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 (2016-02-26)Premium Content

Trinity Industries Inc (TRN)
As of May 2 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRN 160506C00009000 C 05/06/16 9.0 8.50 12.40
TRN 160506C00010000 C 05/06/16 10.0 7.30 10.50
TRN 160506C00011000 C 05/06/16 11.0 6.40 10.40
TRN 160506C00011500 C 05/06/16 11.5 6.00 8.90
TRN 160506C00012000 C 05/06/16 12.0 6.00 8.30
TRN 160506C00012500 C 05/06/16 12.5 4.90 8.90
TRN 160506C00013000 C 05/06/16 13.0 4.50 7.50
TRN 160506C00013500 C 05/06/16 13.5 3.90 7.80
TRN 160506C00014000 C 05/06/16 14.0 3.50 6.40
TRN 160506C00014500 C 05/06/16 14.5 2.90 6.80
TRN 160506C00015000 C 05/06/16 15.0 2.50 5.40
TRN 160506C00015500 C 05/06/16 15.5 1.90 5.90
TRN 160506C00016000 C 05/06/16 16.0 2.20 5.00
TRN 160506C00016500 C 05/06/16 16.5 1.10 4.50
TRN 160506C00017000 C 05/06/16 17.0 0.60 4.40
TRN 160506C00017500 C 05/06/16 17.5 0.15 3.60
TRN 160506C00018000 C 05/06/16 18.0 0.60 1.80
TRN 160506C00018500 C 05/06/16 18.5 0.75 0.90
TRN 160506C00019000 C 05/06/16 19.0 0.40 0.55
TRN 160506C00019500 C 05/06/16 19.5 0.20 0.30
TRN 160506C00020000 C 05/06/16 20.0 0.05 0.15
TRN 160506C00020500 C 05/06/16 20.5 0.00 0.10
TRN 160506C00021000 C 05/06/16 21.0 0.00 0.05
TRN 160506C00021500 C 05/06/16 21.5 0.00 0.05
TRN 160506C00022000 C 05/06/16 22.0 0.00 0.05
TRN 160506C00022500 C 05/06/16 22.5 0.00 0.05
TRN 160506C00023000 C 05/06/16 23.0 0.00 0.05
TRN 160506C00023500 C 05/06/16 23.5 0.00 0.05
TRN 160506C00024000 C 05/06/16 24.0 0.00 0.05
TRN 160506C00024500 C 05/06/16 24.5 0.00 0.05
TRN 160506C00025000 C 05/06/16 25.0 0.00 0.05
TRN 160506C00025500 C 05/06/16 25.5 0.00 0.05
TRN 160506C00026000 C 05/06/16 26.0 0.00 0.05
TRN 160506C00026500 C 05/06/16 26.5 0.00 0.10
TRN 160506C00027000 C 05/06/16 27.0 0.00 0.10
TRN 160506C00027500 C 05/06/16 27.5 0.00 0.10
TRN 160506C00028000 C 05/06/16 28.0 0.00 0.10
TRN 160506C00028500 C 05/06/16 28.5 0.00 0.10
TRN 160506C00029000 C 05/06/16 29.0 0.00 0.10
TRN 160506C00030000 C 05/06/16 30.0 0.00 0.10
TRN 160506C00035000 C 05/06/16 35.0 0.00 4.80
TRN 160506C00040000 C 05/06/16 40.0 0.00 4.80
TRN 160506P00009000 P 05/06/16 9.0 0.00 0.10
TRN 160506P00010000 P 05/06/16 10.0 0.00 0.10
TRN 160506P00011000 P 05/06/16 11.0 0.00 0.10
TRN 160506P00011500 P 05/06/16 11.5 0.00 0.10
TRN 160506P00012000 P 05/06/16 12.0 0.00 0.10
TRN 160506P00012500 P 05/06/16 12.5 0.00 0.10
TRN 160506P00013000 P 05/06/16 13.0 0.00 0.10
TRN 160506P00013500 P 05/06/16 13.5 0.00 0.10
TRN 160506P00014000 P 05/06/16 14.0 0.00 0.10
TRN 160506P00014500 P 05/06/16 14.5 0.00 0.05
TRN 160506P00015000 P 05/06/16 15.0 0.00 0.05
TRN 160506P00015500 P 05/06/16 15.5 0.00 0.05
TRN 160506P00016000 P 05/06/16 16.0 0.00 0.05
TRN 160506P00016500 P 05/06/16 16.5 0.00 0.05
TRN 160506P00017000 P 05/06/16 17.0 0.00 0.05
TRN 160506P00017500 P 05/06/16 17.5 0.00 0.10
TRN 160506P00018000 P 05/06/16 18.0 0.00 0.15
TRN 160506P00018500 P 05/06/16 18.5 0.10 0.20
TRN 160506P00019000 P 05/06/16 19.0 0.25 0.35
TRN 160506P00019500 P 05/06/16 19.5 0.50 0.65
TRN 160506P00020000 P 05/06/16 20.0 0.85 1.05
TRN 160506P00020500 P 05/06/16 20.5 0.50 1.85
TRN 160506P00021000 P 05/06/16 21.0 0.85 2.50
TRN 160506P00021500 P 05/06/16 21.5 0.20 3.60
TRN 160506P00022000 P 05/06/16 22.0 0.65 3.90
TRN 160506P00022500 P 05/06/16 22.5 1.10 4.30
TRN 160506P00023000 P 05/06/16 23.0 2.55 5.20
TRN 160506P00023500 P 05/06/16 23.5 2.20 6.10
TRN 160506P00024000 P 05/06/16 24.0 3.50 6.30
TRN 160506P00024500 P 05/06/16 24.5 3.10 7.10
TRN 160506P00025000 P 05/06/16 25.0 4.60 7.30
TRN 160506P00025500 P 05/06/16 25.5 4.20 8.10
TRN 160506P00026000 P 05/06/16 26.0 5.20 7.30
TRN 160506P00026500 P 05/06/16 26.5 5.10 9.10
TRN 160506P00027000 P 05/06/16 27.0 5.60 9.60
TRN 160506P00027500 P 05/06/16 27.5 6.00 10.10
TRN 160506P00028000 P 05/06/16 28.0 6.60 10.60
TRN 160506P00028500 P 05/06/16 28.5 7.00 11.40
TRN 160506P00029000 P 05/06/16 29.0 7.60 12.00
TRN 160506P00030000 P 05/06/16 30.0 8.60 13.10
TRN 160506P00035000 P 05/06/16 35.0 13.60 18.00
TRN 160506P00040000 P 05/06/16 40.0 18.60 23.10
TRN 160513C00009000 C 05/13/16 9.0 8.90 10.80
