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 (2017-08-25)Premium Content

Trinity Industries Inc (TRN)
As of Oct 23 2017 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRN 171027C00017500 C 10/27/17 17.5 16.60 17.60
TRN 171027C00020000 C 10/27/17 20.0 14.30 15.10
TRN 171027C00022000 C 10/27/17 22.0 12.30 12.70
TRN 171027C00023000 C 10/27/17 23.0 11.30 11.70
TRN 171027C00024000 C 10/27/17 24.0 10.30 10.80
TRN 171027C00025000 C 10/27/17 25.0 9.30 10.20
TRN 171027C00026000 C 10/27/17 26.0 8.30 8.90
TRN 171027C00027000 C 10/27/17 27.0 7.30 7.70
TRN 171027C00028000 C 10/27/17 28.0 6.20 6.70
TRN 171027C00029000 C 10/27/17 29.0 5.40 5.60
TRN 171027C00030000 C 10/27/17 30.0 4.40 4.60
TRN 171027C00030500 C 10/27/17 30.5 3.90 4.20
TRN 171027C00031000 C 10/27/17 31.0 3.20 3.80
TRN 171027C00031500 C 10/27/17 31.5 3.00 3.20
TRN 171027C00032000 C 10/27/17 32.0 2.40 2.75
TRN 171027C00032500 C 10/27/17 32.5 2.15 2.35
TRN 171027C00033000 C 10/27/17 33.0 1.80 1.95
TRN 171027C00033500 C 10/27/17 33.5 1.45 1.60
TRN 171027C00034000 C 10/27/17 34.0 1.15 1.25
TRN 171027C00034500 C 10/27/17 34.5 0.85 0.95
TRN 171027C00035000 C 10/27/17 35.0 0.65 0.75
TRN 171027C00035500 C 10/27/17 35.5 0.45 0.55
TRN 171027C00036000 C 10/27/17 36.0 0.30 0.40
TRN 171027C00036500 C 10/27/17 36.5 0.20 0.30
TRN 171027C00037000 C 10/27/17 37.0 0.10 0.20
TRN 171027C00037500 C 10/27/17 37.5 0.05 0.15
TRN 171027C00038000 C 10/27/17 38.0 0.00 0.20
TRN 171027C00038500 C 10/27/17 38.5 0.00 0.15
TRN 171027C00039000 C 10/27/17 39.0 0.00 0.15
TRN 171027C00040000 C 10/27/17 40.0 0.00 0.10
TRN 171027C00041000 C 10/27/17 41.0 0.00 0.10
TRN 171027C00045000 C 10/27/17 45.0 0.00 0.10
TRN 171027C00050000 C 10/27/17 50.0 0.00 0.10
TRN 171027P00017500 P 10/27/17 17.5 0.00 0.10
TRN 171027P00020000 P 10/27/17 20.0 0.00 0.10
TRN 171027P00022000 P 10/27/17 22.0 0.00 0.10
TRN 171027P00023000 P 10/27/17 23.0 0.00 0.10
TRN 171027P00024000 P 10/27/17 24.0 0.00 0.10
TRN 171027P00025000 P 10/27/17 25.0 0.00 0.10
TRN 171027P00026000 P 10/27/17 26.0 0.00 0.10
TRN 171027P00027000 P 10/27/17 27.0 0.00 0.10
TRN 171027P00028000 P 10/27/17 28.0 0.00 0.10
TRN 171027P00029000 P 10/27/17 29.0 0.00 0.15
TRN 171027P00030000 P 10/27/17 30.0 0.00 0.15
TRN 171027P00030500 P 10/27/17 30.5 0.00 0.20
TRN 171027P00031000 P 10/27/17 31.0 0.05 0.15
TRN 171027P00031500 P 10/27/17 31.5 0.10 0.15
TRN 171027P00032000 P 10/27/17 32.0 0.15 0.20
TRN 171027P00032500 P 10/27/17 32.5 0.25 0.35
TRN 171027P00033000 P 10/27/17 33.0 0.35 0.45
TRN 171027P00033500 P 10/27/17 33.5 0.45 0.60
TRN 171027P00034000 P 10/27/17 34.0 0.65 0.80
TRN 171027P00034500 P 10/27/17 34.5 0.90 1.00
TRN 171027P00035000 P 10/27/17 35.0 1.15 1.30
TRN 171027P00035500 P 10/27/17 35.5 1.50 1.60
