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 (2016-08-26)Premium Content

Trinity Industries Inc (TRN)
As of Sep 27 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRN 160930C00016000 C 09/30/16 16.0 5.50 9.60
TRN 160930C00016500 C 09/30/16 16.5 6.10 9.60
TRN 160930C00017000 C 09/30/16 17.0 5.60 7.90
TRN 160930C00017500 C 09/30/16 17.5 5.10 8.40
TRN 160930C00018000 C 09/30/16 18.0 4.90 6.80
TRN 160930C00018500 C 09/30/16 18.5 3.80 7.60
TRN 160930C00019000 C 09/30/16 19.0 2.75 6.90
TRN 160930C00019500 C 09/30/16 19.5 3.60 6.60
TRN 160930C00020000 C 09/30/16 20.0 1.80 5.80
TRN 160930C00020500 C 09/30/16 20.5 1.25 5.40
TRN 160930C00021000 C 09/30/16 21.0 0.50 4.80
TRN 160930C00021500 C 09/30/16 21.5 1.95 4.30
TRN 160930C00022000 C 09/30/16 22.0 0.95 2.90
TRN 160930C00022500 C 09/30/16 22.5 1.15 1.50
TRN 160930C00023000 C 09/30/16 23.0 0.60 1.15
TRN 160930C00023500 C 09/30/16 23.5 0.45 0.60
TRN 160930C00024000 C 09/30/16 24.0 0.15 0.30
TRN 160930C00024500 C 09/30/16 24.5 0.00 0.15
TRN 160930C00025000 C 09/30/16 25.0 0.00 0.10
TRN 160930C00025500 C 09/30/16 25.5 0.00 0.20
TRN 160930C00026000 C 09/30/16 26.0 0.00 0.10
TRN 160930C00026500 C 09/30/16 26.5 0.00 0.20
TRN 160930C00027000 C 09/30/16 27.0 0.00 0.20
TRN 160930C00027500 C 09/30/16 27.5 0.00 0.20
TRN 160930C00028000 C 09/30/16 28.0 0.00 0.15
TRN 160930C00028500 C 09/30/16 28.5 0.00 0.15
TRN 160930C00029000 C 09/30/16 29.0 0.00 0.15
TRN 160930C00029500 C 09/30/16 29.5 0.00 0.15
TRN 160930C00030000 C 09/30/16 30.0 0.00 0.15
TRN 160930C00030500 C 09/30/16 30.5 0.00 0.15
TRN 160930C00031000 C 09/30/16 31.0 0.00 0.15
TRN 160930C00031500 C 09/30/16 31.5 0.00 0.15
TRN 160930C00032000 C 09/30/16 32.0 0.00 0.15
TRN 160930C00032500 C 09/30/16 32.5 0.00 0.15
TRN 160930C00033000 C 09/30/16 33.0 0.00 0.15
TRN 160930C00033500 C 09/30/16 33.5 0.00 1.00
TRN 160930C00034000 C 09/30/16 34.0 0.00 1.00
TRN 160930C00034500 C 09/30/16 34.5 0.00 1.00
TRN 160930C00035000 C 09/30/16 35.0 0.00 1.00
TRN 160930P00016000 P 09/30/16 16.0 0.00 0.05
TRN 160930P00016500 P 09/30/16 16.5 0.00 0.15
TRN 160930P00017000 P 09/30/16 17.0 0.00 0.15
TRN 160930P00017500 P 09/30/16 17.5 0.00 0.15
TRN 160930P00018000 P 09/30/16 18.0 0.00 0.15
TRN 160930P00018500 P 09/30/16 18.5 0.00 0.20
TRN 160930P00019000 P 09/30/16 19.0 0.00 0.20
TRN 160930P00019500 P 09/30/16 19.5 0.00 0.20
TRN 160930P00020000 P 09/30/16 20.0 0.00 0.20
TRN 160930P00020500 P 09/30/16 20.5 0.00 0.20
TRN 160930P00021000 P 09/30/16 21.0 0.00 0.20
TRN 160930P00021500 P 09/30/16 21.5 0.00 0.20
TRN 160930P00022000 P 09/30/16 22.0 0.00 1.00
TRN 160930P00022500 P 09/30/16 22.5 0.00 0.25
TRN 160930P00023000 P 09/30/16 23.0 0.00 0.15
TRN 160930P00023500 P 09/30/16 23.5 0.10 0.25
TRN 160930P00024000 P 09/30/16 24.0 0.30 0.45
TRN 160930P00024500 P 09/30/16 24.5 0.65 0.85
TRN 160930P00025000 P 09/30/16 25.0 0.65 2.75
TRN 160930P00025500 P 09/30/16 25.5 1.50 2.05
TRN 160930P00026000 P 09/30/16 26.0 1.75 3.80
TRN 160930P00026500 P 09/30/16 26.5 2.50 4.90
TRN 160930P00027000 P 09/30/16 27.0 2.85 4.70
TRN 160930P00027500 P 09/30/16 27.5 2.65 6.10
TRN 160930P00028000 P 09/30/16 28.0 3.80 5.60
TRN 160930P00028500 P 09/30/16 28.5 3.30 7.10
TRN 160930P00029000 P 09/30/16 29.0 4.80 6.60
TRN 160930P00029500 P 09/30/16 29.5 5.20 8.20
TRN 160930P00030000 P 09/30/16 30.0 5.30 7.70
TRN 160930P00030500 P 09/30/16 30.5 5.40 9.20
TRN 160930P00031000 P 09/30/16 31.0 5.10 9.40
TRN 160930P00031500 P 09/30/16 31.5 5.50 10.00
TRN 160930P00032000 P 09/30/16 32.0 6.10 10.40
TRN 160930P00032500 P 09/30/16 32.5 6.50 11.00
TRN 160930P00033000 P 09/30/16 33.0 7.20 11.30
TRN 160930P00033500 P 09/30/16 33.5 7.60 12.00
TRN 160930P00034000 P 09/30/16 34.0 8.20 11.90
TRN 160930P00034500 P 09/30/16 34.5 8.50 13.00
TRN 160930P00035000 P 09/30/16 35.0 9.30 12.30