TRN 160513C00010000 C 05/13/16 10.0 7.60 11.00
TRN 160513C00011000 C 05/13/16 11.0 6.40 10.00
TRN 160513C00011500 C 05/13/16 11.5 5.90 9.40
TRN 160513C00012000 C 05/13/16 12.0 5.40 9.00
TRN 160513C00012500 C 05/13/16 12.5 4.90 8.40
TRN 160513C00013000 C 05/13/16 13.0 4.40 7.90
TRN 160513C00013500 C 05/13/16 13.5 3.90 7.40
TRN 160513C00014000 C 05/13/16 14.0 3.40 6.80
TRN 160513C00014500 C 05/13/16 14.5 3.50 5.30
TRN 160513C00015000 C 05/13/16 15.0 3.10 4.80
TRN 160513C00015500 C 05/13/16 15.5 2.50 5.40
TRN 160513C00016000 C 05/13/16 16.0 2.00 3.80
TRN 160513C00016500 C 05/13/16 16.5 1.70 4.50
TRN 160513C00017000 C 05/13/16 17.0 1.30 3.10
TRN 160513C00017500 C 05/13/16 17.5 0.90 3.30
TRN 160513C00018000 C 05/13/16 18.0 1.05 1.65
TRN 160513C00018500 C 05/13/16 18.5 0.90 1.15
TRN 160513C00019000 C 05/13/16 19.0 0.60 0.70
TRN 160513C00019500 C 05/13/16 19.5 0.35 0.45
TRN 160513C00020000 C 05/13/16 20.0 0.20 0.25
TRN 160513C00020500 C 05/13/16 20.5 0.05 0.20
TRN 160513C00021000 C 05/13/16 21.0 0.00 0.15
TRN 160513C00021500 C 05/13/16 21.5 0.00 0.10
TRN 160513C00022000 C 05/13/16 22.0 0.00 0.05
TRN 160513C00022500 C 05/13/16 22.5 0.00 0.05
TRN 160513C00023000 C 05/13/16 23.0 0.00 0.05
TRN 160513C00023500 C 05/13/16 23.5 0.00 0.10
TRN 160513C00024000 C 05/13/16 24.0 0.00 0.10
TRN 160513C00024500 C 05/13/16 24.5 0.00 0.10
TRN 160513C00025000 C 05/13/16 25.0 0.00 0.10
TRN 160513C00025500 C 05/13/16 25.5 0.00 0.10
TRN 160513C00026000 C 05/13/16 26.0 0.00 0.10
TRN 160513C00026500 C 05/13/16 26.5 0.00 0.10
TRN 160513C00027000 C 05/13/16 27.0 0.00 0.10
TRN 160513C00027500 C 05/13/16 27.5 0.00 0.10
TRN 160513C00028000 C 05/13/16 28.0 0.00 0.10
TRN 160513C00028500 C 05/13/16 28.5 0.00 0.10
TRN 160513P00009000 P 05/13/16 9.0 0.00 0.10
TRN 160513P00010000 P 05/13/16 10.0 0.00 0.10
TRN 160513P00011000 P 05/13/16 11.0 0.00 0.10
TRN 160513P00011500 P 05/13/16 11.5 0.00 0.10
TRN 160513P00012000 P 05/13/16 12.0 0.00 0.10
TRN 160513P00012500 P 05/13/16 12.5 0.00 0.10
TRN 160513P00013000 P 05/13/16 13.0 0.00 0.10
TRN 160513P00013500 P 05/13/16 13.5 0.00 0.10
TRN 160513P00014000 P 05/13/16 14.0 0.00 0.10
TRN 160513P00014500 P 05/13/16 14.5 0.00 0.05
TRN 160513P00015000 P 05/13/16 15.0 0.00 0.05
TRN 160513P00015500 P 05/13/16 15.5 0.00 0.05
TRN 160513P00016000 P 05/13/16 16.0 0.00 0.05
TRN 160513P00016500 P 05/13/16 16.5 0.00 0.10
TRN 160513P00017000 P 05/13/16 17.0 0.00 0.10
TRN 160513P00017500 P 05/13/16 17.5 0.05 0.15
TRN 160513P00018000 P 05/13/16 18.0 0.15 0.20
TRN 160513P00018500 P 05/13/16 18.5 0.25 0.35
TRN 160513P00019000 P 05/13/16 19.0 0.45 0.55
TRN 160513P00019500 P 05/13/16 19.5 0.65 0.80
TRN 160513P00020000 P 05/13/16 20.0 0.90 1.25
TRN 160513P00020500 P 05/13/16 20.5 0.40 1.75
TRN 160513P00021000 P 05/13/16 21.0 0.65 2.55
TRN 160513P00021500 P 05/13/16 21.5 1.30 2.70
TRN 160513P00022000 P 05/13/16 22.0 1.70 3.70
TRN 160513P00022500 P 05/13/16 22.5 1.10 4.40
TRN 160513P00023000 P 05/13/16 23.0 1.70 4.90
TRN 160513P00023500 P 05/13/16 23.5 2.10 5.40
TRN 160513P00024000 P 05/13/16 24.0 2.70 6.60
TRN 160513P00024500 P 05/13/16 24.5 3.10 7.10
TRN 160513P00025000 P 05/13/16 25.0 3.70 7.60
TRN 160513P00025500 P 05/13/16 25.5 4.10 8.10
TRN 160513P00026000 P 05/13/16 26.0 4.70 8.60
TRN 160513P00026500 P 05/13/16 26.5 5.10 9.10
TRN 160513P00027000 P 05/13/16 27.0 5.70 9.60
TRN 160513P00027500 P 05/13/16 27.5 6.10 10.10
TRN 160513P00028000 P 05/13/16 28.0 6.70 10.60
TRN 160513P00028500 P 05/13/16 28.5 7.10 10.60
TRN 160520C00008000 C 05/20/16 8.0 10.60 11.70
TRN 160520C00009000 C 05/20/16 9.0 9.60 10.70
TRN 160520C00009500 C 05/20/16 9.5 9.10 10.20
TRN 160520C00010000 C 05/20/16 10.0 8.60 9.70
TRN 160520C00010500 C 05/20/16 10.5 8.10 9.20
TRN 160520C00011000 C 05/20/16 11.0 7.60 8.70
TRN 160520C00011500 C 05/20/16 11.5 7.10 8.30
TRN 160520C00012000 C 05/20/16 12.0 6.60 7.80
TRN 160520C00012500 C 05/20/16 12.5 6.10 7.30
TRN 160520C00013000 C 05/20/16 13.0 5.60 6.80
TRN 160520C00013500 C 05/20/16 13.5 5.30 6.30
TRN 160520C00014000 C 05/20/16 14.0 4.80 5.80
TRN 160520C00014500 C 05/20/16 14.5 4.30 5.30