TRN 171027P00036000 P 10/27/17 36.0 1.80 1.95
TRN 171027P00036500 P 10/27/17 36.5 2.20 2.35
TRN 171027P00037000 P 10/27/17 37.0 2.60 2.75
TRN 171027P00037500 P 10/27/17 37.5 3.00 3.50
TRN 171027P00038000 P 10/27/17 38.0 3.30 3.80
TRN 171027P00038500 P 10/27/17 38.5 3.90 4.40
TRN 171027P00039000 P 10/27/17 39.0 4.50 4.80
TRN 171027P00040000 P 10/27/17 40.0 5.40 5.90
TRN 171027P00041000 P 10/27/17 41.0 6.40 6.80
TRN 171027P00045000 P 10/27/17 45.0 10.40 10.90
TRN 171027P00050000 P 10/27/17 50.0 15.40 15.90
TRN 171103C00017500 C 11/03/17 17.5 16.70 17.30
TRN 171103C00020000 C 11/03/17 20.0 14.20 15.00
TRN 171103C00022500 C 11/03/17 22.5 11.90 12.30
TRN 171103C00024000 C 11/03/17 24.0 10.20 10.80
TRN 171103C00025000 C 11/03/17 25.0 9.40 9.60
TRN 171103C00026000 C 11/03/17 26.0 8.30 8.60
TRN 171103C00027000 C 11/03/17 27.0 7.40 7.60
TRN 171103C00028000 C 11/03/17 28.0 6.40 6.60
TRN 171103C00029000 C 11/03/17 29.0 5.40 5.60
TRN 171103C00030000 C 11/03/17 30.0 4.40 4.70
TRN 171103C00031000 C 11/03/17 31.0 3.40 3.90
TRN 171103C00032000 C 11/03/17 32.0 2.60 2.85
TRN 171103C00033000 C 11/03/17 33.0 1.85 2.00
TRN 171103C00034000 C 11/03/17 34.0 1.20 1.35
TRN 171103C00035000 C 11/03/17 35.0 0.70 0.95
TRN 171103C00036000 C 11/03/17 36.0 0.40 0.50
TRN 171103C00037000 C 11/03/17 37.0 0.10 0.35
TRN 171103C00038000 C 11/03/17 38.0 0.05 0.20
TRN 171103C00039000 C 11/03/17 39.0 0.00 0.15
TRN 171103C00040000 C 11/03/17 40.0 0.00 0.15
TRN 171103C00041000 C 11/03/17 41.0 0.00 0.10
TRN 171103C00045000 C 11/03/17 45.0 0.00 0.10
TRN 171103C00050000 C 11/03/17 50.0 0.00 0.10
TRN 171103P00017500 P 11/03/17 17.5 0.00 0.10
TRN 171103P00020000 P 11/03/17 20.0 0.00 0.10
TRN 171103P00022500 P 11/03/17 22.5 0.00 0.10
TRN 171103P00024000 P 11/03/17 24.0 0.00 0.10
TRN 171103P00025000 P 11/03/17 25.0 0.00 0.10
TRN 171103P00026000 P 11/03/17 26.0 0.00 0.10
TRN 171103P00027000 P 11/03/17 27.0 0.00 0.10
TRN 171103P00028000 P 11/03/17 28.0 0.00 0.10
TRN 171103P00029000 P 11/03/17 29.0 0.00 0.15
TRN 171103P00030000 P 11/03/17 30.0 0.00 0.20
TRN 171103P00031000 P 11/03/17 31.0 0.10 0.20
TRN 171103P00032000 P 11/03/17 32.0 0.20 0.35
TRN 171103P00033000 P 11/03/17 33.0 0.40 0.50
TRN 171103P00034000 P 11/03/17 34.0 0.70 0.95
TRN 171103P00035000 P 11/03/17 35.0 1.20 1.55
TRN 171103P00036000 P 11/03/17 36.0 1.85 2.05
TRN 171103P00037000 P 11/03/17 37.0 2.65 2.90
TRN 171103P00038000 P 11/03/17 38.0 3.50 4.10
TRN 171103P00039000 P 11/03/17 39.0 4.40 5.10
TRN 171103P00040000 P 11/03/17 40.0 5.40 5.80
TRN 171103P00041000 P 11/03/17 41.0 6.40 6.80
TRN 171103P00045000 P 11/03/17 45.0 10.40 10.80
TRN 171103P00050000 P 11/03/17 50.0 15.40 15.80
TRN 171110C00017500 C 11/10/17 17.5 16.90 17.10
TRN 171110C00020000 C 11/10/17 20.0 14.40 15.50
