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 (2015-11-27)Premium Content

Trinity Industries Inc (TRN)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRN 160212C00011000 C 02/12/16 11.0 9.50 12.20
TRN 160212C00012000 C 02/12/16 12.0 8.30 10.80
TRN 160212C00013000 C 02/12/16 13.0 7.30 9.80
TRN 160212C00014000 C 02/12/16 14.0 6.30 9.70
TRN 160212C00015000 C 02/12/16 15.0 5.80 8.20
TRN 160212C00016000 C 02/12/16 16.0 5.60 6.80
TRN 160212C00016500 C 02/12/16 16.5 5.10 6.30
TRN 160212C00017000 C 02/12/16 17.0 4.70 5.60
TRN 160212C00017500 C 02/12/16 17.5 3.70 5.10
TRN 160212C00018000 C 02/12/16 18.0 3.20 4.60
TRN 160212C00018500 C 02/12/16 18.5 3.40 4.10
TRN 160212C00019000 C 02/12/16 19.0 2.95 3.60
TRN 160212C00019500 C 02/12/16 19.5 1.75 3.70
TRN 160212C00020000 C 02/12/16 20.0 1.95 2.50
TRN 160212C00020500 C 02/12/16 20.5 1.55 2.10
TRN 160212C00021000 C 02/12/16 21.0 1.15 1.60
TRN 160212C00021500 C 02/12/16 21.5 0.90 1.10
TRN 160212C00022000 C 02/12/16 22.0 0.60 0.75
TRN 160212C00022500 C 02/12/16 22.5 0.35 0.50
TRN 160212C00023000 C 02/12/16 23.0 0.15 0.30
TRN 160212C00023500 C 02/12/16 23.5 0.05 0.20
TRN 160212C00024000 C 02/12/16 24.0 0.00 0.15
TRN 160212C00024500 C 02/12/16 24.5 0.00 0.15
TRN 160212C00025000 C 02/12/16 25.0 0.00 0.10
TRN 160212C00025500 C 02/12/16 25.5 0.00 0.10
TRN 160212C00026000 C 02/12/16 26.0 0.00 0.05
TRN 160212C00026500 C 02/12/16 26.5 0.00 0.05
TRN 160212C00027000 C 02/12/16 27.0 0.00 0.05
TRN 160212C00027500 C 02/12/16 27.5 0.00 0.05
TRN 160212C00028000 C 02/12/16 28.0 0.00 0.05
TRN 160212C00028500 C 02/12/16 28.5 0.00 0.05
TRN 160212C00029000 C 02/12/16 29.0 0.00 0.05
TRN 160212C00029500 C 02/12/16 29.5 0.00 0.05
TRN 160212C00030000 C 02/12/16 30.0 0.00 0.05
TRN 160212C00030500 C 02/12/16 30.5 0.00 0.05
TRN 160212C00031000 C 02/12/16 31.0 0.00 0.05
TRN 160212C00031500 C 02/12/16 31.5 0.00 0.05
TRN 160212C00032000 C 02/12/16 32.0 0.00 0.05
TRN 160212C00032500 C 02/12/16 32.5 0.00 0.05
TRN 160212C00033000 C 02/12/16 33.0 0.00 0.05
TRN 160212C00033500 C 02/12/16 33.5 0.00 0.05
TRN 160212C00034000 C 02/12/16 34.0 0.00 0.05
TRN 160212C00034500 C 02/12/16 34.5 0.00 0.05
TRN 160212P00011000 P 02/12/16 11.0 0.00 0.05
TRN 160212P00012000 P 02/12/16 12.0 0.00 0.05
TRN 160212P00013000 P 02/12/16 13.0 0.00 0.05
TRN 160212P00014000 P 02/12/16 14.0 0.00 0.05
TRN 160212P00015000 P 02/12/16 15.0 0.00 0.05
TRN 160212P00016000 P 02/12/16 16.0 0.00 0.05
TRN 160212P00016500 P 02/12/16 16.5 0.00 0.05
TRN 160212P00017000 P 02/12/16 17.0 0.00 0.05
TRN 160212P00017500 P 02/12/16 17.5 0.00 0.05
TRN 160212P00018000 P 02/12/16 18.0 0.00 0.05
TRN 160212P00018500 P 02/12/16 18.5 0.00 0.10
TRN 160212P00019000 P 02/12/16 19.0 0.00 0.15
TRN 160212P00019500 P 02/12/16 19.5 0.00 0.15
TRN 160212P00020000 P 02/12/16 20.0 0.00 0.15
TRN 160212P00020500 P 02/12/16 20.5 0.10 0.20
TRN 160212P00021000 P 02/12/16 21.0 0.15 0.30
TRN 160212P00021500 P 02/12/16 21.5 0.30 0.45
TRN 160212P00022000 P 02/12/16 22.0 0.50 0.65
TRN 160212P00022500 P 02/12/16 22.5 0.75 0.90
TRN 160212P00023000 P 02/12/16 23.0 1.00 1.25
TRN 160212P00023500 P 02/12/16 23.5 0.80 1.95
TRN 160212P00024000 P 02/12/16 24.0 1.05 2.50
TRN 160212P00024500 P 02/12/16 24.5 1.60 2.80
TRN 160212P00025000 P 02/12/16 25.0 1.55 4.20
TRN 160212P00025500 P 02/12/16 25.5 2.05 4.70
TRN 160212P00026000 P 02/12/16 26.0 2.85 4.20
TRN 160212P00026500 P 02/12/16 26.5 3.40 4.70
TRN 160212P00027000 P 02/12/16 27.0 3.70 5.20
TRN 160212P00027500 P 02/12/16 27.5 4.20 5.70
TRN 160212P00028000 P 02/12/16 28.0 4.60 6.60
TRN 160212P00028500 P 02/12/16 28.5 5.20 7.70
TRN 160212P00029000 P 02/12/16 29.0 5.70 8.20
TRN 160212P00029500 P 02/12/16 29.5 6.40 7.80
TRN 160212P00030000 P 02/12/16 30.0 6.00 9.50
TRN 160212P00030500 P 02/12/16 30.5 6.50 10.00
TRN 160212P00031000 P 02/12/16 31.0 7.00 10.50
TRN 160212P00031500 P 02/12/16 31.5 7.50 11.00
TRN 160212P00032000 P 02/12/16 32.0 8.00 11.50
TRN 160212P00032500 P 02/12/16 32.5 8.50 12.00
TRN 160212P00033000 P 02/12/16 33.0 9.30 12.20
TRN 160212P00033500 P 02/12/16 33.5 10.50 12.50
TRN 160212P00034000 P 02/12/16 34.0 10.30 13.00
TRN 160212P00034500 P 02/12/16 34.5 11.40 12.90
TRN 160219C00009000 C 02/19/16 9.0 12.80 14.00