TRN 160520C00015000 C 05/20/16 15.0 3.80 4.80
TRN 160520C00015500 C 05/20/16 15.5 3.30 4.30
TRN 160520C00016000 C 05/20/16 16.0 2.85 3.80
TRN 160520C00016500 C 05/20/16 16.5 2.40 3.30
TRN 160520C00017000 C 05/20/16 17.0 2.05 2.60
TRN 160520C00017500 C 05/20/16 17.5 1.60 2.15
TRN 160520C00018000 C 05/20/16 18.0 1.40 1.50
TRN 160520C00018500 C 05/20/16 18.5 1.05 1.20
TRN 160520C00019000 C 05/20/16 19.0 0.75 0.85
TRN 160520C00019500 C 05/20/16 19.5 0.50 0.60
TRN 160520C00020000 C 05/20/16 20.0 0.30 0.35
TRN 160520C00020500 C 05/20/16 20.5 0.20 0.25
TRN 160520C00021000 C 05/20/16 21.0 0.10 0.20
TRN 160520C00021500 C 05/20/16 21.5 0.00 0.15
TRN 160520C00022000 C 05/20/16 22.0 0.00 0.10
TRN 160520C00022500 C 05/20/16 22.5 0.00 0.10
TRN 160520C00023000 C 05/20/16 23.0 0.00 0.05
TRN 160520C00023500 C 05/20/16 23.5 0.00 0.05
TRN 160520C00024000 C 05/20/16 24.0 0.00 0.05
TRN 160520C00024500 C 05/20/16 24.5 0.00 0.10
TRN 160520C00025000 C 05/20/16 25.0 0.00 0.10
TRN 160520C00025500 C 05/20/16 25.5 0.00 0.10
TRN 160520C00026000 C 05/20/16 26.0 0.00 0.10
TRN 160520C00026500 C 05/20/16 26.5 0.00 0.10
TRN 160520C00027000 C 05/20/16 27.0 0.00 0.10
TRN 160520C00027500 C 05/20/16 27.5 0.00 0.10
TRN 160520C00028000 C 05/20/16 28.0 0.00 0.10
TRN 160520C00028500 C 05/20/16 28.5 0.00 0.05
TRN 160520C00030000 C 05/20/16 30.0 0.00 0.10
TRN 160520C00035000 C 05/20/16 35.0 0.00 0.10
TRN 160520P00008000 P 05/20/16 8.0 0.00 0.10
TRN 160520P00009000 P 05/20/16 9.0 0.00 0.10
TRN 160520P00009500 P 05/20/16 9.5 0.00 0.10
TRN 160520P00010000 P 05/20/16 10.0 0.00 0.10
TRN 160520P00010500 P 05/20/16 10.5 0.00 0.10
TRN 160520P00011000 P 05/20/16 11.0 0.00 0.10
TRN 160520P00011500 P 05/20/16 11.5 0.00 0.10
TRN 160520P00012000 P 05/20/16 12.0 0.00 0.10
TRN 160520P00012500 P 05/20/16 12.5 0.00 0.05
TRN 160520P00013000 P 05/20/16 13.0 0.00 0.05
TRN 160520P00013500 P 05/20/16 13.5 0.00 0.05
TRN 160520P00014000 P 05/20/16 14.0 0.00 0.05
TRN 160520P00014500 P 05/20/16 14.5 0.00 0.05
TRN 160520P00015000 P 05/20/16 15.0 0.00 0.05
TRN 160520P00015500 P 05/20/16 15.5 0.00 0.10
TRN 160520P00016000 P 05/20/16 16.0 0.00 0.10
TRN 160520P00016500 P 05/20/16 16.5 0.00 0.15
TRN 160520P00017000 P 05/20/16 17.0 0.10 0.20
TRN 160520P00017500 P 05/20/16 17.5 0.15 0.25
TRN 160520P00018000 P 05/20/16 18.0 0.25 0.30
TRN 160520P00018500 P 05/20/16 18.5 0.40 0.50
TRN 160520P00019000 P 05/20/16 19.0 0.60 0.65
TRN 160520P00019500 P 05/20/16 19.5 0.85 0.90
TRN 160520P00020000 P 05/20/16 20.0 1.15 1.25
TRN 160520P00020500 P 05/20/16 20.5 1.40 1.80
TRN 160520P00021000 P 05/20/16 21.0 1.15 2.30
TRN 160520P00021500 P 05/20/16 21.5 2.10 2.65
TRN 160520P00022000 P 05/20/16 22.0 2.55 3.30
TRN 160520P00022500 P 05/20/16 22.5 2.90 3.70
TRN 160520P00023000 P 05/20/16 23.0 3.30 4.20
TRN 160520P00023500 P 05/20/16 23.5 2.85 4.70
TRN 160520P00024000 P 05/20/16 24.0 2.60 5.20
TRN 160520P00024500 P 05/20/16 24.5 4.80 5.70
TRN 160520P00025000 P 05/20/16 25.0 5.30 6.40
TRN 160520P00025500 P 05/20/16 25.5 5.80 6.90
TRN 160520P00026000 P 05/20/16 26.0 6.30 7.40
TRN 160520P00026500 P 05/20/16 26.5 6.80 7.90
TRN 160520P00027000 P 05/20/16 27.0 7.30 8.40
TRN 160520P00027500 P 05/20/16 27.5 7.80 8.90
TRN 160520P00028000 P 05/20/16 28.0 8.30 9.40
TRN 160520P00028500 P 05/20/16 28.5 8.80 9.90
TRN 160520P00030000 P 05/20/16 30.0 8.50 12.00
TRN 160520P00035000 P 05/20/16 35.0 15.30 16.40
TRN 160527C00008000 C 05/27/16 8.0 9.90 13.40
TRN 160527C00009000 C 05/27/16 9.0 8.40 12.40
TRN 160527C00010000 C 05/27/16 10.0 7.40 11.40
TRN 160527C00011000 C 05/27/16 11.0 6.40 10.40
TRN 160527C00011500 C 05/27/16 11.5 5.90 9.80
TRN 160527C00012000 C 05/27/16 12.0 5.40 9.40
TRN 160527C00012500 C 05/27/16 12.5 5.90 7.70
TRN 160527C00013000 C 05/27/16 13.0 4.80 7.20
TRN 160527C00013500 C 05/27/16 13.5 4.20 6.70
TRN 160527C00014000 C 05/27/16 14.0 3.50 6.20
TRN 160527C00014500 C 05/27/16 14.5 3.70 6.70
TRN 160527C00015000 C 05/27/16 15.0 3.20 6.20
TRN 160527C00015500 C 05/27/16 15.5 2.70 4.60
TRN 160527C00016000 C 05/27/16 16.0 2.60 4.10
TRN 160527C00016500 C 05/27/16 16.5 2.30 3.60
TRN 160527C00017000 C 05/27/16 17.0 1.40 3.60
