/16 30.0 6.00 7.00
TRN 160115P00032500 P 01/15/16 32.5 7.10 9.10
TRN 160115P00035000 P 01/15/16 35.0 8.10 12.10
TRN 160115P00037500 P 01/15/16 37.5 11.00 13.20
TRN 160115P00040000 P 01/15/16 40.0 13.00 15.20
TRN 160115P00042500 P 01/15/16 42.5 15.10 16.90
TRN 160115P00045000 P 01/15/16 45.0 17.30 19.60
TRN 160115P00047500 P 01/15/16 47.5 19.60 21.50
TRN 160115P00050000 P 01/15/16 50.0 21.70 23.70
TRN 160115P00052500 P 01/15/16 52.5 23.20 27.00
TRN 160115P00055000 P 01/15/16 55.0 26.40 28.50
TRN 160115P00057500 P 01/15/16 57.5 28.80 31.60
TRN 160115P00060000 P 01/15/16 60.0 30.30 34.50
TRN 160115P00062500 P 01/15/16 62.5 32.70 36.50
TRN 160115P00065000 P 01/15/16 65.0 35.20 39.40
TRN 160115P00070000 P 01/15/16 70.0 40.10 44.40
TRN 170120C00015000 C 01/20/17 15.0 12.50 16.20
TRN 170120C00017500 C 01/20/17 17.5 11.20 14.50
TRN 170120C00020000 C 01/20/17 20.0 10.00 13.00
TRN 170120C00022500 C 01/20/17 22.5 7.20 11.60
TRN 170120C00025000 C 01/20/17 25.0 6.20 10.20
TRN 170120C00030000 C 01/20/17 30.0 4.10 8.20
TRN 170120C00035000 C 01/20/17 35.0 2.10 6.20
TRN 170120C00040000 C 01/20/17 40.0 2.05 5.60
TRN 170120C00045000 C 01/20/17 45.0 0.20 4.90
TRN 170120C00050000 C 01/20/17 50.0 0.55 4.90
TRN 170120C00055000 C 01/20/17 55.0 0.00 4.90
TRN 170120C00060000 C 01/20/17 60.0 0.00 4.90
TRN 170120C00065000 C 01/20/17 65.0 0.00 4.90
TRN 170120C00070000 C 01/20/17 70.0 0.45 2.60
TRN 170120P00015000 P 01/20/17 15.0 0.00 4.90
TRN 170120P00017500 P 01/20/17 17.5 0.10 4.90
TRN 170120P00020000 P 01/20/17 20.0 1.20 5.40
TRN 170120P00022500 P 01/20/17 22.5 1.90 5.20
TRN 170120P00025000 P 01/20/17 25.0 3.10 7.80
TRN 170120P00030000 P 01/20/17 30.0 5.90 10.40
TRN 170120P00035000 P 01/20/17 35.0 9.30 13.80
TRN 170120P00040000 P 01/20/17 40.0 13.10 17.40
TRN 170120P00045000 P 01/20/17 45.0 17.80 20.50
TRN 170120P00050000 P 01/20/17 50.0 21.40 25.50
TRN 170120P00055000 P 01/20/17 55.0 26.00 30.20
TRN 170120P00060000 P 01/20/17 60.0 30.70 35.00
TRN 170120P00065000 P 01/20/17 65.0 35.40 39.90
TRN 170120P00070000 P 01/20/17 70.0 40.30 44.80

OPRA data is delayed 15 minutes.