TRN 161007C00015000 C 10/07/16 15.0 6.60 10.70
TRN 161007C00016500 C 10/07/16 16.5 4.90 9.40
TRN 161007C00017500 C 10/07/16 17.5 4.00 8.40
TRN 161007C00018000 C 10/07/16 18.0 3.60 7.80
TRN 161007C00018500 C 10/07/16 18.5 4.30 7.60
TRN 161007C00019000 C 10/07/16 19.0 3.40 6.70
TRN 161007C00019500 C 10/07/16 19.5 3.30 6.30
TRN 161007C00020000 C 10/07/16 20.0 2.30 5.80
TRN 161007C00020500 C 10/07/16 20.5 2.35 5.60
TRN 161007C00021000 C 10/07/16 21.0 1.95 4.90
TRN 161007C00021500 C 10/07/16 21.5 0.60 4.40
TRN 161007C00022000 C 10/07/16 22.0 1.55 3.00
TRN 161007C00022500 C 10/07/16 22.5 1.20 2.00
TRN 161007C00023000 C 10/07/16 23.0 1.00 1.15
TRN 161007C00023500 C 10/07/16 23.5 0.65 0.80
TRN 161007C00024000 C 10/07/16 24.0 0.40 0.50
TRN 161007C00024500 C 10/07/16 24.5 0.20 0.35
TRN 161007C00025000 C 10/07/16 25.0 0.10 0.20
TRN 161007C00025500 C 10/07/16 25.5 0.00 0.25
TRN 161007C00026000 C 10/07/16 26.0 0.00 0.20
TRN 161007C00026500 C 10/07/16 26.5 0.00 0.20
TRN 161007C00027000 C 10/07/16 27.0 0.00 0.45
TRN 161007C00027500 C 10/07/16 27.5 0.00 0.20
TRN 161007C00028000 C 10/07/16 28.0 0.00 0.20
TRN 161007C00028500 C 10/07/16 28.5 0.00 0.15
TRN 161007C00029000 C 10/07/16 29.0 0.00 0.15
TRN 161007C00029500 C 10/07/16 29.5 0.00 0.15
TRN 161007C00030000 C 10/07/16 30.0 0.00 0.15
TRN 161007C00030500 C 10/07/16 30.5 0.00 0.15
TRN 161007C00031000 C 10/07/16 31.0 0.00 0.15
TRN 161007C00031500 C 10/07/16 31.5 0.00 0.15
TRN 161007C00032000 C 10/07/16 32.0 0.00 0.15
TRN 161007C00032500 C 10/07/16 32.5 0.00 1.00
TRN 161007C00033000 C 10/07/16 33.0 0.00 1.00
TRN 161007C00033500 C 10/07/16 33.5 0.00 1.00
TRN 161007C00034000 C 10/07/16 34.0 0.00 1.00
TRN 161007C00034500 C 10/07/16 34.5 0.00 1.00
TRN 161007C00035000 C 10/07/16 35.0 0.00 0.20
TRN 161007P00015000 P 10/07/16 15.0 0.00 0.15
TRN 161007P00016500 P 10/07/16 16.5 0.00 0.20
TRN 161007P00017500 P 10/07/16 17.5 0.00 1.00
TRN 161007P00018000 P 10/07/16 18.0 0.00 1.00
TRN 161007P00018500 P 10/07/16 18.5 0.00 0.45
TRN 161007P00019000 P 10/07/16 19.0 0.00 0.45
TRN 161007P00019500 P 10/07/16 19.5 0.00 1.00
TRN 161007P00020000 P 10/07/16 20.0 0.00 1.00
TRN 161007P00020500 P 10/07/16 20.5 0.00 1.00
TRN 161007P00021000 P 10/07/16 21.0 0.00 0.45
TRN 161007P00021500 P 10/07/16 21.5 0.00 0.45
TRN 161007P00022000 P 10/07/16 22.0 0.05 0.40
TRN 161007P00022500 P 10/07/16 22.5 0.10 0.25
TRN 161007P00023000 P 10/07/16 23.0 0.20 0.35
TRN 161007P00023500 P 10/07/16 23.5 0.30 0.45
TRN 161007P00024000 P 10/07/16 24.0 0.55 0.70
TRN 161007P00024500 P 10/07/16 24.5 0.85 1.00
TRN 161007P00025000 P 10/07/16 25.0 1.20 1.60
TRN 161007P00025500 P 10/07/16 25.5 1.65 2.05
TRN 161007P00026000 P 10/07/16 26.0 0.30 4.60
TRN 161007P00026500 P 10/07/16 26.5 2.05 5.00
TRN 161007P00027000 P 10/07/16 27.0 2.55 5.00
TRN 161007P00027500 P 10/07/16 27.5 3.00 6.00
TRN 161007P00028000 P 10/07/16 28.0 3.00 6.20
TRN 161007P00028500 P 10/07/16 28.5 4.20 7.00
TRN 161007P00029000 P 10/07/16 29.0 4.70 7.60
TRN 161007P00029500 P 10/07/16 29.5 5.20 8.00
TRN 161007P00030000 P 10/07/16 30.0 4.20 8.10
TRN 161007P00030500 P 10/07/16 30.5 4.50 9.00
TRN 161007P00031000 P 10/07/16 31.0 5.10 9.40
TRN 161007P00031500 P 10/07/16 31.5 5.50 10.00
TRN 161007P00032000 P 10/07/16 32.0 6.00 10.20
TRN 161007P00032500 P 10/07/16 32.5 6.50 11.00
TRN 161007P00033000 P 10/07/16 33.0 7.00 11.50
TRN 161007P00033500 P 10/07/16 33.5 7.50 11.90
TRN 161007P00034000 P 10/07/16 34.0 8.00 12.50
TRN 161007P00034500 P 10/07/16 34.5 8.50 13.00
TRN 161007P00035000 P 10/07/16 35.0 9.20 13.20
TRN 161014C00015000 C 10/14/16 15.0 6.70 10.90
TRN 161014C00017000 C 10/14/16 17.0 4.50 8.80
TRN 161014C00017500 C 10/14/16 17.5 4.00 8.40
TRN 161014C00018000 C 10/14/16 18.0 3.50 7.80
TRN 161014C00018500 C 10/14/16 18.5 3.00 7.30