TRN 160527C00017500 C 05/27/16 17.5 0.80 3.50
TRN 160527C00018000 C 05/27/16 18.0 1.45 1.70
TRN 160527C00018500 C 05/27/16 18.5 1.10 1.25
TRN 160527C00019000 C 05/27/16 19.0 0.85 0.95
TRN 160527C00019500 C 05/27/16 19.5 0.60 0.70
TRN 160527C00020000 C 05/27/16 20.0 0.40 0.55
TRN 160527C00020500 C 05/27/16 20.5 0.25 0.35
TRN 160527C00021000 C 05/27/16 21.0 0.15 0.25
TRN 160527C00021500 C 05/27/16 21.5 0.05 0.30
TRN 160527C00022000 C 05/27/16 22.0 0.00 0.20
TRN 160527C00022500 C 05/27/16 22.5 0.00 0.15
TRN 160527C00023000 C 05/27/16 23.0 0.00 0.15
TRN 160527C00023500 C 05/27/16 23.5 0.00 0.10
TRN 160527C00024000 C 05/27/16 24.0 0.00 0.10
TRN 160527C00024500 C 05/27/16 24.5 0.00 0.10
TRN 160527C00025000 C 05/27/16 25.0 0.00 0.10
TRN 160527C00025500 C 05/27/16 25.5 0.00 0.10
TRN 160527C00026000 C 05/27/16 26.0 0.00 0.10
TRN 160527C00026500 C 05/27/16 26.5 0.00 0.10
TRN 160527C00027000 C 05/27/16 27.0 0.00 0.10
TRN 160527C00027500 C 05/27/16 27.5 0.00 0.10
TRN 160527C00028000 C 05/27/16 28.0 0.00 0.10
TRN 160527C00028500 C 05/27/16 28.5 0.00 0.10
TRN 160527P00008000 P 05/27/16 8.0 0.00 0.10
TRN 160527P00009000 P 05/27/16 9.0 0.00 0.10
TRN 160527P00010000 P 05/27/16 10.0 0.00 0.10
TRN 160527P00011000 P 05/27/16 11.0 0.00 0.10
TRN 160527P00011500 P 05/27/16 11.5 0.00 0.10
TRN 160527P00012000 P 05/27/16 12.0 0.00 0.10
TRN 160527P00012500 P 05/27/16 12.5 0.00 0.10
TRN 160527P00013000 P 05/27/16 13.0 0.00 0.10
TRN 160527P00013500 P 05/27/16 13.5 0.00 0.10
TRN 160527P00014000 P 05/27/16 14.0 0.00 0.10
TRN 160527P00014500 P 05/27/16 14.5 0.00 0.10
TRN 160527P00015000 P 05/27/16 15.0 0.00 0.15
TRN 160527P00015500 P 05/27/16 15.5 0.00 0.15
TRN 160527P00016000 P 05/27/16 16.0 0.00 0.15
TRN 160527P00016500 P 05/27/16 16.5 0.05 0.25
TRN 160527P00017000 P 05/27/16 17.0 0.15 0.30
TRN 160527P00017500 P 05/27/16 17.5 0.20 0.35
TRN 160527P00018000 P 05/27/16 18.0 0.30 0.45
TRN 160527P00018500 P 05/27/16 18.5 0.45 0.60
TRN 160527P00019000 P 05/27/16 19.0 0.65 0.80
TRN 160527P00019500 P 05/27/16 19.5 0.90 1.05
TRN 160527P00020000 P 05/27/16 20.0 1.20 1.35
TRN 160527P00020500 P 05/27/16 20.5 1.50 1.70
TRN 160527P00021000 P 05/27/16 21.0 1.15 2.65
TRN 160527P00021500 P 05/27/16 21.5 1.70 2.95
TRN 160527P00022000 P 05/27/16 22.0 2.10 4.20
TRN 160527P00022500 P 05/27/16 22.5 2.45 4.40
TRN 160527P00023000 P 05/27/16 23.0 2.20 4.90
TRN 160527P00023500 P 05/27/16 23.5 2.20 5.40
TRN 160527P00024000 P 05/27/16 24.0 2.70 5.80
TRN 160527P00024500 P 05/27/16 24.5 3.10 6.40
TRN 160527P00025000 P 05/27/16 25.0 3.70 6.90
TRN 160527P00025500 P 05/27/16 25.5 4.10 7.60
TRN 160527P00026000 P 05/27/16 26.0 4.70 8.60
TRN 160527P00026500 P 05/27/16 26.5 5.10 9.10
TRN 160527P00027000 P 05/27/16 27.0 5.70 9.60
TRN 160527P00027500 P 05/27/16 27.5 6.10 10.10
TRN 160527P00028000 P 05/27/16 28.0 6.70 10.60
TRN 160527P00028500 P 05/27/16 28.5 7.10 10.60
TRN 160603C00010000 C 06/03/16 10.0 7.90 11.40
TRN 160603C00011000 C 06/03/16 11.0 6.40 10.40
TRN 160603C00012000 C 06/03/16 12.0 5.90 9.40
TRN 160603C00012500 C 06/03/16 12.5 5.40 8.80
TRN 160603C00013000 C 06/03/16 13.0 5.00 8.20
TRN 160603C00013500 C 06/03/16 13.5 4.50 7.80
TRN 160603C00014000 C 06/03/16 14.0 4.00 6.60
TRN 160603C00014500 C 06/03/16 14.5 3.60 6.80
TRN 160603C00015000 C 06/03/16 15.0 3.00 6.40
TRN 160603C00015500 C 06/03/16 15.5 2.70 5.90
TRN 160603C00016000 C 06/03/16 16.0 2.20 5.30
TRN 160603C00016500 C 06/03/16 16.5 1.75 3.90
TRN 160603C00017000 C 06/03/16 17.0 1.40 4.60
TRN 160603C00017500 C 06/03/16 17.5 0.85 2.85
TRN 160603C00018000 C 06/03/16 18.0 1.55 1.80
TRN 160603C00018500 C 06/03/16 18.5 1.20 1.35
TRN 160603C00019000 C 06/03/16 19.0 0.90 1.05
TRN 160603C00019500 C 06/03/16 19.5 0.65 0.80
TRN 160603C00020000 C 06/03/16 20.0 0.45 0.60
TRN 160603C00020500 C 06/03/16 20.5 0.30 0.45
TRN 160603C00021000 C 06/03/16 21.0 0.20 0.35
TRN 160603C00021500 C 06/03/16 21.5 0.10 0.35
TRN 160603C00022000 C 06/03/16 22.0 0.05 0.25
TRN 160603C00022500 C 06/03/16 22.5 0.00 0.20
TRN 160603C00023000 C 06/03/16 23.0 0.00 0.20
TRN 160603C00023500 C 06/03/16 23.5 0.00 0.15
TRN 160603C00024000 C 06/03/16 24.0 0.00 0.10