TRN 171110C00022500 C 11/10/17 22.5 11.90 12.80
TRN 171110C00024000 C 11/10/17 24.0 10.40 11.20
TRN 171110C00025000 C 11/10/17 25.0 9.40 10.10
TRN 171110C00026000 C 11/10/17 26.0 8.40 9.10
TRN 171110C00027000 C 11/10/17 27.0 7.40 7.80
TRN 171110C00028000 C 11/10/17 28.0 6.40 6.90
TRN 171110C00029000 C 11/10/17 29.0 5.40 5.90
TRN 171110C00030000 C 11/10/17 30.0 4.40 5.00
TRN 171110C00031000 C 11/10/17 31.0 3.50 3.80
TRN 171110C00032000 C 11/10/17 32.0 2.70 2.90
TRN 171110C00033000 C 11/10/17 33.0 1.95 2.05
TRN 171110C00034000 C 11/10/17 34.0 1.25 1.40
TRN 171110C00035000 C 11/10/17 35.0 0.75 0.85
TRN 171110C00036000 C 11/10/17 36.0 0.40 0.55
TRN 171110C00037000 C 11/10/17 37.0 0.20 0.30
TRN 171110C00038000 C 11/10/17 38.0 0.05 0.20
TRN 171110C00039000 C 11/10/17 39.0 0.00 1.25
TRN 171110C00040000 C 11/10/17 40.0 0.00 1.75
TRN 171110C00041000 C 11/10/17 41.0 0.00 1.00
TRN 171110C00045000 C 11/10/17 45.0 0.00 1.00
TRN 171110C00050000 C 11/10/17 50.0 0.00 1.00
TRN 171110P00017500 P 11/10/17 17.5 0.00 1.25
TRN 171110P00020000 P 11/10/17 20.0 0.00 1.25
TRN 171110P00022500 P 11/10/17 22.5 0.00 1.00
TRN 171110P00024000 P 11/10/17 24.0 0.00 0.10
TRN 171110P00025000 P 11/10/17 25.0 0.00 0.10
TRN 171110P00026000 P 11/10/17 26.0 0.00 0.10
TRN 171110P00027000 P 11/10/17 27.0 0.00 0.15
TRN 171110P00028000 P 11/10/17 28.0 0.00 0.15
TRN 171110P00029000 P 11/10/17 29.0 0.00 0.15
TRN 171110P00030000 P 11/10/17 30.0 0.05 0.15
TRN 171110P00031000 P 11/10/17 31.0 0.15 0.25
TRN 171110P00032000 P 11/10/17 32.0 0.25 0.35
TRN 171110P00033000 P 11/10/17 33.0 0.45 0.55
TRN 171110P00034000 P 11/10/17 34.0 0.80 0.90
TRN 171110P00035000 P 11/10/17 35.0 1.25 1.40
TRN 171110P00036000 P 11/10/17 36.0 1.90 2.10
TRN 171110P00037000 P 11/10/17 37.0 2.70 2.85
TRN 171110P00038000 P 11/10/17 38.0 3.50 3.90
TRN 171110P00039000 P 11/10/17 39.0 4.50 4.70
TRN 171110P00040000 P 11/10/17 40.0 5.40 5.70
TRN 171110P00041000 P 11/10/17 41.0 6.40 6.70
TRN 171110P00045000 P 11/10/17 45.0 10.40 10.90
TRN 171110P00050000 P 11/10/17 50.0 15.40 15.90
TRN 171117C00021000 C 11/17/17 21.0 13.40 13.60
TRN 171117C00022000 C 11/17/17 22.0 12.40 12.60
TRN 171117C00023000 C 11/17/17 23.0 11.30 11.60
TRN 171117C00024000 C 11/17/17 24.0 10.30 10.90
TRN 171117C00025000 C 11/17/17 25.0 9.30 9.80
TRN 171117C00026000 C 11/17/17 26.0 8.40 8.70
TRN 171117C00027000 C 11/17/17 27.0 7.40 7.60
TRN 171117C00028000 C 11/17/17 28.0 6.40 6.70
TRN 171117C00029000 C 11/17/17 29.0 5.40 5.90
TRN 171117C00030000 C 11/17/17 30.0 4.50 4.70
TRN 171117C00031000 C 11/17/17 31.0 3.60 3.80
TRN 171117C00032000 C 11/17/17 32.0 2.75 2.90
TRN 171117C00033000 C 11/17/17 33.0 2.00 2.15
TRN 171117C00034000 C 11/17/17 34.0 1.35 1.50
TRN 171117C00035000 C 11/17/17 35.0 0.85 1.00