TRN 161014C00019000 C 10/14/16 19.0 2.65 6.40
TRN 161014C00019500 C 10/14/16 19.5 3.80 6.30
TRN 161014C00020000 C 10/14/16 20.0 3.30 5.80
TRN 161014C00020500 C 10/14/16 20.5 2.80 5.60
TRN 161014C00021000 C 10/14/16 21.0 2.00 4.90
TRN 161014C00021500 C 10/14/16 21.5 1.85 2.80
TRN 161014C00022000 C 10/14/16 22.0 1.60 2.40
TRN 161014C00022500 C 10/14/16 22.5 1.50 2.05
TRN 161014C00023000 C 10/14/16 23.0 1.10 1.60
TRN 161014C00023500 C 10/14/16 23.5 0.80 1.55
TRN 161014C00024000 C 10/14/16 24.0 0.50 0.95
TRN 161014C00024500 C 10/14/16 24.5 0.30 1.05
TRN 161014C00025000 C 10/14/16 25.0 0.15 0.50
TRN 161014C00025500 C 10/14/16 25.5 0.10 0.40
TRN 161014C00026000 C 10/14/16 26.0 0.05 0.25
TRN 161014C00026500 C 10/14/16 26.5 0.00 0.20
TRN 161014C00027000 C 10/14/16 27.0 0.00 0.20
TRN 161014C00027500 C 10/14/16 27.5 0.00 0.20
TRN 161014C00028000 C 10/14/16 28.0 0.00 0.20
TRN 161014C00028500 C 10/14/16 28.5 0.00 0.20
TRN 161014C00029000 C 10/14/16 29.0 0.00 0.15
TRN 161014C00029500 C 10/14/16 29.5 0.00 0.15
TRN 161014C00030000 C 10/14/16 30.0 0.00 0.15
TRN 161014C00030500 C 10/14/16 30.5 0.00 0.15
TRN 161014C00031000 C 10/14/16 31.0 0.00 0.15
TRN 161014C00031500 C 10/14/16 31.5 0.00 0.15
TRN 161014C00032000 C 10/14/16 32.0 0.00 0.15
TRN 161014C00032500 C 10/14/16 32.5 0.00 0.15
TRN 161014C00033000 C 10/14/16 33.0 0.00 0.15
TRN 161014C00033500 C 10/14/16 33.5 0.00 0.15
TRN 161014C00034000 C 10/14/16 34.0 0.00 1.00
TRN 161014C00034500 C 10/14/16 34.5 0.00 1.00
TRN 161014P00015000 P 10/14/16 15.0 0.00 0.20
TRN 161014P00017000 P 10/14/16 17.0 0.00 1.00
TRN 161014P00017500 P 10/14/16 17.5 0.00 1.00
TRN 161014P00018000 P 10/14/16 18.0 0.00 1.00
TRN 161014P00018500 P 10/14/16 18.5 0.00 0.45
TRN 161014P00019000 P 10/14/16 19.0 0.00 0.45
TRN 161014P00019500 P 10/14/16 19.5 0.00 0.45
TRN 161014P00020000 P 10/14/16 20.0 0.00 0.50
TRN 161014P00020500 P 10/14/16 20.5 0.00 0.45
TRN 161014P00021000 P 10/14/16 21.0 0.05 0.40
TRN 161014P00021500 P 10/14/16 21.5 0.10 0.50
TRN 161014P00022000 P 10/14/16 22.0 0.15 0.45
TRN 161014P00022500 P 10/14/16 22.5 0.25 0.55
TRN 161014P00023000 P 10/14/16 23.0 0.35 0.60
TRN 161014P00023500 P 10/14/16 23.5 0.50 1.20
TRN 161014P00024000 P 10/14/16 24.0 0.75 1.30
TRN 161014P00024500 P 10/14/16 24.5 1.05 1.45
TRN 161014P00025000 P 10/14/16 25.0 1.45 1.85
TRN 161014P00025500 P 10/14/16 25.5 1.80 2.25
TRN 161014P00026000 P 10/14/16 26.0 2.10 2.90
TRN 161014P00026500 P 10/14/16 26.5 0.85 5.10
TRN 161014P00027000 P 10/14/16 27.0 1.95 3.90
TRN 161014P00027500 P 10/14/16 27.5 3.40 4.40
TRN 161014P00028000 P 10/14/16 28.0 2.35 6.30
TRN 161014P00028500 P 10/14/16 28.5 2.85 6.80
TRN 161014P00029000 P 10/14/16 29.0 3.40 7.30
TRN 161014P00029500 P 10/14/16 29.5 3.90 7.80
TRN 161014P00030000 P 10/14/16 30.0 4.60 8.20
TRN 161014P00030500 P 10/14/16 30.5 4.70 9.20
TRN 161014P00031000 P 10/14/16 31.0 5.20 9.60
TRN 161014P00031500 P 10/14/16 31.5 5.70 9.80
TRN 161014P00032000 P 10/14/16 32.0 6.20 10.60
TRN 161014P00032500 P 10/14/16 32.5 6.70 10.80
TRN 161014P00033000 P 10/14/16 33.0 7.20 11.60
TRN 161014P00033500 P 10/14/16 33.5 7.70 11.80
TRN 161014P00034000 P 10/14/16 34.0 8.20 12.60
TRN 161014P00034500 P 10/14/16 34.5 9.00 12.70
TRN 161021C00007000 C 10/21/16 7.0 16.20 17.50
TRN 161021C00008000 C 10/21/16 8.0 13.70 17.50
TRN 161021C00009000 C 10/21/16 9.0 13.00 16.00
TRN 161021C00010000 C 10/21/16 10.0 11.70 15.00
TRN 161021C00011000 C 10/21/16 11.0 10.90 14.50
TRN 161021C00012000 C 10/21/16 12.0 9.90 13.30
TRN 161021C00013000 C 10/21/16 13.0 10.30 11.30
TRN 161021C00014000 C 10/21/16 14.0 7.70 11.60
TRN 161021C00015000 C 10/21/16 15.0 8.20 9.20
TRN 161021C00016000 C 10/21/16 16.0 7.50 8.10
TRN 161021C00016500 C 10/21/16 16.5 7.00 7.70
TRN 161021C00017000 C 10/21/16 17.0 6.50 7.10
TRN 161021C00017500 C 10/21/16 17.5 6.00 6.70