TRN 160219C00010000 C 02/19/16 10.0 11.10 12.80
TRN 160219C00011000 C 02/19/16 11.0 9.50 12.60
TRN 160219C00012000 C 02/19/16 12.0 8.50 11.10
TRN 160219C00012500 C 02/19/16 12.5 9.10 10.60
TRN 160219C00013000 C 02/19/16 13.0 8.60 10.10
TRN 160219C00013500 C 02/19/16 13.5 8.10 9.40
TRN 160219C00014000 C 02/19/16 14.0 7.70 8.90
TRN 160219C00014500 C 02/19/16 14.5 7.10 8.60
TRN 160219C00015000 C 02/19/16 15.0 6.70 7.90
TRN 160219C00015500 C 02/19/16 15.5 6.20 7.40
TRN 160219C00016000 C 02/19/16 16.0 5.70 6.90
TRN 160219C00016500 C 02/19/16 16.5 5.50 6.20
TRN 160219C00017000 C 02/19/16 17.0 4.90 6.10
TRN 160219C00017500 C 02/19/16 17.5 4.60 5.40
TRN 160219C00018000 C 02/19/16 18.0 3.80 4.70
TRN 160219C00018500 C 02/19/16 18.5 3.50 4.30
TRN 160219C00019000 C 02/19/16 19.0 3.10 4.10
TRN 160219C00019500 C 02/19/16 19.5 2.70 3.50
TRN 160219C00020000 C 02/19/16 20.0 2.30 2.75
TRN 160219C00020500 C 02/19/16 20.5 2.00 2.25
TRN 160219C00021000 C 02/19/16 21.0 1.65 1.95
TRN 160219C00021500 C 02/19/16 21.5 1.35 1.50
TRN 160219C00022000 C 02/19/16 22.0 1.05 1.20
TRN 160219C00022500 C 02/19/16 22.5 0.85 0.95
TRN 160219C00023000 C 02/19/16 23.0 0.60 0.75
TRN 160219C00023500 C 02/19/16 23.5 0.45 0.55
TRN 160219C00024000 C 02/19/16 24.0 0.30 0.40
TRN 160219C00024500 C 02/19/16 24.5 0.20 0.30
TRN 160219C00025000 C 02/19/16 25.0 0.10 0.20
TRN 160219C00025500 C 02/19/16 25.5 0.05 0.15
TRN 160219C00026000 C 02/19/16 26.0 0.00 0.15
TRN 160219C00026500 C 02/19/16 26.5 0.00 0.15
TRN 160219C00027000 C 02/19/16 27.0 0.00 0.10
TRN 160219C00027500 C 02/19/16 27.5 0.00 0.10
TRN 160219C00028000 C 02/19/16 28.0 0.00 0.05
TRN 160219C00028500 C 02/19/16 28.5 0.00 0.05
TRN 160219C00029000 C 02/19/16 29.0 0.00 0.05
TRN 160219C00029500 C 02/19/16 29.5 0.00 0.05
TRN 160219C00030000 C 02/19/16 30.0 0.00 0.05
TRN 160219C00030500 C 02/19/16 30.5 0.00 0.10
TRN 160219C00031000 C 02/19/16 31.0 0.00 0.05
TRN 160219C00031500 C 02/19/16 31.5 0.00 0.10
TRN 160219C00032000 C 02/19/16 32.0 0.00 0.05
TRN 160219C00032500 C 02/19/16 32.5 0.00 0.10
TRN 160219C00033000 C 02/19/16 33.0 0.00 0.05
TRN 160219C00033500 C 02/19/16 33.5 0.00 0.10
TRN 160219C00034000 C 02/19/16 34.0 0.00 0.10
TRN 160219C00034500 C 02/19/16 34.5 0.00 0.10
TRN 160219C00035000 C 02/19/16 35.0 0.00 0.10
TRN 160219C00036000 C 02/19/16 36.0 0.00 0.10
TRN 160219C00037500 C 02/19/16 37.5 0.00 0.05
TRN 160219P00009000 P 02/19/16 9.0 0.00 0.10
TRN 160219P00010000 P 02/19/16 10.0 0.00 0.10
TRN 160219P00011000 P 02/19/16 11.0 0.00 0.05
TRN 160219P00012000 P 02/19/16 12.0 0.00 0.05
TRN 160219P00012500 P 02/19/16 12.5 0.00 0.05
TRN 160219P00013000 P 02/19/16 13.0 0.00 0.05
TRN 160219P00013500 P 02/19/16 13.5 0.00 0.05
TRN 160219P00014000 P 02/19/16 14.0 0.00 0.05
TRN 160219P00014500 P 02/19/16 14.5 0.00 0.05
TRN 160219P00015000 P 02/19/16 15.0 0.00 0.05
TRN 160219P00015500 P 02/19/16 15.5 0.00 0.05
TRN 160219P00016000 P 02/19/16 16.0 0.00 0.10
TRN 160219P00016500 P 02/19/16 16.5 0.00 0.10
TRN 160219P00017000 P 02/19/16 17.0 0.00 0.15
TRN 160219P00017500 P 02/19/16 17.5 0.00 0.15
TRN 160219P00018000 P 02/19/16 18.0 0.05 0.20
TRN 160219P00018500 P 02/19/16 18.5 0.10 0.25
TRN 160219P00019000 P 02/19/16 19.0 0.15 0.30
TRN 160219P00019500 P 02/19/16 19.5 0.25 0.35
TRN 160219P00020000 P 02/19/16 20.0 0.30 0.45
TRN 160219P00020500 P 02/19/16 20.5 0.45 0.55
TRN 160219P00021000 P 02/19/16 21.0 0.55 0.70
TRN 160219P00021500 P 02/19/16 21.5 0.75 0.90
TRN 160219P00022000 P 02/19/16 22.0 0.95 1.10
TRN 160219P00022500 P 02/19/16 22.5 1.15 1.35
TRN 160219P00023000 P 02/19/16 23.0 1.45 1.65
TRN 160219P00023500 P 02/19/16 23.5 1.75 2.05
TRN 160219P00024000 P 02/19/16 24.0 1.90 2.35
TRN 160219P00024500 P 02/19/16 24.5 2.05 2.75
TRN 160219P00025000 P 02/19/16 25.0 2.40 3.30
TRN 160219P00025500 P 02/19/16 25.5 2.80 3.70
TRN 160219P00026000 P 02/19/16 26.0 3.00 4.30
TRN 160219P00026500 P 02/19/16 26.5 3.60 5.00
TRN 160219P00027000 P 02/19/16 27.0 4.10 5.20
TRN 160219P00027500 P 02/19/16 27.5 4.60 5.80
TRN 160219P00028000 P 02/19/16 28.0 5.00 6.20
TRN 160219P00028500 P 02/19/16 28.5 5.60 6.70
TRN 160219P00029000 P 02/19/16 29.0 5.90 7.20
TRN 160219P00029500 P 02/19/16 29.5 6.40 7.90
TRN 160219P00030000 P 02/19/16 30.0 6.90 8.20