TRN 171117C00036000 C 11/17/17 36.0 0.50 0.60
TRN 171117C00037000 C 11/17/17 37.0 0.25 0.35
TRN 171117C00038000 C 11/17/17 38.0 0.10 0.20
TRN 171117C00039000 C 11/17/17 39.0 0.05 0.15
TRN 171117C00040000 C 11/17/17 40.0 0.00 0.15
TRN 171117C00041000 C 11/17/17 41.0 0.00 0.10
TRN 171117P00021000 P 11/17/17 21.0 0.00 0.10
TRN 171117P00022000 P 11/17/17 22.0 0.00 0.10
TRN 171117P00023000 P 11/17/17 23.0 0.00 0.10
TRN 171117P00024000 P 11/17/17 24.0 0.00 0.10
TRN 171117P00025000 P 11/17/17 25.0 0.00 0.10
TRN 171117P00026000 P 11/17/17 26.0 0.00 0.10
TRN 171117P00027000 P 11/17/17 27.0 0.00 0.10
TRN 171117P00028000 P 11/17/17 28.0 0.00 0.15
TRN 171117P00029000 P 11/17/17 29.0 0.00 0.15
TRN 171117P00030000 P 11/17/17 30.0 0.05 0.20
TRN 171117P00031000 P 11/17/17 31.0 0.15 0.25
TRN 171117P00032000 P 11/17/17 32.0 0.30 0.40
TRN 171117P00033000 P 11/17/17 33.0 0.55 0.60
TRN 171117P00034000 P 11/17/17 34.0 0.85 1.00
TRN 171117P00035000 P 11/17/17 35.0 1.35 1.45
TRN 171117P00036000 P 11/17/17 36.0 1.95 2.15
TRN 171117P00037000 P 11/17/17 37.0 2.75 2.90
TRN 171117P00038000 P 11/17/17 38.0 3.50 3.80
TRN 171117P00039000 P 11/17/17 39.0 4.50 4.70
TRN 171117P00040000 P 11/17/17 40.0 5.40 5.90
TRN 171117P00041000 P 11/17/17 41.0 6.40 6.70
TRN 171124C00017500 C 11/24/17 17.5 16.90 17.20
TRN 171124C00020000 C 11/24/17 20.0 14.40 14.80
TRN 171124C00022500 C 11/24/17 22.5 11.90 12.30
TRN 171124C00025000 C 11/24/17 25.0 9.40 9.90
TRN 171124C00027000 C 11/24/17 27.0 7.40 7.70
TRN 171124C00028000 C 11/24/17 28.0 6.40 6.70
TRN 171124C00029000 C 11/24/17 29.0 5.10 5.70
TRN 171124C00030000 C 11/24/17 30.0 4.50 4.80
TRN 171124C00031000 C 11/24/17 31.0 3.60 3.90
TRN 171124C00032000 C 11/24/17 32.0 2.65 2.95
TRN 171124C00033000 C 11/24/17 33.0 2.05 2.20
TRN 171124C00034000 C 11/24/17 34.0 1.40 1.50
TRN 171124C00035000 C 11/24/17 35.0 0.90 1.00
TRN 171124C00036000 C 11/24/17 36.0 0.50 0.65
TRN 171124C00037000 C 11/24/17 37.0 0.30 0.40
TRN 171124C00038000 C 11/24/17 38.0 0.15 0.25
TRN 171124C00039000 C 11/24/17 39.0 0.05 0.15
TRN 171124C00040000 C 11/24/17 40.0 0.00 0.30
TRN 171124C00041000 C 11/24/17 41.0 0.00 0.30
TRN 171124C00045000 C 11/24/17 45.0 0.00 0.30
TRN 171124C00050000 C 11/24/17 50.0 0.00 0.30
TRN 171124P00017500 P 11/24/17 17.5 0.00 0.30
TRN 171124P00020000 P 11/24/17 20.0 0.00 0.30
TRN 171124P00022500 P 11/24/17 22.5 0.00 0.30
TRN 171124P00025000 P 11/24/17 25.0 0.00 0.30
TRN 171124P00027000 P 11/24/17 27.0 0.00 0.30
TRN 171124P00028000 P 11/24/17 28.0 0.00 0.30
TRN 171124P00029000 P 11/24/17 29.0 0.05 0.15
TRN 171124P00030000 P 11/24/17 30.0 0.10 0.20
TRN 171124P00031000 P 11/24/17 31.0 0.20 0.30
TRN 171124P00032000 P 11/24/17 32.0 0.35 0.45
TRN 171124P00033000 P 11/24/17 33.0 0.55 0.65