TRN 161021C00018000 C 10/21/16 18.0 5.50 6.10
TRN 161021C00018500 C 10/21/16 18.5 5.00 7.00
TRN 161021C00019000 C 10/21/16 19.0 4.50 5.20
TRN 161021C00019500 C 10/21/16 19.5 3.60 4.80
TRN 161021C00020000 C 10/21/16 20.0 3.70 4.10
TRN 161021C00020500 C 10/21/16 20.5 3.10 5.00
TRN 161021C00021000 C 10/21/16 21.0 2.80 3.30
TRN 161021C00021500 C 10/21/16 21.5 2.30 2.85
TRN 161021C00022000 C 10/21/16 22.0 2.00 2.25
TRN 161021C00022500 C 10/21/16 22.5 1.60 1.85
TRN 161021C00023000 C 10/21/16 23.0 1.25 1.60
TRN 161021C00023500 C 10/21/16 23.5 0.95 1.25
TRN 161021C00024000 C 10/21/16 24.0 0.75 0.90
TRN 161021C00024500 C 10/21/16 24.5 0.45 0.70
TRN 161021C00025000 C 10/21/16 25.0 0.30 0.55
TRN 161021C00025500 C 10/21/16 25.5 0.20 0.40
TRN 161021C00026000 C 10/21/16 26.0 0.10 0.40
TRN 161021C00026500 C 10/21/16 26.5 0.05 0.25
TRN 161021C00027000 C 10/21/16 27.0 0.00 0.25
TRN 161021C00027500 C 10/21/16 27.5 0.00 0.20
TRN 161021C00028000 C 10/21/16 28.0 0.00 0.20
TRN 161021C00028500 C 10/21/16 28.5 0.00 0.20
TRN 161021C00029000 C 10/21/16 29.0 0.00 0.20
TRN 161021C00029500 C 10/21/16 29.5 0.00 0.20
TRN 161021C00030000 C 10/21/16 30.0 0.00 0.20
TRN 161021C00030500 C 10/21/16 30.5 0.00 0.15
TRN 161021C00031000 C 10/21/16 31.0 0.00 0.15
TRN 161021P00007000 P 10/21/16 7.0 0.00 0.15
TRN 161021P00008000 P 10/21/16 8.0 0.00 0.15
TRN 161021P00009000 P 10/21/16 9.0 0.00 0.20
TRN 161021P00010000 P 10/21/16 10.0 0.00 0.20
TRN 161021P00011000 P 10/21/16 11.0 0.00 0.20
TRN 161021P00012000 P 10/21/16 12.0 0.00 0.20
TRN 161021P00013000 P 10/21/16 13.0 0.00 0.20
TRN 161021P00014000 P 10/21/16 14.0 0.00 0.20
TRN 161021P00015000 P 10/21/16 15.0 0.00 0.20
TRN 161021P00016000 P 10/21/16 16.0 0.00 0.20
TRN 161021P00016500 P 10/21/16 16.5 0.00 0.20
TRN 161021P00017000 P 10/21/16 17.0 0.00 0.20
TRN 161021P00017500 P 10/21/16 17.5 0.00 0.20
TRN 161021P00018000 P 10/21/16 18.0 0.00 0.05
TRN 161021P00018500 P 10/21/16 18.5 0.00 0.25
TRN 161021P00019000 P 10/21/16 19.0 0.00 0.25
TRN 161021P00019500 P 10/21/16 19.5 0.00 0.30
TRN 161021P00020000 P 10/21/16 20.0 0.05 0.35
TRN 161021P00020500 P 10/21/16 20.5 0.10 0.25
TRN 161021P00021000 P 10/21/16 21.0 0.10 0.35
TRN 161021P00021500 P 10/21/16 21.5 0.25 0.40
TRN 161021P00022000 P 10/21/16 22.0 0.25 0.50
TRN 161021P00022500 P 10/21/16 22.5 0.40 0.60
TRN 161021P00023000 P 10/21/16 23.0 0.60 0.75
TRN 161021P00023500 P 10/21/16 23.5 0.75 1.00
TRN 161021P00024000 P 10/21/16 24.0 1.00 1.25
TRN 161021P00024500 P 10/21/16 24.5 1.30 1.45
TRN 161021P00025000 P 10/21/16 25.0 1.60 1.80
TRN 161021P00025500 P 10/21/16 25.5 1.90 2.30
TRN 161021P00026000 P 10/21/16 26.0 2.25 2.90
TRN 161021P00026500 P 10/21/16 26.5 1.75 3.60
TRN 161021P00027000 P 10/21/16 27.0 2.05 3.60
TRN 161021P00027500 P 10/21/16 27.5 3.60 4.00
TRN 161021P00028000 P 10/21/16 28.0 3.80 4.70
TRN 161021P00028500 P 10/21/16 28.5 4.30 5.60
TRN 161021P00029000 P 10/21/16 29.0 5.00 6.40
TRN 161021P00029500 P 10/21/16 29.5 5.40 6.60
TRN 161021P00030000 P 10/21/16 30.0 6.00 6.60
TRN 161021P00030500 P 10/21/16 30.5 5.40 7.20
TRN 161021P00031000 P 10/21/16 31.0 7.00 7.80
TRN 161028C00015000 C 10/28/16 15.0 6.90 10.80
TRN 161028C00017000 C 10/28/16 17.0 4.50 8.80
TRN 161028C00018000 C 10/28/16 18.0 3.50 7.80
TRN 161028C00019000 C 10/28/16 19.0 3.00 6.80
TRN 161028C00020000 C 10/28/16 20.0 3.40 4.40
TRN 161028C00021000 C 10/28/16 21.0 2.60 4.30
TRN 161028C00022000 C 10/28/16 22.0 2.00 3.70
TRN 161028C00022500 C 10/28/16 22.5 1.70 2.05
TRN 161028C00023000 C 10/28/16 23.0 1.35 1.75
TRN 161028C00023500 C 10/28/16 23.5 1.00 1.40
TRN 161028C00024000 C 10/28/16 24.0 0.85 1.10
TRN 161028C00024500 C 10/28/16 24.5 0.55 0.90
TRN 161028C00025000 C 10/28/16 25.0 0.35 0.75
TRN 161028C00025500 C 10/28/16 25.5 0.25 0.50
TRN 161028C00026000 C 10/28/16 26.0 0.15 0.50