TRN 160219P00030500 P 02/19/16 30.5 6.80 9.40
TRN 160219P00031000 P 02/19/16 31.0 7.90 9.20
TRN 160219P00031500 P 02/19/16 31.5 8.00 10.40
TRN 160219P00032000 P 02/19/16 32.0 8.50 10.20
TRN 160219P00032500 P 02/19/16 32.5 9.00 11.40
TRN 160219P00033000 P 02/19/16 33.0 9.60 11.90
TRN 160219P00033500 P 02/19/16 33.5 10.00 12.40
TRN 160219P00034000 P 02/19/16 34.0 10.50 12.90
TRN 160219P00034500 P 02/19/16 34.5 10.90 13.50
TRN 160219P00035000 P 02/19/16 35.0 11.40 13.90
TRN 160219P00036000 P 02/19/16 36.0 12.00 14.90
TRN 160219P00037500 P 02/19/16 37.5 14.40 15.90
TRN 160226C00014000 C 02/26/16 14.0 7.70 8.70
TRN 160226C00015000 C 02/26/16 15.0 6.60 7.70
TRN 160226C00015500 C 02/26/16 15.5 5.40 7.80
TRN 160226C00016000 C 02/26/16 16.0 4.80 7.20
TRN 160226C00016500 C 02/26/16 16.5 4.50 7.50
TRN 160226C00017000 C 02/26/16 17.0 4.00 7.00
TRN 160226C00017500 C 02/26/16 17.5 4.30 5.80
TRN 160226C00018000 C 02/26/16 18.0 4.00 5.10
TRN 160226C00018500 C 02/26/16 18.5 3.50 4.70
TRN 160226C00019000 C 02/26/16 19.0 3.10 4.20
TRN 160226C00019500 C 02/26/16 19.5 2.55 3.70
TRN 160226C00020000 C 02/26/16 20.0 2.40 2.80
TRN 160226C00020500 C 02/26/16 20.5 2.10 2.40
TRN 160226C00021000 C 02/26/16 21.0 1.75 2.10
TRN 160226C00021500 C 02/26/16 21.5 1.45 1.80
TRN 160226C00022000 C 02/26/16 22.0 1.20 1.45
TRN 160226C00022500 C 02/26/16 22.5 0.95 1.10
TRN 160226C00023000 C 02/26/16 23.0 0.70 0.90
TRN 160226C00023500 C 02/26/16 23.5 0.50 0.70
TRN 160226C00024000 C 02/26/16 24.0 0.35 0.55
TRN 160226C00024500 C 02/26/16 24.5 0.25 0.50
TRN 160226C00025000 C 02/26/16 25.0 0.15 0.35
TRN 160226C00025500 C 02/26/16 25.5 0.05 0.30
TRN 160226C00026000 C 02/26/16 26.0 0.00 0.25
TRN 160226C00026500 C 02/26/16 26.5 0.00 0.20
TRN 160226C00027000 C 02/26/16 27.0 0.00 0.15
TRN 160226C00027500 C 02/26/16 27.5 0.00 0.15
TRN 160226C00028000 C 02/26/16 28.0 0.00 0.10
TRN 160226C00028500 C 02/26/16 28.5 0.00 0.15
TRN 160226C00029000 C 02/26/16 29.0 0.00 0.15
TRN 160226C00029500 C 02/26/16 29.5 0.00 0.10
TRN 160226C00030000 C 02/26/16 30.0 0.00 0.10
TRN 160226C00030500 C 02/26/16 30.5 0.00 0.10
TRN 160226C00031000 C 02/26/16 31.0 0.00 0.10
TRN 160226C00031500 C 02/26/16 31.5 0.00 0.10
TRN 160226C00032000 C 02/26/16 32.0 0.00 0.10
TRN 160226C00032500 C 02/26/16 32.5 0.00 0.10
TRN 160226C00033000 C 02/26/16 33.0 0.00 0.10
TRN 160226P00014000 P 02/26/16 14.0 0.00 0.15
TRN 160226P00015000 P 02/26/16 15.0 0.00 0.15
TRN 160226P00015500 P 02/26/16 15.5 0.00 0.15
TRN 160226P00016000 P 02/26/16 16.0 0.00 0.20
TRN 160226P00016500 P 02/26/16 16.5 0.00 0.20
TRN 160226P00017000 P 02/26/16 17.0 0.00 0.20
TRN 160226P00017500 P 02/26/16 17.5 0.05 0.25
TRN 160226P00018000 P 02/26/16 18.0 0.05 0.25
TRN 160226P00018500 P 02/26/16 18.5 0.10 0.30
TRN 160226P00019000 P 02/26/16 19.0 0.15 0.40
TRN 160226P00019500 P 02/26/16 19.5 0.30 0.45
TRN 160226P00020000 P 02/26/16 20.0 0.40 0.55
TRN 160226P00020500 P 02/26/16 20.5 0.50 0.70
TRN 160226P00021000 P 02/26/16 21.0 0.70 0.85
TRN 160226P00021500 P 02/26/16 21.5 0.85 1.05
TRN 160226P00022000 P 02/26/16 22.0 1.05 1.30
TRN 160226P00022500 P 02/26/16 22.5 1.30 1.50
TRN 160226P00023000 P 02/26/16 23.0 1.60 1.80
TRN 160226P00023500 P 02/26/16 23.5 1.85 2.10
TRN 160226P00024000 P 02/26/16 24.0 2.20 2.50
TRN 160226P00024500 P 02/26/16 24.5 2.25 2.95
TRN 160226P00025000 P 02/26/16 25.0 2.50 3.40
TRN 160226P00025500 P 02/26/16 25.5 2.80 4.50
TRN 160226P00026000 P 02/26/16 26.0 3.20 5.40
TRN 160226P00026500 P 02/26/16 26.5 2.80 5.80
TRN 160226P00027000 P 02/26/16 27.0 4.10 6.30
TRN 160226P00027500 P 02/26/16 27.5 4.40 6.80
TRN 160226P00028000 P 02/26/16 28.0 4.20 7.50
TRN 160226P00028500 P 02/26/16 28.5 4.80 7.80
TRN 160226P00029000 P 02/26/16 29.0 5.20 8.30
TRN 160226P00029500 P 02/26/16 29.5 5.70 8.90
TRN 160226P00030000 P 02/26/16 30.0 6.20 9.50
TRN 160226P00030500 P 02/26/16 30.5 6.80 9.70
TRN 160226P00031000 P 02/26/16 31.0 8.00 10.20
TRN 160226P00031500 P 02/26/16 31.5 7.30 11.00
TRN 160226P00032000 P 02/26/16 32.0 8.10 11.30
TRN 160226P00032500 P 02/26/16 32.5 8.60 11.80
TRN 160226P00033000 P 02/26/16 33.0 9.60 11.70
TRN 160304C00010000 C 03/04/16 10.0 11.40 13.20
TRN 160304C00011000 C 03/04/16 11.0 10.60 12.20
TRN 160304C00011500 C 03/04/16 11.5 9.00 12.80