TRN 160603C00024500 C 06/03/16 24.5 0.00 0.10
TRN 160603C00025000 C 06/03/16 25.0 0.00 0.10
TRN 160603C00025500 C 06/03/16 25.5 0.00 0.10
TRN 160603C00026000 C 06/03/16 26.0 0.00 0.10
TRN 160603C00026500 C 06/03/16 26.5 0.00 0.10
TRN 160603C00027000 C 06/03/16 27.0 0.00 0.10
TRN 160603C00027500 C 06/03/16 27.5 0.00 0.10
TRN 160603C00028000 C 06/03/16 28.0 0.00 0.10
TRN 160603C00028500 C 06/03/16 28.5 0.00 0.10
TRN 160603P00010000 P 06/03/16 10.0 0.00 0.15
TRN 160603P00011000 P 06/03/16 11.0 0.00 0.10
TRN 160603P00012000 P 06/03/16 12.0 0.00 0.10
TRN 160603P00012500 P 06/03/16 12.5 0.00 0.10
TRN 160603P00013000 P 06/03/16 13.0 0.00 0.10
TRN 160603P00013500 P 06/03/16 13.5 0.00 0.10
TRN 160603P00014000 P 06/03/16 14.0 0.00 0.10
TRN 160603P00014500 P 06/03/16 14.5 0.00 0.15
TRN 160603P00015000 P 06/03/16 15.0 0.00 0.15
TRN 160603P00015500 P 06/03/16 15.5 0.00 0.20
TRN 160603P00016000 P 06/03/16 16.0 0.05 0.25
TRN 160603P00016500 P 06/03/16 16.5 0.00 0.30
TRN 160603P00017000 P 06/03/16 17.0 0.20 0.30
TRN 160603P00017500 P 06/03/16 17.5 0.25 0.40
TRN 160603P00018000 P 06/03/16 18.0 0.35 0.50
TRN 160603P00018500 P 06/03/16 18.5 0.50 0.65
TRN 160603P00019000 P 06/03/16 19.0 0.70 0.85
TRN 160603P00019500 P 06/03/16 19.5 0.95 1.10
TRN 160603P00020000 P 06/03/16 20.0 1.25 1.45
TRN 160603P00020500 P 06/03/16 20.5 1.60 1.80
TRN 160603P00021000 P 06/03/16 21.0 0.70 2.55
TRN 160603P00021500 P 06/03/16 21.5 0.85 3.80
TRN 160603P00022000 P 06/03/16 22.0 1.10 4.10
TRN 160603P00022500 P 06/03/16 22.5 1.55 4.60
TRN 160603P00023000 P 06/03/16 23.0 1.95 5.20
TRN 160603P00023500 P 06/03/16 23.5 2.45 5.60
TRN 160603P00024000 P 06/03/16 24.0 2.95 6.00
TRN 160603P00024500 P 06/03/16 24.5 3.10 6.50
TRN 160603P00025000 P 06/03/16 25.0 3.70 7.00
TRN 160603P00025500 P 06/03/16 25.5 4.10 7.50
TRN 160603P00026000 P 06/03/16 26.0 4.70 8.00
TRN 160603P00026500 P 06/03/16 26.5 5.10 8.50
TRN 160603P00027000 P 06/03/16 27.0 5.70 9.60
TRN 160603P00027500 P 06/03/16 27.5 6.10 10.10
TRN 160603P00028000 P 06/03/16 28.0 6.80 10.60
TRN 160603P00028500 P 06/03/16 28.5 7.10 10.50
TRN 160610C00012000 C 06/10/16 12.0 6.10 9.20
TRN 160610C00012500 C 06/10/16 12.5 5.50 8.60
TRN 160610C00013000 C 06/10/16 13.0 4.90 8.40
TRN 160610C00013500 C 06/10/16 13.5 4.40 7.80
TRN 160610C00014000 C 06/10/16 14.0 3.90 7.30
TRN 160610C00014500 C 06/10/16 14.5 3.50 6.70
TRN 160610C00015000 C 06/10/16 15.0 3.00 6.40
TRN 160610C00015500 C 06/10/16 15.5 2.50 5.90
TRN 160610C00016000 C 06/10/16 16.0 2.00 4.50
TRN 160610C00016500 C 06/10/16 16.5 1.80 4.00
TRN 160610C00017000 C 06/10/16 17.0 1.45 3.60
TRN 160610C00017500 C 06/10/16 17.5 1.00 4.00
TRN 160610C00018000 C 06/10/16 18.0 1.60 1.90
TRN 160610C00018500 C 06/10/16 18.5 1.25 1.45
TRN 160610C00019000 C 06/10/16 19.0 1.00 1.15
TRN 160610C00019500 C 06/10/16 19.5 0.75 0.90
TRN 160610C00020000 C 06/10/16 20.0 0.55 0.70
TRN 160610C00020500 C 06/10/16 20.5 0.40 0.55
TRN 160610C00021000 C 06/10/16 21.0 0.25 0.40
TRN 160610C00021500 C 06/10/16 21.5 0.15 0.40
TRN 160610C00022000 C 06/10/16 22.0 0.05 0.30
TRN 160610C00022500 C 06/10/16 22.5 0.05 0.50
TRN 160610C00023000 C 06/10/16 23.0 0.00 0.50
TRN 160610C00023500 C 06/10/16 23.5 0.00 0.50
TRN 160610C00024000 C 06/10/16 24.0 0.00 0.50
TRN 160610C00024500 C 06/10/16 24.5 0.00 0.45
TRN 160610C00025000 C 06/10/16 25.0 0.00 0.10
TRN 160610C00025500 C 06/10/16 25.5 0.00 0.15
TRN 160610C00026000 C 06/10/16 26.0 0.00 0.15
TRN 160610C00026500 C 06/10/16 26.5 0.00 0.15
TRN 160610C00027000 C 06/10/16 27.0 0.00 0.15
TRN 160610C00027500 C 06/10/16 27.5 0.00 0.15
TRN 160610C00028000 C 06/10/16 28.0 0.00 0.15
TRN 160610C00028500 C 06/10/16 28.5 0.00 0.15
TRN 160610C00029000 C 06/10/16 29.0 0.00 0.15
TRN 160610C00030000 C 06/10/16 30.0 0.00 0.10
TRN 160610P00012000 P 06/10/16 12.0 0.00 0.50
TRN 160610P00012500 P 06/10/16 12.5 0.00 0.10
TRN 160610P00013000 P 06/10/16 13.0 0.00 0.10
TRN 160610P00013500 P 06/10/16 13.5 0.00 0.10
TRN 160610P00014000 P 06/10/16 14.0 0.00 0.15
TRN 160610P00014500 P 06/10/16 14.5 0.00 0.50
TRN 160610P00015000 P 06/10/16 15.0 0.00 0.20
TRN 160610P00015500 P 06/10/16 15.5 0.00 0.50