TRN 161028C00026500 C 10/28/16 26.5 0.10 0.45
TRN 161028C00027000 C 10/28/16 27.0 0.05 0.40
TRN 161028C00027500 C 10/28/16 27.5 0.00 0.25
TRN 161028C00028000 C 10/28/16 28.0 0.00 0.25
TRN 161028C00028500 C 10/28/16 28.5 0.00 0.20
TRN 161028C00029000 C 10/28/16 29.0 0.00 0.20
TRN 161028C00029500 C 10/28/16 29.5 0.00 0.20
TRN 161028C00030000 C 10/28/16 30.0 0.00 0.20
TRN 161028C00030500 C 10/28/16 30.5 0.00 0.20
TRN 161028C00031000 C 10/28/16 31.0 0.00 0.20
TRN 161028C00031500 C 10/28/16 31.5 0.00 0.20
TRN 161028C00032000 C 10/28/16 32.0 0.00 0.15
TRN 161028C00032500 C 10/28/16 32.5 0.00 0.15
TRN 161028C00033000 C 10/28/16 33.0 0.00 0.15
TRN 161028C00033500 C 10/28/16 33.5 0.00 0.15
TRN 161028C00034000 C 10/28/16 34.0 0.00 0.15
TRN 161028P00015000 P 10/28/16 15.0 0.00 0.20
TRN 161028P00017000 P 10/28/16 17.0 0.00 0.25
TRN 161028P00018000 P 10/28/16 18.0 0.00 0.25
TRN 161028P00019000 P 10/28/16 19.0 0.00 0.45
TRN 161028P00020000 P 10/28/16 20.0 0.10 0.45
TRN 161028P00021000 P 10/28/16 21.0 0.15 0.55
TRN 161028P00022000 P 10/28/16 22.0 0.35 0.75
TRN 161028P00022500 P 10/28/16 22.5 0.40 0.95
TRN 161028P00023000 P 10/28/16 23.0 0.65 1.00
TRN 161028P00023500 P 10/28/16 23.5 0.85 1.30
TRN 161028P00024000 P 10/28/16 24.0 1.10 1.55
TRN 161028P00024500 P 10/28/16 24.5 1.35 1.80
TRN 161028P00025000 P 10/28/16 25.0 1.75 2.10
TRN 161028P00025500 P 10/28/16 25.5 1.90 2.75
TRN 161028P00026000 P 10/28/16 26.0 2.30 3.10
TRN 161028P00026500 P 10/28/16 26.5 2.75 3.40
TRN 161028P00027000 P 10/28/16 27.0 3.20 3.90
TRN 161028P00027500 P 10/28/16 27.5 1.95 5.70
TRN 161028P00028000 P 10/28/16 28.0 2.75 6.10
TRN 161028P00028500 P 10/28/16 28.5 2.90 6.70
TRN 161028P00029000 P 10/28/16 29.0 3.70 7.10
TRN 161028P00029500 P 10/28/16 29.5 3.90 7.60
TRN 161028P00030000 P 10/28/16 30.0 4.50 8.00
TRN 161028P00030500 P 10/28/16 30.5 4.90 8.60
TRN 161028P00031000 P 10/28/16 31.0 5.40 9.60
TRN 161028P00031500 P 10/28/16 31.5 6.20 9.60
TRN 161028P00032000 P 10/28/16 32.0 6.40 10.60
TRN 161028P00032500 P 10/28/16 32.5 6.90 10.80
TRN 161028P00033000 P 10/28/16 33.0 7.10 11.60
TRN 161028P00033500 P 10/28/16 33.5 7.60 12.10
TRN 161028P00034000 P 10/28/16 34.0 8.50 12.30
TRN 161104C00016500 C 11/04/16 16.5 5.10 9.20
TRN 161104C00017000 C 11/04/16 17.0 4.50 8.80
TRN 161104C00017500 C 11/04/16 17.5 4.00 8.30
TRN 161104C00018000 C 11/04/16 18.0 3.50 7.80
TRN 161104C00018500 C 11/04/16 18.5 3.40 7.30
TRN 161104C00019000 C 11/04/16 19.0 2.55 7.00
TRN 161104C00019500 C 11/04/16 19.5 2.15 6.50
TRN 161104C00020000 C 11/04/16 20.0 3.00 4.50
TRN 161104C00020500 C 11/04/16 20.5 3.00 3.90
TRN 161104C00021000 C 11/04/16 21.0 2.60 3.50
TRN 161104C00021500 C 11/04/16 21.5 2.20 3.00
TRN 161104C00022000 C 11/04/16 22.0 2.25 2.65
TRN 161104C00022500 C 11/04/16 22.5 1.90 2.15
TRN 161104C00023000 C 11/04/16 23.0 1.55 1.75
TRN 161104C00023500 C 11/04/16 23.5 1.25 1.45
TRN 161104C00024000 C 11/04/16 24.0 1.00 1.35
TRN 161104C00024500 C 11/04/16 24.5 0.75 1.10
TRN 161104C00025000 C 11/04/16 25.0 0.60 0.75
TRN 161104C00025500 C 11/04/16 25.5 0.45 0.75
TRN 161104C00026000 C 11/04/16 26.0 0.35 0.60
TRN 161104C00026500 C 11/04/16 26.5 0.25 0.60
TRN 161104C00027000 C 11/04/16 27.0 0.00 0.50
TRN 161104C00027500 C 11/04/16 27.5 0.00 0.45
TRN 161104C00028000 C 11/04/16 28.0 0.00 0.25
TRN 161104C00028500 C 11/04/16 28.5 0.00 0.25
TRN 161104C00029000 C 11/04/16 29.0 0.00 0.20
TRN 161104C00029500 C 11/04/16 29.5 0.00 0.20
TRN 161104C00030000 C 11/04/16 30.0 0.00 0.20
TRN 161104C00030500 C 11/04/16 30.5 0.00 0.20
TRN 161104C00031000 C 11/04/16 31.0 0.00 0.20
TRN 161104C00031500 C 11/04/16 31.5 0.00 0.20
TRN 161104C00032000 C 11/04/16 32.0 0.00 0.20
TRN 161104C00032500 C 11/04/16 32.5 0.00 0.40
TRN 161104C00033000 C 11/04/16 33.0 0.00 0.40
TRN 161104C00033500 C 11/04/16 33.5 0.00 0.40