TRN 160304C00012000 C 03/04/16 12.0 8.50 12.10
TRN 160304C00012500 C 03/04/16 12.5 8.30 11.40
TRN 160304C00013000 C 03/04/16 13.0 7.70 11.00
TRN 160304C00013500 C 03/04/16 13.5 7.40 10.30
TRN 160304C00014000 C 03/04/16 14.0 6.80 10.00
TRN 160304C00014500 C 03/04/16 14.5 6.50 9.20
TRN 160304C00015000 C 03/04/16 15.0 6.00 8.70
TRN 160304C00015500 C 03/04/16 15.5 5.40 8.50
TRN 160304C00016000 C 03/04/16 16.0 5.10 7.80
TRN 160304C00016500 C 03/04/16 16.5 4.50 7.40
TRN 160304C00017000 C 03/04/16 17.0 4.90 5.70
TRN 160304C00017500 C 03/04/16 17.5 4.50 5.80
TRN 160304C00018000 C 03/04/16 18.0 4.00 5.30
TRN 160304C00018500 C 03/04/16 18.5 3.60 4.70
TRN 160304C00019000 C 03/04/16 19.0 3.00 4.30
TRN 160304C00019500 C 03/04/16 19.5 2.60 3.80
TRN 160304C00020000 C 03/04/16 20.0 2.55 3.40
TRN 160304C00020500 C 03/04/16 20.5 2.20 2.95
TRN 160304C00021000 C 03/04/16 21.0 1.90 2.45
TRN 160304C00021500 C 03/04/16 21.5 1.60 2.10
TRN 160304C00022000 C 03/04/16 22.0 1.30 1.50
TRN 160304C00022500 C 03/04/16 22.5 1.05 1.20
TRN 160304C00023000 C 03/04/16 23.0 0.85 1.00
TRN 160304C00023500 C 03/04/16 23.5 0.65 0.80
TRN 160304C00024000 C 03/04/16 24.0 0.45 0.65
TRN 160304C00024500 C 03/04/16 24.5 0.35 0.50
TRN 160304C00025000 C 03/04/16 25.0 0.25 0.40
TRN 160304C00025500 C 03/04/16 25.5 0.15 0.30
TRN 160304C00026000 C 03/04/16 26.0 0.10 0.25
TRN 160304C00026500 C 03/04/16 26.5 0.05 0.25
TRN 160304C00027000 C 03/04/16 27.0 0.00 0.20
TRN 160304C00027500 C 03/04/16 27.5 0.00 0.20
TRN 160304C00028000 C 03/04/16 28.0 0.00 0.15
TRN 160304C00028500 C 03/04/16 28.5 0.00 0.15
TRN 160304C00029000 C 03/04/16 29.0 0.00 0.15
TRN 160304C00029500 C 03/04/16 29.5 0.00 0.15
TRN 160304C00030000 C 03/04/16 30.0 0.00 0.15
TRN 160304C00030500 C 03/04/16 30.5 0.00 0.10
TRN 160304P00010000 P 03/04/16 10.0 0.00 0.15
TRN 160304P00011000 P 03/04/16 11.0 0.00 0.15
TRN 160304P00011500 P 03/04/16 11.5 0.00 0.15
TRN 160304P00012000 P 03/04/16 12.0 0.00 0.15
TRN 160304P00012500 P 03/04/16 12.5 0.00 0.15
TRN 160304P00013000 P 03/04/16 13.0 0.00 0.15
TRN 160304P00013500 P 03/04/16 13.5 0.00 0.15
TRN 160304P00014000 P 03/04/16 14.0 0.00 0.15
TRN 160304P00014500 P 03/04/16 14.5 0.00 0.15
TRN 160304P00015000 P 03/04/16 15.0 0.00 0.15
TRN 160304P00015500 P 03/04/16 15.5 0.00 0.20
TRN 160304P00016000 P 03/04/16 16.0 0.00 0.20
TRN 160304P00016500 P 03/04/16 16.5 0.00 0.25
TRN 160304P00017000 P 03/04/16 17.0 0.05 0.25
TRN 160304P00017500 P 03/04/16 17.5 0.10 0.25
TRN 160304P00018000 P 03/04/16 18.0 0.10 0.30
TRN 160304P00018500 P 03/04/16 18.5 0.15 0.35
TRN 160304P00019000 P 03/04/16 19.0 0.30 0.40
TRN 160304P00019500 P 03/04/16 19.5 0.40 0.55
TRN 160304P00020000 P 03/04/16 20.0 0.50 0.65
TRN 160304P00020500 P 03/04/16 20.5 0.65 0.80
TRN 160304P00021000 P 03/04/16 21.0 0.80 0.95
TRN 160304P00021500 P 03/04/16 21.5 1.00 1.15
TRN 160304P00022000 P 03/04/16 22.0 1.20 1.35
TRN 160304P00022500 P 03/04/16 22.5 1.40 1.60
TRN 160304P00023000 P 03/04/16 23.0 1.70 1.90
TRN 160304P00023500 P 03/04/16 23.5 1.95 2.20
TRN 160304P00024000 P 03/04/16 24.0 2.30 2.65
TRN 160304P00024500 P 03/04/16 24.5 2.45 2.95
TRN 160304P00025000 P 03/04/16 25.0 2.45 3.40
TRN 160304P00025500 P 03/04/16 25.5 2.85 4.30
TRN 160304P00026000 P 03/04/16 26.0 3.30 5.00
TRN 160304P00026500 P 03/04/16 26.5 3.50 5.70
TRN 160304P00027000 P 03/04/16 27.0 3.30 6.30
TRN 160304P00027500 P 03/04/16 27.5 3.60 6.50
TRN 160304P00028000 P 03/04/16 28.0 4.20 7.30
TRN 160304P00028500 P 03/04/16 28.5 4.80 7.70
TRN 160304P00029000 P 03/04/16 29.0 5.10 8.30
TRN 160304P00029500 P 03/04/16 29.5 5.80 8.60
TRN 160304P00030000 P 03/04/16 30.0 6.10 9.30
TRN 160304P00030500 P 03/04/16 30.5 7.20 9.10
TRN 160311C00011000 C 03/11/16 11.0 10.60 12.20
TRN 160311C00012000 C 03/11/16 12.0 8.80 11.20
TRN 160311C00013000 C 03/11/16 13.0 7.80 10.90
TRN 160311C00013500 C 03/11/16 13.5 7.40 10.30
TRN 160311C00014000 C 03/11/16 14.0 6.90 9.90
TRN 160311C00014500 C 03/11/16 14.5 6.30 9.60
TRN 160311C00015000 C 03/11/16 15.0 6.00 8.80
TRN 160311C00015500 C 03/11/16 15.5 6.20 7.70
TRN 160311C00016000 C 03/11/16 16.0 5.50 7.30
TRN 160311C00016500 C 03/11/16 16.5 5.00 6.80
TRN 160311C00017000 C 03/11/16 17.0 4.50 6.30
TRN 160311C00017500 C 03/11/16 17.5 4.50 5.80