TRN 171124P00034000 P 11/24/17 34.0 0.90 1.00
TRN 171124P00035000 P 11/24/17 35.0 1.40 1.50
TRN 171124P00036000 P 11/24/17 36.0 2.00 2.15
TRN 171124P00037000 P 11/24/17 37.0 2.75 2.90
TRN 171124P00038000 P 11/24/17 38.0 3.60 3.80
TRN 171124P00039000 P 11/24/17 39.0 4.50 4.70
TRN 171124P00040000 P 11/24/17 40.0 5.40 5.70
TRN 171124P00041000 P 11/24/17 41.0 6.40 6.70
TRN 171124P00045000 P 11/24/17 45.0 10.40 10.70
TRN 171124P00050000 P 11/24/17 50.0 15.40 15.70
TRN 171201C00025000 C 12/01/17 25.0 9.40 9.70
TRN 171201C00027000 C 12/01/17 27.0 7.40 7.70
TRN 171201C00028000 C 12/01/17 28.0 6.50 6.70
TRN 171201C00029000 C 12/01/17 29.0 5.50 5.70
TRN 171201C00030000 C 12/01/17 30.0 4.50 4.80
TRN 171201C00031000 C 12/01/17 31.0 3.70 3.90
TRN 171201C00032000 C 12/01/17 32.0 2.90 3.10
TRN 171201C00033000 C 12/01/17 33.0 2.15 2.30
TRN 171201C00034000 C 12/01/17 34.0 1.50 1.65
TRN 171201C00035000 C 12/01/17 35.0 1.00 1.10
TRN 171201C00036000 C 12/01/17 36.0 0.60 0.70
TRN 171201C00037000 C 12/01/17 37.0 0.35 0.45
TRN 171201C00038000 C 12/01/17 38.0 0.20 0.30
TRN 171201C00039000 C 12/01/17 39.0 0.10 0.20
TRN 171201C00040000 C 12/01/17 40.0 0.00 0.20
TRN 171201C00041000 C 12/01/17 41.0 0.00 0.30
TRN 171201P00025000 P 12/01/17 25.0 0.00 0.30
TRN 171201P00027000 P 12/01/17 27.0 0.00 0.15
TRN 171201P00028000 P 12/01/17 28.0 0.00 0.20
TRN 171201P00029000 P 12/01/17 29.0 0.05 0.15
TRN 171201P00030000 P 12/01/17 30.0 0.15 0.25
TRN 171201P00031000 P 12/01/17 31.0 0.25 0.35
TRN 171201P00032000 P 12/01/17 32.0 0.40 0.50
TRN 171201P00033000 P 12/01/17 33.0 0.65 0.75
TRN 171201P00034000 P 12/01/17 34.0 1.00 1.10
TRN 171201P00035000 P 12/01/17 35.0 1.50 1.60
TRN 171201P00036000 P 12/01/17 36.0 2.10 2.20
TRN 171201P00037000 P 12/01/17 37.0 2.80 2.95
TRN 171201P00038000 P 12/01/17 38.0 3.60 3.80
TRN 171201P00039000 P 12/01/17 39.0 4.50 4.70
TRN 171201P00040000 P 12/01/17 40.0 5.50 5.70
TRN 171201P00041000 P 12/01/17 41.0 6.40 6.60
TRN 180119C00005000 C 01/19/18 5.0 29.40 29.70
TRN 180119C00008000 C 01/19/18 8.0 26.40 28.90
TRN 180119C00010000 C 01/19/18 10.0 24.40 24.90
TRN 180119C00013000 C 01/19/18 13.0 21.40 21.60
TRN 180119C00014000 C 01/19/18 14.0 20.40 20.70
TRN 180119C00015000 C 01/19/18 15.0 19.40 20.10
TRN 180119C00016000 C 01/19/18 16.0 18.20 18.70
TRN 180119C00017000 C 01/19/18 17.0 17.40 17.70
TRN 180119C00018000 C 01/19/18 18.0 16.40 16.70
TRN 180119C00019000 C 01/19/18 19.0 15.40 15.70
TRN 180119C00020000 C 01/19/18 20.0 14.40 14.70
TRN 180119C00021000 C 01/19/18 21.0 13.40 13.70
TRN 180119C00022000 C 01/19/18 22.0 12.40 12.70
TRN 180119C00023000 C 01/19/18 23.0 11.40 11.90
TRN 180119C00024000 C 01/19/18 24.0 10.50 10.90
TRN 180119C00025000 C 01/19/18 25.0 9.50 9.80
TRN 180119C00026000 C 01/19/18 26.0 8.40 9.00