TRN 161104C00034000 C 11/04/16 34.0 0.00 0.40
TRN 161104P00016500 P 11/04/16 16.5 0.00 0.25
TRN 161104P00017000 P 11/04/16 17.0 0.00 0.25
TRN 161104P00017500 P 11/04/16 17.5 0.00 0.45
TRN 161104P00018000 P 11/04/16 18.0 0.00 0.45
TRN 161104P00018500 P 11/04/16 18.5 0.00 0.45
TRN 161104P00019000 P 11/04/16 19.0 0.00 0.45
TRN 161104P00019500 P 11/04/16 19.5 0.00 0.45
TRN 161104P00020000 P 11/04/16 20.0 0.00 0.45
TRN 161104P00020500 P 11/04/16 20.5 0.25 0.55
TRN 161104P00021000 P 11/04/16 21.0 0.30 0.60
TRN 161104P00021500 P 11/04/16 21.5 0.40 0.75
TRN 161104P00022000 P 11/04/16 22.0 0.50 0.85
TRN 161104P00022500 P 11/04/16 22.5 0.60 1.05
TRN 161104P00023000 P 11/04/16 23.0 0.85 1.10
TRN 161104P00023500 P 11/04/16 23.5 1.00 1.35
TRN 161104P00024000 P 11/04/16 24.0 1.25 1.60
TRN 161104P00024500 P 11/04/16 24.5 1.55 1.95
TRN 161104P00025000 P 11/04/16 25.0 1.85 2.25
TRN 161104P00025500 P 11/04/16 25.5 2.20 3.90
TRN 161104P00026000 P 11/04/16 26.0 2.30 3.10
TRN 161104P00026500 P 11/04/16 26.5 2.75 3.40
TRN 161104P00027000 P 11/04/16 27.0 3.20 3.80
TRN 161104P00027500 P 11/04/16 27.5 3.70 4.50
TRN 161104P00028000 P 11/04/16 28.0 2.35 6.20
TRN 161104P00028500 P 11/04/16 28.5 2.85 6.70
TRN 161104P00029000 P 11/04/16 29.0 3.40 7.20
TRN 161104P00029500 P 11/04/16 29.5 3.90 7.60
TRN 161104P00030000 P 11/04/16 30.0 4.40 8.10
TRN 161104P00030500 P 11/04/16 30.5 4.90 8.60
TRN 161104P00031000 P 11/04/16 31.0 5.40 9.60
TRN 161104P00031500 P 11/04/16 31.5 5.90 9.80
TRN 161104P00032000 P 11/04/16 32.0 6.40 10.60
TRN 161104P00032500 P 11/04/16 32.5 6.90 11.10
TRN 161104P00033000 P 11/04/16 33.0 7.90 10.40
TRN 161104P00033500 P 11/04/16 33.5 7.90 11.80
TRN 161104P00034000 P 11/04/16 34.0 8.50 12.50
TRN 161118C00014000 C 11/18/16 14.0 9.50 10.20
TRN 161118C00015000 C 11/18/16 15.0 8.60 9.10
TRN 161118C00016000 C 11/18/16 16.0 7.70 8.00
TRN 161118C00017000 C 11/18/16 17.0 5.20 7.50
TRN 161118C00018000 C 11/18/16 18.0 5.80 6.10
TRN 161118C00019000 C 11/18/16 19.0 4.30 5.50
TRN 161118C00020000 C 11/18/16 20.0 3.80 4.40
TRN 161118C00021000 C 11/18/16 21.0 3.00 3.40
TRN 161118C00022000 C 11/18/16 22.0 2.40 2.55
TRN 161118C00023000 C 11/18/16 23.0 1.75 1.85
TRN 161118C00024000 C 11/18/16 24.0 1.20 1.30
TRN 161118C00025000 C 11/18/16 25.0 0.80 0.90
TRN 161118C00026000 C 11/18/16 26.0 0.45 0.55
TRN 161118C00027000 C 11/18/16 27.0 0.25 0.35
TRN 161118C00028000 C 11/18/16 28.0 0.10 0.35
TRN 161118C00029000 C 11/18/16 29.0 0.05 0.20
TRN 161118C00030000 C 11/18/16 30.0 0.00 0.20
TRN 161118C00031000 C 11/18/16 31.0 0.00 0.20
TRN 161118C00032000 C 11/18/16 32.0 0.00 0.20
TRN 161118P00014000 P 11/18/16 14.0 0.00 0.20
TRN 161118P00015000 P 11/18/16 15.0 0.00 0.25
TRN 161118P00016000 P 11/18/16 16.0 0.05 0.20
TRN 161118P00017000 P 11/18/16 17.0 0.05 0.30
TRN 161118P00018000 P 11/18/16 18.0 0.05 0.30
TRN 161118P00019000 P 11/18/16 19.0 0.15 0.40
TRN 161118P00020000 P 11/18/16 20.0 0.25 0.40
TRN 161118P00021000 P 11/18/16 21.0 0.45 0.55
TRN 161118P00022000 P 11/18/16 22.0 0.70 0.80
TRN 161118P00023000 P 11/18/16 23.0 1.00 1.10
TRN 161118P00024000 P 11/18/16 24.0 1.45 1.55
TRN 161118P00025000 P 11/18/16 25.0 2.05 2.15
TRN 161118P00026000 P 11/18/16 26.0 2.70 3.10
TRN 161118P00027000 P 11/18/16 27.0 3.40 3.90
TRN 161118P00028000 P 11/18/16 28.0 4.20 4.80
TRN 161118P00029000 P 11/18/16 29.0 5.20 5.60
TRN 161118P00030000 P 11/18/16 30.0 6.00 6.70
TRN 161118P00031000 P 11/18/16 31.0 7.10 7.60
TRN 161118P00032000 P 11/18/16 32.0 8.00 8.90
TRN 170120C00007000 C 01/20/17 7.0 14.90 18.10
TRN 170120C00008000 C 01/20/17 8.0 13.80 17.40
TRN 170120C00009000 C 01/20/17 9.0 13.70 16.30
TRN 170120C00010000 C 01/20/17 10.0 11.70 15.10
TRN 170120C00011000 C 01/20/17 11.0 11.40 13.80
TRN 170120C00012000 C 01/20/17 12.0 10.40 12.80