TRN 160610P00016000 P 06/10/16 16.0 0.00 0.50
TRN 160610P00016500 P 06/10/16 16.5 0.00 0.45
TRN 160610P00017000 P 06/10/16 17.0 0.25 0.45
TRN 160610P00017500 P 06/10/16 17.5 0.35 0.45
TRN 160610P00018000 P 06/10/16 18.0 0.45 0.60
TRN 160610P00018500 P 06/10/16 18.5 0.60 0.75
TRN 160610P00019000 P 06/10/16 19.0 0.80 0.95
TRN 160610P00019500 P 06/10/16 19.5 1.05 1.20
TRN 160610P00020000 P 06/10/16 20.0 1.35 1.50
TRN 160610P00020500 P 06/10/16 20.5 1.70 1.90
TRN 160610P00021000 P 06/10/16 21.0 0.70 2.55
TRN 160610P00021500 P 06/10/16 21.5 1.40 3.90
TRN 160610P00022000 P 06/10/16 22.0 1.10 4.20
TRN 160610P00022500 P 06/10/16 22.5 1.50 4.60
TRN 160610P00023000 P 06/10/16 23.0 2.05 5.10
TRN 160610P00023500 P 06/10/16 23.5 2.30 5.60
TRN 160610P00024000 P 06/10/16 24.0 2.85 6.10
TRN 160610P00024500 P 06/10/16 24.5 3.10 6.60
TRN 160610P00025000 P 06/10/16 25.0 3.80 7.10
TRN 160610P00025500 P 06/10/16 25.5 4.10 7.60
TRN 160610P00026000 P 06/10/16 26.0 4.80 8.10
TRN 160610P00026500 P 06/10/16 26.5 5.30 8.60
TRN 160610P00027000 P 06/10/16 27.0 5.80 9.10
TRN 160610P00027500 P 06/10/16 27.5 6.10 9.60
TRN 160610P00028000 P 06/10/16 28.0 6.70 10.60
TRN 160610P00028500 P 06/10/16 28.5 7.10 11.10
TRN 160610P00029000 P 06/10/16 29.0 7.70 11.60
TRN 160610P00030000 P 06/10/16 30.0 8.70 12.00
TRN 160617C00011000 C 06/17/16 11.0 7.00 9.40
TRN 160617C00012000 C 06/17/16 12.0 6.60 7.80
TRN 160617C00013000 C 06/17/16 13.0 5.80 6.80
TRN 160617C00014000 C 06/17/16 14.0 4.70 5.80
TRN 160617C00015000 C 06/17/16 15.0 3.80 4.90
TRN 160617C00016000 C 06/17/16 16.0 3.00 4.00
TRN 160617C00017000 C 06/17/16 17.0 2.25 2.85
TRN 160617C00018000 C 06/17/16 18.0 1.75 1.90
TRN 160617C00019000 C 06/17/16 19.0 1.10 1.25
TRN 160617C00020000 C 06/17/16 20.0 0.65 0.75
TRN 160617C00021000 C 06/17/16 21.0 0.35 0.45
TRN 160617C00022000 C 06/17/16 22.0 0.15 0.25
TRN 160617C00023000 C 06/17/16 23.0 0.05 0.20
TRN 160617C00024000 C 06/17/16 24.0 0.00 0.10
TRN 160617C00025000 C 06/17/16 25.0 0.00 0.05
TRN 160617C00026000 C 06/17/16 26.0 0.00 0.05
TRN 160617C00027000 C 06/17/16 27.0 0.00 0.05
TRN 160617C00028000 C 06/17/16 28.0 0.00 0.05
TRN 160617C00029000 C 06/17/16 29.0 0.00 0.05
TRN 160617P00011000 P 06/17/16 11.0 0.00 0.05
TRN 160617P00012000 P 06/17/16 12.0 0.00 0.05
TRN 160617P00013000 P 06/17/16 13.0 0.00 0.10
TRN 160617P00014000 P 06/17/16 14.0 0.00 0.10
TRN 160617P00015000 P 06/17/16 15.0 0.00 0.20
TRN 160617P00016000 P 06/17/16 16.0 0.15 0.25
TRN 160617P00017000 P 06/17/16 17.0 0.30 0.40
TRN 160617P00018000 P 06/17/16 18.0 0.60 0.65
TRN 160617P00019000 P 06/17/16 19.0 0.95 1.05
TRN 160617P00020000 P 06/17/16 20.0 1.50 1.60
TRN 160617P00021000 P 06/17/16 21.0 2.05 2.30
TRN 160617P00022000 P 06/17/16 22.0 2.10 3.40
TRN 160617P00023000 P 06/17/16 23.0 3.30 4.30
TRN 160617P00024000 P 06/17/16 24.0 3.70 5.30
TRN 160617P00025000 P 06/17/16 25.0 5.30 6.30
TRN 160617P00026000 P 06/17/16 26.0 6.30 7.40
TRN 160617P00027000 P 06/17/16 27.0 7.30 8.40
TRN 160617P00028000 P 06/17/16 28.0 8.30 9.40
TRN 160617P00029000 P 06/17/16 29.0 7.60 11.00
TRN 160715C00008000 C 07/15/16 8.0 10.60 11.80
TRN 160715C00009000 C 07/15/16 9.0 9.60 10.80
TRN 160715C00010000 C 07/15/16 10.0 8.60 9.80
TRN 160715C00011000 C 07/15/16 11.0 7.70 8.80
TRN 160715C00012000 C 07/15/16 12.0 6.70 7.80
TRN 160715C00013000 C 07/15/16 13.0 5.70 6.80
TRN 160715C00014000 C 07/15/16 14.0 4.80 5.90
TRN 160715C00015000 C 07/15/16 15.0 4.00 5.00
TRN 160715C00016000 C 07/15/16 16.0 3.20 4.10
TRN 160715C00017000 C 07/15/16 17.0 2.55 2.90
TRN 160715C00018000 C 07/15/16 18.0 1.95 2.10
TRN 160715C00019000 C 07/15/16 19.0 1.35 1.45
TRN 160715C00020000 C 07/15/16 20.0 0.90 1.00
TRN 160715C00021000 C 07/15/16 21.0 0.55 0.65
TRN 160715C00022000 C 07/15/16 22.0 0.30 0.40
TRN 160715C00023000 C 07/15/16 23.0 0.10 0.35
TRN 160715C00024000 C 07/15/16 24.0 0.05 0.25
TRN 160715C00025000 C 07/15/16 25.0 0.00 0.20
TRN 160715C00026000 C 07/15/16 26.0 0.00 0.15
TRN 160715C00027000 C 07/15/16 27.0 0.00 0.10
TRN 160715C00028000 C 07/15/16 28.0 0.00 0.10
TRN 160715C00029000 C 07/15/16 29.0 0.00 0.10