TRN 160311C00018000 C 03/11/16 18.0 4.10 5.30
TRN 160311C00018500 C 03/11/16 18.5 3.30 4.90
TRN 160311C00019000 C 03/11/16 19.0 3.10 4.30
TRN 160311C00019500 C 03/11/16 19.5 2.85 3.90
TRN 160311C00020000 C 03/11/16 20.0 2.65 3.40
TRN 160311C00020500 C 03/11/16 20.5 2.30 3.20
TRN 160311C00021000 C 03/11/16 21.0 2.00 2.55
TRN 160311C00021500 C 03/11/16 21.5 1.70 2.20
TRN 160311C00022000 C 03/11/16 22.0 1.40 1.60
TRN 160311C00022500 C 03/11/16 22.5 1.15 1.35
TRN 160311C00023000 C 03/11/16 23.0 0.90 1.10
TRN 160311C00023500 C 03/11/16 23.5 0.70 0.90
TRN 160311C00024000 C 03/11/16 24.0 0.55 0.70
TRN 160311C00024500 C 03/11/16 24.5 0.40 0.60
TRN 160311C00025000 C 03/11/16 25.0 0.30 0.45
TRN 160311C00025500 C 03/11/16 25.5 0.20 0.35
TRN 160311C00026000 C 03/11/16 26.0 0.15 0.30
TRN 160311C00026500 C 03/11/16 26.5 0.10 0.25
TRN 160311C00027000 C 03/11/16 27.0 0.05 0.25
TRN 160311C00027500 C 03/11/16 27.5 0.00 0.20
TRN 160311C00028000 C 03/11/16 28.0 0.00 0.20
TRN 160311C00028500 C 03/11/16 28.5 0.00 0.15
TRN 160311C00029000 C 03/11/16 29.0 0.00 0.15
TRN 160311C00029500 C 03/11/16 29.5 0.00 0.15
TRN 160311C00030000 C 03/11/16 30.0 0.00 0.15
TRN 160311C00030500 C 03/11/16 30.5 0.00 0.15
TRN 160311P00011000 P 03/11/16 11.0 0.00 0.15
TRN 160311P00012000 P 03/11/16 12.0 0.00 0.15
TRN 160311P00013000 P 03/11/16 13.0 0.00 0.15
TRN 160311P00013500 P 03/11/16 13.5 0.00 0.15
TRN 160311P00014000 P 03/11/16 14.0 0.00 0.15
TRN 160311P00014500 P 03/11/16 14.5 0.00 0.20
TRN 160311P00015000 P 03/11/16 15.0 0.00 0.20
TRN 160311P00015500 P 03/11/16 15.5 0.00 0.20
TRN 160311P00016000 P 03/11/16 16.0 0.05 0.25
TRN 160311P00016500 P 03/11/16 16.5 0.05 0.25
TRN 160311P00017000 P 03/11/16 17.0 0.10 0.30
TRN 160311P00017500 P 03/11/16 17.5 0.10 0.30
TRN 160311P00018000 P 03/11/16 18.0 0.20 0.40
TRN 160311P00018500 P 03/11/16 18.5 0.30 0.45
TRN 160311P00019000 P 03/11/16 19.0 0.35 0.55
TRN 160311P00019500 P 03/11/16 19.5 0.50 0.65
TRN 160311P00020000 P 03/11/16 20.0 0.60 0.75
TRN 160311P00020500 P 03/11/16 20.5 0.75 0.90
TRN 160311P00021000 P 03/11/16 21.0 0.90 1.05
TRN 160311P00021500 P 03/11/16 21.5 1.05 1.25
TRN 160311P00022000 P 03/11/16 22.0 1.30 1.45
TRN 160311P00022500 P 03/11/16 22.5 1.50 1.70
TRN 160311P00023000 P 03/11/16 23.0 1.75 2.00
TRN 160311P00023500 P 03/11/16 23.5 2.05 2.30
TRN 160311P00024000 P 03/11/16 24.0 2.40 2.70
TRN 160311P00024500 P 03/11/16 24.5 2.60 3.10
TRN 160311P00025000 P 03/11/16 25.0 2.60 3.50
TRN 160311P00025500 P 03/11/16 25.5 2.95 4.30
TRN 160311P00026000 P 03/11/16 26.0 3.40 4.80
TRN 160311P00026500 P 03/11/16 26.5 3.60 5.70
TRN 160311P00027000 P 03/11/16 27.0 3.20 6.40
TRN 160311P00027500 P 03/11/16 27.5 4.50 6.80
TRN 160311P00028000 P 03/11/16 28.0 4.30 7.20
TRN 160311P00028500 P 03/11/16 28.5 4.60 7.70
TRN 160311P00029000 P 03/11/16 29.0 5.20 8.20
TRN 160311P00029500 P 03/11/16 29.5 5.60 8.80
TRN 160311P00030000 P 03/11/16 30.0 6.10 9.30
TRN 160311P00030500 P 03/11/16 30.5 7.10 9.60
TRN 160318C00011000 C 03/18/16 11.0 10.80 12.00
TRN 160318C00012000 C 03/18/16 12.0 9.70 11.00
TRN 160318C00013000 C 03/18/16 13.0 8.80 10.00
TRN 160318C00014000 C 03/18/16 14.0 7.80 9.00
TRN 160318C00015000 C 03/18/16 15.0 6.80 8.10
TRN 160318C00016000 C 03/18/16 16.0 5.90 7.20
TRN 160318C00017000 C 03/18/16 17.0 5.10 6.10
TRN 160318C00018000 C 03/18/16 18.0 4.20 5.40
TRN 160318C00019000 C 03/18/16 19.0 3.40 4.40
TRN 160318C00020000 C 03/18/16 20.0 2.75 3.40
TRN 160318C00021000 C 03/18/16 21.0 2.10 2.65
TRN 160318C00022000 C 03/18/16 22.0 1.55 1.70
TRN 160318C00023000 C 03/18/16 23.0 1.05 1.20
TRN 160318C00024000 C 03/18/16 24.0 0.70 0.80
TRN 160318C00025000 C 03/18/16 25.0 0.40 0.55
TRN 160318C00026000 C 03/18/16 26.0 0.20 0.35
TRN 160318C00027000 C 03/18/16 27.0 0.10 0.25
TRN 160318C00028000 C 03/18/16 28.0 0.00 0.15
TRN 160318C00029000 C 03/18/16 29.0 0.00 0.10
TRN 160318P00011000 P 03/18/16 11.0 0.00 0.05
TRN 160318P00012000 P 03/18/16 12.0 0.00 0.05
TRN 160318P00013000 P 03/18/16 13.0 0.00 0.10
TRN 160318P00014000 P 03/18/16 14.0 0.00 0.15
TRN 160318P00015000 P 03/18/16 15.0 0.00 0.15
TRN 160318P00016000 P 03/18/16 16.0 0.05 0.20
TRN 160318P00017000 P 03/18/16 17.0 0.15 0.30
TRN 160318P00018000 P 03/18/16 18.0 0.30 0.40