TRN 170120C00013000 C 01/20/17 13.0 9.60 12.00
TRN 170120C00014000 C 01/20/17 14.0 8.70 10.70
TRN 170120C00015000 C 01/20/17 15.0 7.80 9.60
TRN 170120C00016000 C 01/20/17 16.0 7.40 8.30
TRN 170120C00017500 C 01/20/17 17.5 6.10 6.90
TRN 170120C00019000 C 01/20/17 19.0 4.30 5.60
TRN 170120C00020000 C 01/20/17 20.0 3.50 4.60
TRN 170120C00021000 C 01/20/17 21.0 3.50 3.80
TRN 170120C00022500 C 01/20/17 22.5 2.50 2.70
TRN 170120C00024000 C 01/20/17 24.0 1.70 1.80
TRN 170120C00025000 C 01/20/17 25.0 1.30 1.40
TRN 170120C00026000 C 01/20/17 26.0 0.85 1.05
TRN 170120C00027000 C 01/20/17 27.0 0.60 0.80
TRN 170120C00028000 C 01/20/17 28.0 0.40 0.55
TRN 170120C00029000 C 01/20/17 29.0 0.25 0.45
TRN 170120C00030000 C 01/20/17 30.0 0.15 0.30
TRN 170120C00031000 C 01/20/17 31.0 0.05 0.35
TRN 170120C00032000 C 01/20/17 32.0 0.00 0.30
TRN 170120C00033000 C 01/20/17 33.0 0.00 0.25
TRN 170120C00034000 C 01/20/17 34.0 0.00 0.25
TRN 170120C00035000 C 01/20/17 35.0 0.00 0.25
TRN 170120C00040000 C 01/20/17 40.0 0.00 0.20
TRN 170120C00045000 C 01/20/17 45.0 0.00 0.10
TRN 170120C00050000 C 01/20/17 50.0 0.00 0.20
TRN 170120C00055000 C 01/20/17 55.0 0.00 0.05
TRN 170120C00060000 C 01/20/17 60.0 0.00 0.20
TRN 170120C00065000 C 01/20/17 65.0 0.00 0.20
TRN 170120C00070000 C 01/20/17 70.0 0.00 0.20
TRN 170120P00007000 P 01/20/17 7.0 0.00 0.25
TRN 170120P00008000 P 01/20/17 8.0 0.00 0.25
TRN 170120P00009000 P 01/20/17 9.0 0.00 0.25
TRN 170120P00010000 P 01/20/17 10.0 0.00 0.75
TRN 170120P00011000 P 01/20/17 11.0 0.00 0.30
TRN 170120P00012000 P 01/20/17 12.0 0.00 0.30
TRN 170120P00013000 P 01/20/17 13.0 0.00 0.30
TRN 170120P00014000 P 01/20/17 14.0 0.05 1.65
TRN 170120P00015000 P 01/20/17 15.0 0.05 0.95
TRN 170120P00016000 P 01/20/17 16.0 0.05 1.80
TRN 170120P00017500 P 01/20/17 17.5 0.25 0.55
TRN 170120P00019000 P 01/20/17 19.0 0.40 0.70
TRN 170120P00020000 P 01/20/17 20.0 0.60 0.80
TRN 170120P00021000 P 01/20/17 21.0 0.85 1.05
TRN 170120P00022500 P 01/20/17 22.5 1.40 1.50
TRN 170120P00024000 P 01/20/17 24.0 2.05 2.15
TRN 170120P00025000 P 01/20/17 25.0 2.60 2.75
TRN 170120P00026000 P 01/20/17 26.0 3.20 3.50
TRN 170120P00027000 P 01/20/17 27.0 3.20 4.20
TRN 170120P00028000 P 01/20/17 28.0 4.00 5.20
TRN 170120P00029000 P 01/20/17 29.0 4.70 6.70
TRN 170120P00030000 P 01/20/17 30.0 6.20 7.00
TRN 170120P00031000 P 01/20/17 31.0 6.80 8.40
TRN 170120P00032000 P 01/20/17 32.0 7.70 8.80
TRN 170120P00033000 P 01/20/17 33.0 8.40 10.40
TRN 170120P00034000 P 01/20/17 34.0 9.40 11.40
TRN 170120P00035000 P 01/20/17 35.0 10.30 12.70
TRN 170120P00040000 P 01/20/17 40.0 15.20 17.50
TRN 170120P00045000 P 01/20/17 45.0 20.30 22.70
TRN 170120P00050000 P 01/20/17 50.0 25.20 27.90
TRN 170120P00055000 P 01/20/17 55.0 29.00 33.40
TRN 170120P00060000 P 01/20/17 60.0 34.00 38.50
TRN 170120P00065000 P 01/20/17 65.0 39.00 43.50
TRN 170120P00070000 P 01/20/17 70.0 44.70 47.00
TRN 170421C00012000 C 04/21/17 12.0 11.50 12.30
TRN 170421C00013000 C 04/21/17 13.0 8.90 12.40
TRN 170421C00014000 C 04/21/17 14.0 8.10 11.30
TRN 170421C00015000 C 04/21/17 15.0 6.90 11.00
TRN 170421C00016000 C 04/21/17 16.0 6.10 10.00
TRN 170421C00017000 C 04/21/17 17.0 5.80 9.00
TRN 170421C00018000 C 04/21/17 18.0 5.00 7.80
TRN 170421C00019000 C 04/21/17 19.0 5.10 7.10
TRN 170421C00020000 C 04/21/17 20.0 4.40 5.30
TRN 170421C00021000 C 04/21/17 21.0 3.80 5.40
TRN 170421C00022000 C 04/21/17 22.0 3.50 3.80
TRN 170421C00023000 C 04/21/17 23.0 2.95 3.20
TRN 170421C00024000 C 04/21/17 24.0 2.45 2.65
TRN 170421C00025000 C 04/21/17 25.0 2.00 2.20
TRN 170421C00026000 C 04/21/17 26.0 1.60 1.80
TRN 170421C00027000 C 04/21/17 27.0 1.30 1.45
TRN 170421C00028000 C 04/21/17 28.0 1.00 1.25
TRN 170421C00029000 C 04/21/17 29.0 0.80 1.00
TRN 170421C00030000 C 04/21/17 30.0 0.55 0.80