TRN 180119C00027000 C 01/19/18 27.0 7.50 7.80
TRN 180119C00028000 C 01/19/18 28.0 6.60 6.90
TRN 180119C00029000 C 01/19/18 29.0 5.70 6.00
TRN 180119C00030000 C 01/19/18 30.0 4.80 5.10
TRN 180119C00031000 C 01/19/18 31.0 4.00 4.40
TRN 180119C00032000 C 01/19/18 32.0 3.20 3.40
TRN 180119C00033000 C 01/19/18 33.0 2.55 2.70
TRN 180119C00034000 C 01/19/18 34.0 1.95 2.10
TRN 180119C00035000 C 01/19/18 35.0 1.40 1.60
TRN 180119C00036000 C 01/19/18 36.0 1.00 1.15
TRN 180119C00037000 C 01/19/18 37.0 0.70 0.85
TRN 180119C00038000 C 01/19/18 38.0 0.45 0.60
TRN 180119C00039000 C 01/19/18 39.0 0.30 0.40
TRN 180119C00040000 C 01/19/18 40.0 0.20 0.25
TRN 180119C00041000 C 01/19/18 41.0 0.10 0.20
TRN 180119C00042000 C 01/19/18 42.0 0.05 0.15
TRN 180119C00043000 C 01/19/18 43.0 0.00 0.15
TRN 180119C00044000 C 01/19/18 44.0 0.00 0.15
TRN 180119C00045000 C 01/19/18 45.0 0.00 0.15
TRN 180119P00005000 P 01/19/18 5.0 0.00 0.10
TRN 180119P00008000 P 01/19/18 8.0 0.00 0.10
TRN 180119P00010000 P 01/19/18 10.0 0.00 0.10
TRN 180119P00013000 P 01/19/18 13.0 0.00 0.10
TRN 180119P00014000 P 01/19/18 14.0 0.00 0.10
TRN 180119P00015000 P 01/19/18 15.0 0.00 0.10
TRN 180119P00016000 P 01/19/18 16.0 0.00 0.10
TRN 180119P00017000 P 01/19/18 17.0 0.00 0.10
TRN 180119P00018000 P 01/19/18 18.0 0.00 0.10
TRN 180119P00019000 P 01/19/18 19.0 0.00 0.15
TRN 180119P00020000 P 01/19/18 20.0 0.00 0.15
TRN 180119P00021000 P 01/19/18 21.0 0.00 0.10
TRN 180119P00022000 P 01/19/18 22.0 0.00 0.15
TRN 180119P00023000 P 01/19/18 23.0 0.00 0.15
TRN 180119P00024000 P 01/19/18 24.0 0.00 0.15
TRN 180119P00025000 P 01/19/18 25.0 0.00 0.15
TRN 180119P00026000 P 01/19/18 26.0 0.05 0.15
TRN 180119P00027000 P 01/19/18 27.0 0.10 0.20
TRN 180119P00028000 P 01/19/18 28.0 0.15 0.25
TRN 180119P00029000 P 01/19/18 29.0 0.25 0.35
TRN 180119P00030000 P 01/19/18 30.0 0.35 0.50
TRN 180119P00031000 P 01/19/18 31.0 0.50 0.60
TRN 180119P00032000 P 01/19/18 32.0 0.75 0.90
TRN 180119P00033000 P 01/19/18 33.0 1.05 1.20
TRN 180119P00034000 P 01/19/18 34.0 1.45 1.60
TRN 180119P00035000 P 01/19/18 35.0 1.90 2.05
TRN 180119P00036000 P 01/19/18 36.0 2.50 2.65
TRN 180119P00037000 P 01/19/18 37.0 3.20 3.40
TRN 180119P00038000 P 01/19/18 38.0 3.90 4.10
TRN 180119P00039000 P 01/19/18 39.0 4.70 5.00
TRN 180119P00040000 P 01/19/18 40.0 5.60 5.90
TRN 180119P00041000 P 01/19/18 41.0 6.60 6.90
TRN 180119P00042000 P 01/19/18 42.0 7.50 7.80
TRN 180119P00043000 P 01/19/18 43.0 8.50 8.90
TRN 180119P00044000 P 01/19/18 44.0 9.40 9.90
TRN 180119P00045000 P 01/19/18 45.0 10.40 10.90
TRN 180420C00015000 C 04/20/18 15.0 19.20 20.10
TRN 180420C00016000 C 04/20/18 16.0 18.40 19.10
TRN 180420C00017000 C 04/20/18 17.0 17.20 17.90
TRN 180420C00018000 C 04/20/18 18.0 16.40 17.10