TRN 160318P00019000 P 03/18/16 19.0 0.45 0.60
TRN 160318P00020000 P 03/18/16 20.0 0.70 0.85
TRN 160318P00021000 P 03/18/16 21.0 1.00 1.15
TRN 160318P00022000 P 03/18/16 22.0 1.40 1.60
TRN 160318P00023000 P 03/18/16 23.0 1.90 2.10
TRN 160318P00024000 P 03/18/16 24.0 2.50 2.80
TRN 160318P00025000 P 03/18/16 25.0 2.90 3.50
TRN 160318P00026000 P 03/18/16 26.0 3.50 4.50
TRN 160318P00027000 P 03/18/16 27.0 4.20 5.30
TRN 160318P00028000 P 03/18/16 28.0 5.30 6.20
TRN 160318P00029000 P 03/18/16 29.0 6.20 7.30
TRN 160324C00012000 C 03/24/16 12.0 9.40 11.40
TRN 160324C00013000 C 03/24/16 13.0 7.80 11.10
TRN 160324C00014000 C 03/24/16 14.0 6.80 10.10
TRN 160324C00014500 C 03/24/16 14.5 6.30 9.60
TRN 160324C00015000 C 03/24/16 15.0 5.80 9.10
TRN 160324C00015500 C 03/24/16 15.5 5.40 8.60
TRN 160324C00016000 C 03/24/16 16.0 4.90 8.10
TRN 160324C00016500 C 03/24/16 16.5 4.50 7.60
TRN 160324C00017000 C 03/24/16 17.0 4.10 7.20
TRN 160324C00017500 C 03/24/16 17.5 4.50 5.80
TRN 160324C00018000 C 03/24/16 18.0 4.00 5.30
TRN 160324C00018500 C 03/24/16 18.5 2.95 5.90
TRN 160324C00019000 C 03/24/16 19.0 3.00 5.40
TRN 160324C00019500 C 03/24/16 19.5 3.10 4.10
TRN 160324C00020000 C 03/24/16 20.0 2.80 3.70
TRN 160324C00020500 C 03/24/16 20.5 2.50 3.10
TRN 160324C00021000 C 03/24/16 21.0 2.15 2.60
TRN 160324C00021500 C 03/24/16 21.5 1.85 2.30
TRN 160324C00022000 C 03/24/16 22.0 1.60 1.80
TRN 160324C00022500 C 03/24/16 22.5 1.35 1.50
TRN 160324C00023000 C 03/24/16 23.0 1.15 1.30
TRN 160324C00023500 C 03/24/16 23.5 0.90 1.10
TRN 160324C00024000 C 03/24/16 24.0 0.70 0.90
TRN 160324C00024500 C 03/24/16 24.5 0.55 0.75
TRN 160324C00025000 C 03/24/16 25.0 0.45 0.60
TRN 160324C00025500 C 03/24/16 25.5 0.35 0.50
TRN 160324C00026000 C 03/24/16 26.0 0.25 0.40
TRN 160324C00026500 C 03/24/16 26.5 0.15 0.35
TRN 160324C00027000 C 03/24/16 27.0 0.10 0.30
TRN 160324C00027500 C 03/24/16 27.5 0.05 0.20
TRN 160324C00028000 C 03/24/16 28.0 0.05 0.25
TRN 160324C00028500 C 03/24/16 28.5 0.00 0.20
TRN 160324C00029000 C 03/24/16 29.0 0.00 0.15
TRN 160324C00029500 C 03/24/16 29.5 0.00 0.15
TRN 160324C00030000 C 03/24/16 30.0 0.00 0.15
TRN 160324C00030500 C 03/24/16 30.5 0.00 0.15
TRN 160324P00012000 P 03/24/16 12.0 0.00 0.15
TRN 160324P00013000 P 03/24/16 13.0 0.00 0.15
TRN 160324P00014000 P 03/24/16 14.0 0.00 0.20
TRN 160324P00014500 P 03/24/16 14.5 0.00 0.20
TRN 160324P00015000 P 03/24/16 15.0 0.00 0.25
TRN 160324P00015500 P 03/24/16 15.5 0.05 0.25
TRN 160324P00016000 P 03/24/16 16.0 0.05 0.30
TRN 160324P00016500 P 03/24/16 16.5 0.10 0.30
TRN 160324P00017000 P 03/24/16 17.0 0.15 0.35
TRN 160324P00017500 P 03/24/16 17.5 0.20 0.40
TRN 160324P00018000 P 03/24/16 18.0 0.35 0.50
TRN 160324P00018500 P 03/24/16 18.5 0.40 0.55
TRN 160324P00019000 P 03/24/16 19.0 0.50 0.65
TRN 160324P00019500 P 03/24/16 19.5 0.60 0.80
TRN 160324P00020000 P 03/24/16 20.0 0.75 0.90
TRN 160324P00020500 P 03/24/16 20.5 0.90 1.05
TRN 160324P00021000 P 03/24/16 21.0 1.05 1.25
TRN 160324P00021500 P 03/24/16 21.5 1.25 1.45
TRN 160324P00022000 P 03/24/16 22.0 1.45 1.65
TRN 160324P00022500 P 03/24/16 22.5 1.65 1.90
TRN 160324P00023000 P 03/24/16 23.0 1.90 2.15
TRN 160324P00023500 P 03/24/16 23.5 2.20 2.45
TRN 160324P00024000 P 03/24/16 24.0 2.50 2.80
TRN 160324P00024500 P 03/24/16 24.5 2.85 3.20
TRN 160324P00025000 P 03/24/16 25.0 3.00 3.90
TRN 160324P00025500 P 03/24/16 25.5 3.10 4.50
TRN 160324P00026000 P 03/24/16 26.0 3.30 5.50
TRN 160324P00026500 P 03/24/16 26.5 3.90 6.00
TRN 160324P00027000 P 03/24/16 27.0 3.30 6.40
TRN 160324P00027500 P 03/24/16 27.5 4.50 6.00
TRN 160324P00028000 P 03/24/16 28.0 4.20 7.40
TRN 160324P00028500 P 03/24/16 28.5 4.70 7.90
TRN 160324P00029000 P 03/24/16 29.0 5.10 8.30
TRN 160324P00029500 P 03/24/16 29.5 5.40 9.00
TRN 160324P00030000 P 03/24/16 30.0 5.80 9.50
TRN 160324P00030500 P 03/24/16 30.5 6.30 10.00
TRN 160415C00010000 C 04/15/16 10.0 11.80 13.00
TRN 160415C00011000 C 04/15/16 11.0 10.60 12.00
TRN 160415C00012000 C 04/15/16 12.0 9.80 11.00
TRN 160415C00013000 C 04/15/16 13.0 8.80 9.90
TRN 160415C00014000 C 04/15/16 14.0 8.00 9.20
TRN 160415C00015000 C 04/15/16 15.0 7.00 8.10
TRN 160415C00016000 C 04/15/16 16.0 6.00 7.20
TRN 160415C00017000 C 04/15/16 17.0 5.30 6.20