TRN 170421C00031000 C 04/21/17 31.0 0.30 0.65
TRN 170421C00032000 C 04/21/17 32.0 0.25 0.50
TRN 170421C00033000 C 04/21/17 33.0 0.15 0.50
TRN 170421C00034000 C 04/21/17 34.0 0.10 0.45
TRN 170421C00035000 C 04/21/17 35.0 0.05 0.25
TRN 170421C00036000 C 04/21/17 36.0 0.05 0.40
TRN 170421P00012000 P 04/21/17 12.0 0.05 0.45
TRN 170421P00013000 P 04/21/17 13.0 0.15 0.45
TRN 170421P00014000 P 04/21/17 14.0 0.10 0.55
TRN 170421P00015000 P 04/21/17 15.0 0.20 0.70
TRN 170421P00016000 P 04/21/17 16.0 0.40 0.65
TRN 170421P00017000 P 04/21/17 17.0 0.55 0.85
TRN 170421P00018000 P 04/21/17 18.0 0.70 0.85
TRN 170421P00019000 P 04/21/17 19.0 1.00 1.25
TRN 170421P00020000 P 04/21/17 20.0 1.25 1.50
TRN 170421P00021000 P 04/21/17 21.0 1.55 1.85
TRN 170421P00022000 P 04/21/17 22.0 1.90 2.10
TRN 170421P00023000 P 04/21/17 23.0 2.30 2.55
TRN 170421P00024000 P 04/21/17 24.0 2.80 3.10
TRN 170421P00025000 P 04/21/17 25.0 3.30 3.60
TRN 170421P00026000 P 04/21/17 26.0 3.90 4.30
TRN 170421P00027000 P 04/21/17 27.0 4.50 5.00
TRN 170421P00028000 P 04/21/17 28.0 5.00 5.80
TRN 170421P00029000 P 04/21/17 29.0 4.20 8.30
TRN 170421P00030000 P 04/21/17 30.0 6.80 7.40
TRN 170421P00031000 P 04/21/17 31.0 6.00 9.30
TRN 170421P00032000 P 04/21/17 32.0 6.70 10.40
TRN 170421P00033000 P 04/21/17 33.0 7.80 11.70
TRN 170421P00034000 P 04/21/17 34.0 10.00 11.00
TRN 170421P00035000 P 04/21/17 35.0 9.50 13.60
TRN 170421P00036000 P 04/21/17 36.0 12.20 12.90
TRN 180119C00005000 C 01/19/18 5.0 18.10 19.30
TRN 180119C00008000 C 01/19/18 8.0 15.10 16.30
TRN 180119C00010000 C 01/19/18 10.0 13.40 14.60
TRN 180119C00013000 C 01/19/18 13.0 10.70 11.90
TRN 180119C00015000 C 01/19/18 15.0 9.00 10.00
TRN 180119C00018000 C 01/19/18 18.0 6.80 7.70
TRN 180119C00020000 C 01/19/18 20.0 5.60 6.30
TRN 180119C00023000 C 01/19/18 23.0 4.00 4.60
TRN 180119C00025000 C 01/19/18 25.0 3.10 3.70
TRN 180119C00027000 C 01/19/18 27.0 2.55 3.00
TRN 180119C00030000 C 01/19/18 30.0 1.40 2.10
TRN 180119C00032000 C 01/19/18 32.0 1.05 1.65
TRN 180119C00035000 C 01/19/18 35.0 0.55 1.20
TRN 180119C00037000 C 01/19/18 37.0 0.35 0.95
TRN 180119C00040000 C 01/19/18 40.0 0.20 0.85
TRN 180119P00005000 P 01/19/18 5.0 0.00 0.50
TRN 180119P00008000 P 01/19/18 8.0 0.05 0.70
TRN 180119P00010000 P 01/19/18 10.0 0.25 0.85
TRN 180119P00013000 P 01/19/18 13.0 0.55 0.85
TRN 180119P00015000 P 01/19/18 15.0 0.90 1.20
TRN 180119P00018000 P 01/19/18 18.0 1.70 2.15
TRN 180119P00020000 P 01/19/18 20.0 2.40 2.90
TRN 180119P00023000 P 01/19/18 23.0 3.60 4.20
TRN 180119P00025000 P 01/19/18 25.0 4.70 5.30
TRN 180119P00027000 P 01/19/18 27.0 5.80 6.40
TRN 180119P00030000 P 01/19/18 30.0 8.00 8.80
TRN 180119P00032000 P 01/19/18 32.0 9.50 10.40
TRN 180119P00035000 P 01/19/18 35.0 12.00 12.90
TRN 180119P00037000 P 01/19/18 37.0 13.50 14.70
TRN 180119P00040000 P 01/19/18 40.0 16.30 17.40
TRN 190118C00013000 C 01/18/19 13.0 10.60 12.20
TRN 190118C00015000 C 01/18/19 15.0 9.20 12.20
TRN 190118C00018000 C 01/18/19 18.0 7.20 10.40
TRN 190118C00020000 C 01/18/19 20.0 6.10 7.80
TRN 190118C00022000 C 01/18/19 22.0 5.20 6.80
TRN 190118C00025000 C 01/18/19 25.0 4.00 5.40
TRN 190118C00027000 C 01/18/19 27.0 3.20 4.70
TRN 190118C00030000 C 01/18/19 30.0 2.40 3.80
TRN 190118C00032000 C 01/18/19 32.0 2.05 3.30
TRN 190118C00035000 C 01/18/19 35.0 1.45 2.45
TRN 190118P00013000 P 01/18/19 13.0 0.95 1.80
TRN 190118P00015000 P 01/18/19 15.0 1.55 2.30
TRN 190118P00018000 P 01/18/19 18.0 2.45 3.60
TRN 190118P00020000 P 01/18/19 20.0 3.20 4.40
TRN 190118P00022000 P 01/18/19 22.0 4.20 5.40
TRN 190118P00025000 P 01/18/19 25.0 5.80 7.10
TRN 190118P00027000 P 01/18/19 27.0 6.90 8.20
TRN 190118P00030000 P 01/18/19 30.0 8.90 10.10
TRN 190118P00032000 P 01/18/19 32.0 10.30 12.20
TRN 190118P00035000 P 01/18/19 35.0 12.50 14.60

OPRA data is delayed 15 minutes.