TRN 180420C00019000 C 04/20/18 19.0 15.40 15.80
TRN 180420C00020000 C 04/20/18 20.0 14.40 14.80
TRN 180420C00021000 C 04/20/18 21.0 13.50 13.80
TRN 180420C00022000 C 04/20/18 22.0 12.30 12.90
TRN 180420C00023000 C 04/20/18 23.0 11.50 11.90
TRN 180420C00024000 C 04/20/18 24.0 10.40 11.10
TRN 180420C00025000 C 04/20/18 25.0 9.50 10.10
TRN 180420C00026000 C 04/20/18 26.0 8.40 9.40
TRN 180420C00027000 C 04/20/18 27.0 7.90 8.20
TRN 180420C00028000 C 04/20/18 28.0 7.00 7.30
TRN 180420C00029000 C 04/20/18 29.0 6.20 6.50
TRN 180420C00030000 C 04/20/18 30.0 5.40 5.70
TRN 180420C00031000 C 04/20/18 31.0 4.70 5.10
TRN 180420C00032000 C 04/20/18 32.0 4.00 4.30
TRN 180420C00033000 C 04/20/18 33.0 3.40 3.60
TRN 180420C00034000 C 04/20/18 34.0 2.85 3.00
TRN 180420C00035000 C 04/20/18 35.0 2.35 2.50
TRN 180420C00036000 C 04/20/18 36.0 1.90 2.05
TRN 180420C00037000 C 04/20/18 37.0 1.55 1.70
TRN 180420C00038000 C 04/20/18 38.0 1.20 1.40
TRN 180420C00039000 C 04/20/18 39.0 0.95 1.10
TRN 180420C00040000 C 04/20/18 40.0 0.70 0.90
TRN 180420C00041000 C 04/20/18 41.0 0.55 0.75
TRN 180420C00042000 C 04/20/18 42.0 0.40 0.60
TRN 180420C00043000 C 04/20/18 43.0 0.30 0.45
TRN 180420C00044000 C 04/20/18 44.0 0.20 0.40
TRN 180420C00045000 C 04/20/18 45.0 0.15 0.30
TRN 180420C00046000 C 04/20/18 46.0 0.10 0.25
TRN 180420C00047000 C 04/20/18 47.0 0.05 0.20
TRN 180420C00048000 C 04/20/18 48.0 0.00 0.25
TRN 180420P00015000 P 04/20/18 15.0 0.00 0.15
TRN 180420P00016000 P 04/20/18 16.0 0.00 0.15
TRN 180420P00017000 P 04/20/18 17.0 0.00 0.20
TRN 180420P00018000 P 04/20/18 18.0 0.00 0.20
TRN 180420P00019000 P 04/20/18 19.0 0.00 0.20
TRN 180420P00020000 P 04/20/18 20.0 0.00 0.20
TRN 180420P00021000 P 04/20/18 21.0 0.05 0.15
TRN 180420P00022000 P 04/20/18 22.0 0.10 0.20
TRN 180420P00023000 P 04/20/18 23.0 0.10 0.20
TRN 180420P00024000 P 04/20/18 24.0 0.15 0.25
TRN 180420P00025000 P 04/20/18 25.0 0.25 0.35
TRN 180420P00026000 P 04/20/18 26.0 0.30 0.45
TRN 180420P00027000 P 04/20/18 27.0 0.40 0.55
TRN 180420P00028000 P 04/20/18 28.0 0.55 0.70
TRN 180420P00029000 P 04/20/18 29.0 0.70 0.85
TRN 180420P00030000 P 04/20/18 30.0 0.95 1.05
TRN 180420P00031000 P 04/20/18 31.0 1.20 1.35
TRN 180420P00032000 P 04/20/18 32.0 1.50 1.65
TRN 180420P00033000 P 04/20/18 33.0 1.85 2.05
TRN 180420P00034000 P 04/20/18 34.0 2.30 2.45
TRN 180420P00035000 P 04/20/18 35.0 2.80 2.95
TRN 180420P00036000 P 04/20/18 36.0 3.30 3.50
TRN 180420P00037000 P 04/20/18 37.0 3.90 4.20
TRN 180420P00038000 P 04/20/18 38.0 4.60 4.80
TRN 180420P00039000 P 04/20/18 39.0 5.30 5.60
TRN 180420P00040000 P 04/20/18 40.0 6.10 6.40
TRN 180420P00041000 P 04/20/18 41.0 6.90 7.20
TRN 180420P00042000 P 04/20/18 42.0 7.80 8.10
TRN 180420P00043000 P 04/20/18 43.0 8.70 8.90