TRN 160415C00018000 C 04/15/16 18.0 4.40 5.30
TRN 160415C00019000 C 04/15/16 19.0 3.60 4.40
TRN 160415C00020000 C 04/15/16 20.0 3.00 3.60
TRN 160415C00021000 C 04/15/16 21.0 2.35 2.90
TRN 160415C00022000 C 04/15/16 22.0 1.80 1.95
TRN 160415C00023000 C 04/15/16 23.0 1.35 1.45
TRN 160415C00024000 C 04/15/16 24.0 0.95 1.10
TRN 160415C00025000 C 04/15/16 25.0 0.65 0.75
TRN 160415C00026000 C 04/15/16 26.0 0.40 0.55
TRN 160415C00027000 C 04/15/16 27.0 0.25 0.40
TRN 160415C00028000 C 04/15/16 28.0 0.15 0.25
TRN 160415C00029000 C 04/15/16 29.0 0.05 0.25
TRN 160415C00030000 C 04/15/16 30.0 0.00 0.20
TRN 160415C00031000 C 04/15/16 31.0 0.00 0.15
TRN 160415C00032000 C 04/15/16 32.0 0.00 0.15
TRN 160415C00033000 C 04/15/16 33.0 0.00 0.15
TRN 160415C00034000 C 04/15/16 34.0 0.00 0.10
TRN 160415C00035000 C 04/15/16 35.0 0.00 0.15
TRN 160415C00036000 C 04/15/16 36.0 0.00 0.10
TRN 160415C00037000 C 04/15/16 37.0 0.00 0.10
TRN 160415C00038000 C 04/15/16 38.0 0.00 0.10
TRN 160415C00039000 C 04/15/16 39.0 0.00 0.10
TRN 160415C00040000 C 04/15/16 40.0 0.00 0.05
TRN 160415P00010000 P 04/15/16 10.0 0.00 0.15
TRN 160415P00011000 P 04/15/16 11.0 0.00 0.15
TRN 160415P00012000 P 04/15/16 12.0 0.00 0.15
TRN 160415P00013000 P 04/15/16 13.0 0.00 0.20
TRN 160415P00014000 P 04/15/16 14.0 0.05 0.25
TRN 160415P00015000 P 04/15/16 15.0 0.10 0.30
TRN 160415P00016000 P 04/15/16 16.0 0.15 0.35
TRN 160415P00017000 P 04/15/16 17.0 0.25 0.45
TRN 160415P00018000 P 04/15/16 18.0 0.50 0.60
TRN 160415P00019000 P 04/15/16 19.0 0.70 0.85
TRN 160415P00020000 P 04/15/16 20.0 1.00 1.10
TRN 160415P00021000 P 04/15/16 21.0 1.35 1.45
TRN 160415P00022000 P 04/15/16 22.0 1.75 1.90
TRN 160415P00023000 P 04/15/16 23.0 2.25 2.40
TRN 160415P00024000 P 04/15/16 24.0 2.85 3.10
TRN 160415P00025000 P 04/15/16 25.0 3.50 3.80
TRN 160415P00026000 P 04/15/16 26.0 3.80 4.60
TRN 160415P00027000 P 04/15/16 27.0 4.60 5.50
TRN 160415P00028000 P 04/15/16 28.0 5.50 6.50
TRN 160415P00029000 P 04/15/16 29.0 6.40 7.40
TRN 160415P00030000 P 04/15/16 30.0 7.30 8.30
TRN 160415P00031000 P 04/15/16 31.0 8.30 9.30
TRN 160415P00032000 P 04/15/16 32.0 9.30 10.30
TRN 160415P00033000 P 04/15/16 33.0 10.10 11.50
TRN 160415P00034000 P 04/15/16 34.0 10.50 12.50
TRN 160415P00035000 P 04/15/16 35.0 12.20 13.30
TRN 160415P00036000 P 04/15/16 36.0 13.10 14.40
TRN 160415P00037000 P 04/15/16 37.0 13.90 15.50
TRN 160415P00038000 P 04/15/16 38.0 14.90 16.50
TRN 160415P00039000 P 04/15/16 39.0 15.90 17.50
TRN 160415P00040000 P 04/15/16 40.0 17.10 19.20
TRN 160715C00009000 C 07/15/16 9.0 12.70 14.20
TRN 160715C00010000 C 07/15/16 10.0 10.20 14.60
TRN 160715C00011000 C 07/15/16 11.0 10.80 12.20
TRN 160715C00012000 C 07/15/16 12.0 9.80 11.30
TRN 160715C00013000 C 07/15/16 13.0 8.90 10.30
TRN 160715C00014000 C 07/15/16 14.0 8.00 9.40
TRN 160715C00015000 C 07/15/16 15.0 7.30 8.30
TRN 160715C00016000 C 07/15/16 16.0 6.50 7.30
TRN 160715C00017000 C 07/15/16 17.0 5.70 6.90
TRN 160715C00018000 C 07/15/16 18.0 4.90 5.70
TRN 160715C00019000 C 07/15/16 19.0 4.30 4.70
TRN 160715C00020000 C 07/15/16 20.0 3.60 4.10
TRN 160715C00021000 C 07/15/16 21.0 3.10 3.60
TRN 160715C00022000 C 07/15/16 22.0 2.55 2.90
TRN 160715C00023000 C 07/15/16 23.0 2.10 2.25
TRN 160715C00024000 C 07/15/16 24.0 1.70 1.85
TRN 160715C00025000 C 07/15/16 25.0 1.30 1.60
TRN 160715C00026000 C 07/15/16 26.0 1.05 1.20
TRN 160715C00027000 C 07/15/16 27.0 0.80 1.00
TRN 160715C00028000 C 07/15/16 28.0 0.55 0.80
TRN 160715C00029000 C 07/15/16 29.0 0.40 0.60
TRN 160715C00030000 C 07/15/16 30.0 0.20 0.45
TRN 160715C00031000 C 07/15/16 31.0 0.15 0.35
TRN 160715C00032000 C 07/15/16 32.0 0.05 0.30
TRN 160715C00033000 C 07/15/16 33.0 0.00 0.25
TRN 160715C00034000 C 07/15/16 34.0 0.00 0.25
TRN 160715C00035000 C 07/15/16 35.0 0.00 0.25
TRN 160715C00036000 C 07/15/16 36.0 0.00 0.20
TRN 160715C00037000 C 07/15/16 37.0 0.00 0.20
TRN 160715C00038000 C 07/15/16 38.0 0.00 0.20
TRN 160715C00039000 C 07/15/16 39.0 0.00 0.20
TRN 160715P00009000 P 07/15/16 9.0 0.00 0.25
TRN 160715P00010000 P 07/15/16 10.0 0.00 0.25
TRN 160715P00011000 P 07/15/16 11.0 0.05 0.30
TRN 160715P00012000 P 07/15/16 12.0 0.10 0.35
TRN 160715P00013000 P 07/15/16 13.0 0.15 0.45
TRN 160715P00014000 P 07/15/16 14.0 0.25 0.50