TRN 160715C00030000 C 07/15/16 30.0 0.00 0.10
TRN 160715C00031000 C 07/15/16 31.0 0.00 0.10
TRN 160715C00032000 C 07/15/16 32.0 0.00 0.10
TRN 160715C00033000 C 07/15/16 33.0 0.00 0.10
TRN 160715C00034000 C 07/15/16 34.0 0.00 0.10
TRN 160715C00035000 C 07/15/16 35.0 0.00 0.10
TRN 160715C00036000 C 07/15/16 36.0 0.00 0.10
TRN 160715C00037000 C 07/15/16 37.0 0.00 0.10
TRN 160715C00038000 C 07/15/16 38.0 0.00 0.10
TRN 160715C00039000 C 07/15/16 39.0 0.00 0.10
TRN 160715P00008000 P 07/15/16 8.0 0.00 0.10
TRN 160715P00009000 P 07/15/16 9.0 0.00 0.10
TRN 160715P00010000 P 07/15/16 10.0 0.00 0.10
TRN 160715P00011000 P 07/15/16 11.0 0.00 0.10
TRN 160715P00012000 P 07/15/16 12.0 0.00 0.15
TRN 160715P00013000 P 07/15/16 13.0 0.05 0.15
TRN 160715P00014000 P 07/15/16 14.0 0.10 0.20
TRN 160715P00015000 P 07/15/16 15.0 0.15 0.35
TRN 160715P00016000 P 07/15/16 16.0 0.30 0.45
TRN 160715P00017000 P 07/15/16 17.0 0.50 0.65
TRN 160715P00018000 P 07/15/16 18.0 0.85 0.95
TRN 160715P00019000 P 07/15/16 19.0 1.20 1.35
TRN 160715P00020000 P 07/15/16 20.0 1.70 1.90
TRN 160715P00021000 P 07/15/16 21.0 2.40 2.60
TRN 160715P00022000 P 07/15/16 22.0 3.00 3.60
TRN 160715P00023000 P 07/15/16 23.0 3.60 4.50
TRN 160715P00024000 P 07/15/16 24.0 4.50 5.60
TRN 160715P00025000 P 07/15/16 25.0 5.40 6.50
TRN 160715P00026000 P 07/15/16 26.0 6.40 7.50
TRN 160715P00027000 P 07/15/16 27.0 7.40 8.50
TRN 160715P00028000 P 07/15/16 28.0 8.30 9.50
TRN 160715P00029000 P 07/15/16 29.0 7.70 11.10
TRN 160715P00030000 P 07/15/16 30.0 10.30 11.50
TRN 160715P00031000 P 07/15/16 31.0 11.30 12.50
TRN 160715P00032000 P 07/15/16 32.0 12.30 13.50
TRN 160715P00033000 P 07/15/16 33.0 13.30 14.50
TRN 160715P00034000 P 07/15/16 34.0 14.30 15.50
TRN 160715P00035000 P 07/15/16 35.0 15.30 16.50
TRN 160715P00036000 P 07/15/16 36.0 16.30 17.40
TRN 160715P00037000 P 07/15/16 37.0 17.30 18.40
TRN 160715P00038000 P 07/15/16 38.0 18.30 19.40
TRN 160715P00039000 P 07/15/16 39.0 19.30 20.40
TRN 161021C00007000 C 10/21/16 7.0 11.60 12.80
TRN 161021C00008000 C 10/21/16 8.0 10.60 11.80
TRN 161021C00009000 C 10/21/16 9.0 9.70 10.80
TRN 161021C00010000 C 10/21/16 10.0 8.70 9.80
TRN 161021C00011000 C 10/21/16 11.0 7.70 8.80
TRN 161021C00012000 C 10/21/16 12.0 6.80 7.90
TRN 161021C00013000 C 10/21/16 13.0 5.90 7.00
TRN 161021C00014000 C 10/21/16 14.0 5.00 6.10
TRN 161021C00015000 C 10/21/16 15.0 4.40 5.90
TRN 161021C00016000 C 10/21/16 16.0 3.90 4.60
TRN 161021C00017000 C 10/21/16 17.0 3.20 3.80
TRN 161021C00018000 C 10/21/16 18.0 2.60 3.20
TRN 161021C00019000 C 10/21/16 19.0 2.00 2.65
TRN 161021C00020000 C 10/21/16 20.0 1.55 2.20
TRN 161021C00021000 C 10/21/16 21.0 1.15 1.80
TRN 161021C00022000 C 10/21/16 22.0 0.80 1.30
TRN 161021C00023000 C 10/21/16 23.0 0.55 1.00
TRN 161021C00024000 C 10/21/16 24.0 0.45 0.70
TRN 161021C00025000 C 10/21/16 25.0 0.35 0.45
TRN 161021C00026000 C 10/21/16 26.0 0.20 0.35
TRN 161021C00027000 C 10/21/16 27.0 0.15 0.35
TRN 161021C00028000 C 10/21/16 28.0 0.10 0.30
TRN 161021C00029000 C 10/21/16 29.0 0.00 0.25
TRN 161021C00030000 C 10/21/16 30.0 0.00 0.25
TRN 161021P00007000 P 10/21/16 7.0 0.00 0.30
TRN 161021P00008000 P 10/21/16 8.0 0.00 0.20
TRN 161021P00009000 P 10/21/16 9.0 0.00 0.35
TRN 161021P00010000 P 10/21/16 10.0 0.05 0.25
TRN 161021P00011000 P 10/21/16 11.0 0.05 0.45
TRN 161021P00012000 P 10/21/16 12.0 0.15 0.45
TRN 161021P00013000 P 10/21/16 13.0 0.25 0.55
TRN 161021P00014000 P 10/21/16 14.0 0.35 0.65
TRN 161021P00015000 P 10/21/16 15.0 0.60 0.85
TRN 161021P00016000 P 10/21/16 16.0 0.85 1.10
TRN 161021P00017000 P 10/21/16 17.0 1.15 1.45
TRN 161021P00018000 P 10/21/16 18.0 1.55 1.90
TRN 161021P00019000 P 10/21/16 19.0 2.00 2.30
TRN 161021P00020000 P 10/21/16 20.0 2.55 2.85
TRN 161021P00021000 P 10/21/16 21.0 3.10 3.50
TRN 161021P00022000 P 10/21/16 22.0 3.80 4.30
TRN 161021P00023000 P 10/21/16 23.0 4.50 5.00
TRN 161021P00024000 P 10/21/16 24.0 5.00 6.10
TRN 161021P00025000 P 10/21/16 25.0 5.80 6.80
TRN 161021P00026000 P 10/21/16 26.0 6.70 7.80
TRN 161021P00027000 P 10/21/16 27.0 7.60 8.70
TRN 161021P00028000 P 10/21/16 28.0 8.50 9.70
TRN 161021P00029000 P 10/21/16 29.0 9.50 10.60
TRN 161021P00030000 P 10/21/16 30.0 10.50 11.60
TRN 170120C00008000 C 01/20/17 8.0 10.60 11.80
TRN 170120C00010000 C 01/20/17 10.0 8.70 9.90
TRN 170120C00011000 C 01/20/17 11.0 7.80 8.90
TRN 170120C00012000 C 01/20/17 12.0 6.90 8.00
TRN 170120C00013000 C 01/20/17 13.0 6.10 7.20
TRN 170120C00014000 C 01/20/17 14.0 5.30 6.40
TRN 170120C00015000 C 01/20/17 15.0 4.70 5.60
TRN 170120C00016000 C 01/20/17 16.0 4.30 4.70
TRN 170120C00017500 C 01/20/17 17.5 3.30 3.80
TRN 170120C00019000 C 01/20/17 19.0 2.55 3.00
TRN 170120C00020000 C 01/20/17 20.0 2.10 2.50
TRN 170120C00021000 C 01/20/17 21.0 1.75 2.10
TRN 170120C00022500 C 01/20/17 22.5 1.25 1.65
TRN 170120C00024000 C 01/20/17 24.0 0.85 1.25
TRN 170120C00025000 C 01/20/17 25.0 0.65 1.05
TRN 170120C00026000 C 01/20/17 26.0 0.50 0.85
TRN 170120C00027000 C 01/20/17 27.0 0.40 0.70
TRN 170120C00028000 C 01/20/17 28.0 0.25 0.60
TRN 170120C00029000 C 01/20/17 29.0 0.20 0.50
TRN 170120C00030000 C 01/20/17 30.0 0.20 0.35
TRN 170120C00035000 C 01/20/17 35.0 0.00 0.20
TRN 170120C00040000 C 01/20/17 40.0 0.00 0.20
TRN 170120C00045000 C 01/20/17 45.0 0.00 0.05
TRN 170120C00050000 C 01/20/17 50.0 0.00 0.05
TRN 170120C00055000 C 01/20/17 55.0 0.00 0.15
TRN 170120C00060000 C 01/20/17 60.0 0.00 0.15
TRN 170120C00065000 C 01/20/17 65.0 0.00 0.15
TRN 170120C00070000 C 01/20/17 70.0 0.00 0.15
TRN 170120P00008000 P 01/20/17 8.0 0.00 0.30
TRN 170120P00010000 P 01/20/17 10.0 0.10 0.40
TRN 170120P00011000 P 01/20/17 11.0 0.20 0.50
TRN 170120P00012000 P 01/20/17 12.0 0.30 0.60
TRN 170120P00013000 P 01/20/17 13.0 0.55 0.75
TRN 170120P00014000 P 01/20/17 14.0 0.80 0.95
TRN 170120P00015000 P 01/20/17 15.0 1.05 1.30
TRN 170120P00016000 P 01/20/17 16.0 1.35 1.55
TRN 170120P00017500 P 01/20/17 17.5 1.90 2.15
TRN 170120P00019000 P 01/20/17 19.0 2.60 2.85
TRN 170120P00020000 P 01/20/17 20.0 3.20 3.40
TRN 170120P00021000 P 01/20/17 21.0 3.70 4.10
TRN 170120P00022500 P 01/20/17 22.5 4.70 5.10
TRN 170120P00024000 P 01/20/17 24.0 5.80 6.30
TRN 170120P00025000 P 01/20/17 25.0 6.40 7.10
TRN 170120P00026000 P 01/20/17 26.0 7.10 8.10
TRN 170120P00027000 P 01/20/17 27.0 7.90 9.00
TRN 170120P00028000 P 01/20/17 28.0 8.80 10.00
TRN 170120P00029000 P 01/20/17 29.0 9.70 10.90
TRN 170120P00030000 P 01/20/17 30.0 10.70 11.80
TRN 170120P00035000 P 01/20/17 35.0 15.50 16.60
TRN 170120P00040000 P 01/20/17 40.0 20.40 21.50
TRN 170120P00045000 P 01/20/17 45.0 25.40 26.50
TRN 170120P00050000 P 01/20/17 50.0 30.40 31.50
TRN 170120P00055000 P 01/20/17 55.0 35.30 36.50
TRN 170120P00060000 P 01/20/17 60.0 40.30 41.50
TRN 170120P00065000 P 01/20/17 65.0 45.30 46.40
TRN 170120P00070000 P 01/20/17 70.0 50.30 51.40
TRN 180119C00005000 C 01/19/18 5.0 13.60 14.80
TRN 180119C00008000 C 01/19/18 8.0 10.80 11.90
TRN 180119C00010000 C 01/19/18 10.0 9.10 10.20
TRN 180119C00013000 C 01/19/18 13.0 7.00 8.00
TRN 180119C00015000 C 01/19/18 15.0 6.00 6.40
TRN 180119C00018000 C 01/19/18 18.0 4.40 4.90
TRN 180119C00020000 C 01/19/18 20.0 3.50 4.10
TRN 180119C00023000 C 01/19/18 23.0 2.50 3.10
TRN 180119C00025000 C 01/19/18 25.0 1.95 2.50
TRN 180119C00027000 C 01/19/18 27.0 1.50 2.10
TRN 180119C00030000 C 01/19/18 30.0 1.00 1.40
TRN 180119C00032000 C 01/19/18 32.0 0.75 1.25
TRN 180119C00035000 C 01/19/18 35.0 0.50 0.90
TRN 180119C00037000 C 01/19/18 37.0 0.15 0.75
TRN 180119C00040000 C 01/19/18 40.0 0.10 0.60
TRN 180119P00005000 P 01/19/18 5.0 0.05 0.35
TRN 180119P00008000 P 01/19/18 8.0 0.35 0.55
TRN 180119P00010000 P 01/19/18 10.0 0.65 1.15
TRN 180119P00013000 P 01/19/18 13.0 1.55 1.90
TRN 180119P00015000 P 01/19/18 15.0 2.25 2.45
TRN 180119P00018000 P 01/19/18 18.0 3.60 4.10
TRN 180119P00020000 P 01/19/18 20.0 4.70 5.30
TRN 180119P00023000 P 01/19/18 23.0 6.60 7.10
TRN 180119P00025000 P 01/19/18 25.0 8.00 8.50
TRN 180119P00027000 P 01/19/18 27.0 9.50 10.00
TRN 180119P00030000 P 01/19/18 30.0 11.60 12.60
TRN 180119P00032000 P 01/19/18 32.0 13.30 14.40
TRN 180119P00035000 P 01/19/18 35.0 16.00 17.10
TRN 180119P00037000 P 01/19/18 37.0 17.80 19.00
TRN 180119P00040000 P 01/19/18 40.0 20.70 21.80

OPRA data is delayed 15 minutes.