TRN 160715P00015000 P 07/15/16 15.0 0.35 0.60
TRN 160715P00016000 P 07/15/16 16.0 0.55 0.75
TRN 160715P00017000 P 07/15/16 17.0 0.80 0.95
TRN 160715P00018000 P 07/15/16 18.0 1.05 1.20
TRN 160715P00019000 P 07/15/16 19.0 1.35 1.50
TRN 160715P00020000 P 07/15/16 20.0 1.70 1.85
TRN 160715P00021000 P 07/15/16 21.0 2.05 2.25
TRN 160715P00022000 P 07/15/16 22.0 2.55 2.75
TRN 160715P00023000 P 07/15/16 23.0 3.00 3.30
TRN 160715P00024000 P 07/15/16 24.0 3.60 3.90
TRN 160715P00025000 P 07/15/16 25.0 4.20 4.50
TRN 160715P00026000 P 07/15/16 26.0 4.90 5.20
TRN 160715P00027000 P 07/15/16 27.0 5.50 6.00
TRN 160715P00028000 P 07/15/16 28.0 5.70 7.10
TRN 160715P00029000 P 07/15/16 29.0 7.10 7.70
TRN 160715P00030000 P 07/15/16 30.0 7.60 8.80
TRN 160715P00031000 P 07/15/16 31.0 8.30 9.80
TRN 160715P00032000 P 07/15/16 32.0 8.90 10.80
TRN 160715P00033000 P 07/15/16 33.0 10.30 11.70
TRN 160715P00034000 P 07/15/16 34.0 10.70 12.70
TRN 160715P00035000 P 07/15/16 35.0 11.90 13.40
TRN 160715P00036000 P 07/15/16 36.0 12.90 14.60
TRN 160715P00037000 P 07/15/16 37.0 14.10 15.60
TRN 160715P00038000 P 07/15/16 38.0 15.10 16.40
TRN 160715P00039000 P 07/15/16 39.0 15.80 17.50
TRN 170120C00008000 C 01/20/17 8.0 13.60 15.10
TRN 170120C00010000 C 01/20/17 10.0 11.50 13.10
TRN 170120C00013000 C 01/20/17 13.0 9.20 10.70
TRN 170120C00015000 C 01/20/17 15.0 7.70 8.60
TRN 170120C00017500 C 01/20/17 17.5 6.00 6.50
TRN 170120C00020000 C 01/20/17 20.0 4.50 5.00
TRN 170120C00022500 C 01/20/17 22.5 3.30 3.80
TRN 170120C00025000 C 01/20/17 25.0 2.25 2.75
TRN 170120C00030000 C 01/20/17 30.0 1.00 1.10
TRN 170120C00035000 C 01/20/17 35.0 0.20 0.60
TRN 170120C00040000 C 01/20/17 40.0 0.00 0.40
TRN 170120C00045000 C 01/20/17 45.0 0.00 0.30
TRN 170120C00050000 C 01/20/17 50.0 0.00 0.25
TRN 170120C00055000 C 01/20/17 55.0 0.00 0.25
TRN 170120C00060000 C 01/20/17 60.0 0.00 0.55
TRN 170120C00065000 C 01/20/17 65.0 0.00 0.25
TRN 170120C00070000 C 01/20/17 70.0 0.00 0.25
TRN 170120P00008000 P 01/20/17 8.0 0.00 0.40
TRN 170120P00010000 P 01/20/17 10.0 0.15 0.50
TRN 170120P00013000 P 01/20/17 13.0 0.50 0.90
TRN 170120P00015000 P 01/20/17 15.0 0.85 1.20
TRN 170120P00017500 P 01/20/17 17.5 1.70 1.90
TRN 170120P00020000 P 01/20/17 20.0 2.65 3.10
TRN 170120P00022500 P 01/20/17 22.5 3.80 4.20
TRN 170120P00025000 P 01/20/17 25.0 5.30 5.60
TRN 170120P00030000 P 01/20/17 30.0 8.70 9.30
TRN 170120P00035000 P 01/20/17 35.0 12.70 13.70
TRN 170120P00040000 P 01/20/17 40.0 17.20 18.60
TRN 170120P00045000 P 01/20/17 45.0 22.10 23.70
TRN 170120P00050000 P 01/20/17 50.0 26.80 28.50
TRN 170120P00055000 P 01/20/17 55.0 30.50 34.80
TRN 170120P00060000 P 01/20/17 60.0 35.50 38.90
TRN 170120P00065000 P 01/20/17 65.0 40.50 45.20
TRN 170120P00070000 P 01/20/17 70.0 45.50 48.70
TRN 180119C00005000 C 01/19/18 5.0 15.90 18.80
TRN 180119C00008000 C 01/19/18 8.0 13.70 15.20
TRN 180119C00010000 C 01/19/18 10.0 12.10 13.50
TRN 180119C00013000 C 01/19/18 13.0 9.70 11.10
TRN 180119C00015000 C 01/19/18 15.0 8.50 9.80
TRN 180119C00018000 C 01/19/18 18.0 6.80 7.50
TRN 180119C00020000 C 01/19/18 20.0 5.70 6.50
TRN 180119C00023000 C 01/19/18 23.0 4.30 5.10
TRN 180119C00025000 C 01/19/18 25.0 3.50 4.40
TRN 180119C00027000 C 01/19/18 27.0 2.85 3.80
TRN 180119C00030000 C 01/19/18 30.0 2.10 2.95
TRN 180119C00032000 C 01/19/18 32.0 1.70 2.50
TRN 180119C00035000 C 01/19/18 35.0 1.15 1.95
TRN 180119C00037000 C 01/19/18 37.0 0.90 1.65
TRN 180119C00040000 C 01/19/18 40.0 0.60 1.15
TRN 180119P00005000 P 01/19/18 5.0 0.00 0.50
TRN 180119P00008000 P 01/19/18 8.0 0.25 0.75
TRN 180119P00010000 P 01/19/18 10.0 0.55 1.05
TRN 180119P00013000 P 01/19/18 13.0 1.40 1.75
TRN 180119P00015000 P 01/19/18 15.0 1.70 2.40
TRN 180119P00018000 P 01/19/18 18.0 2.80 3.60
TRN 180119P00020000 P 01/19/18 20.0 3.70 4.50
TRN 180119P00023000 P 01/19/18 23.0 5.20 6.20
TRN 180119P00025000 P 01/19/18 25.0 6.40 7.40
TRN 180119P00027000 P 01/19/18 27.0 7.70 8.70
TRN 180119P00030000 P 01/19/18 30.0 9.90 10.90
TRN 180119P00032000 P 01/19/18 32.0 11.50 12.40
TRN 180119P00035000 P 01/19/18 35.0 13.50 14.90
TRN 180119P00037000 P 01/19/18 37.0 15.20 16.60
TRN 180119P00040000 P 01/19/18 40.0 17.80 19.30

OPRA data is delayed 15 minutes.