TRN 180420P00044000 P 04/20/18 44.0 9.60 9.90
TRN 180420P00045000 P 04/20/18 45.0 10.40 10.80
TRN 180420P00046000 P 04/20/18 46.0 11.40 11.70
TRN 180420P00047000 P 04/20/18 47.0 12.20 13.10
TRN 180420P00048000 P 04/20/18 48.0 13.20 14.00
TRN 190118C00013000 C 01/18/19 13.0 21.20 22.20
TRN 190118C00015000 C 01/18/19 15.0 19.20 20.00
TRN 190118C00018000 C 01/18/19 18.0 16.30 17.10
TRN 190118C00020000 C 01/18/19 20.0 14.60 15.40
TRN 190118C00022000 C 01/18/19 22.0 12.70 13.70
TRN 190118C00025000 C 01/18/19 25.0 10.50 10.90
TRN 190118C00027000 C 01/18/19 27.0 9.00 9.30
TRN 190118C00030000 C 01/18/19 30.0 7.00 7.30
TRN 190118C00032000 C 01/18/19 32.0 5.70 6.10
TRN 190118C00035000 C 01/18/19 35.0 4.20 4.40
TRN 190118C00040000 C 01/18/19 40.0 2.40 2.55
TRN 190118C00045000 C 01/18/19 45.0 1.20 1.40
TRN 190118C00050000 C 01/18/19 50.0 0.60 0.80
TRN 190118P00013000 P 01/18/19 13.0 0.05 0.20
TRN 190118P00015000 P 01/18/19 15.0 0.10 0.25
TRN 190118P00018000 P 01/18/19 18.0 0.25 0.40
TRN 190118P00020000 P 01/18/19 20.0 0.40 0.55
TRN 190118P00022000 P 01/18/19 22.0 0.60 0.80
TRN 190118P00025000 P 01/18/19 25.0 1.05 1.25
TRN 190118P00027000 P 01/18/19 27.0 1.50 1.65
TRN 190118P00030000 P 01/18/19 30.0 2.35 2.70
TRN 190118P00032000 P 01/18/19 32.0 3.10 3.30
TRN 190118P00035000 P 01/18/19 35.0 4.50 4.70
TRN 190118P00040000 P 01/18/19 40.0 7.50 7.80
TRN 190118P00045000 P 01/18/19 45.0 11.30 11.60
TRN 190118P00050000 P 01/18/19 50.0 15.70 16.00
TRN 200117C00015000 C 01/17/20 15.0 19.20 20.20
TRN 200117C00018000 C 01/17/20 18.0 16.50 17.50
TRN 200117C00020000 C 01/17/20 20.0 14.80 16.10
TRN 200117C00023000 C 01/17/20 23.0 13.00 13.60
TRN 200117C00025000 C 01/17/20 25.0 11.50 12.20
TRN 200117C00027000 C 01/17/20 27.0 9.90 10.70
TRN 200117C00030000 C 01/17/20 30.0 8.40 8.90
TRN 200117C00032000 C 01/17/20 32.0 7.30 7.80
TRN 200117C00035000 C 01/17/20 35.0 5.90 6.40
TRN 200117C00037000 C 01/17/20 37.0 5.10 5.60
TRN 200117C00040000 C 01/17/20 40.0 4.00 4.50
TRN 200117C00042000 C 01/17/20 42.0 3.40 3.90
TRN 200117C00045000 C 01/17/20 45.0 2.60 3.10
TRN 200117C00050000 C 01/17/20 50.0 1.70 2.10
TRN 200117P00015000 P 01/17/20 15.0 0.35 0.70
TRN 200117P00018000 P 01/17/20 18.0 0.70 0.95
TRN 200117P00020000 P 01/17/20 20.0 1.00 1.35
TRN 200117P00023000 P 01/17/20 23.0 1.55 1.85
TRN 200117P00025000 P 01/17/20 25.0 2.00 2.35
TRN 200117P00027000 P 01/17/20 27.0 2.60 2.95
TRN 200117P00030000 P 01/17/20 30.0 3.60 4.10
TRN 200117P00032000 P 01/17/20 32.0 4.40 4.90
TRN 200117P00035000 P 01/17/20 35.0 5.90 6.60
TRN 200117P00037000 P 01/17/20 37.0 7.00 7.50
TRN 200117P00040000 P 01/17/20 40.0 8.80 9.30
TRN 200117P00042000 P 01/17/20 42.0 10.20 10.70
TRN 200117P00045000 P 01/17/20 45.0 12.40 12.90
TRN 200117P00050000 P 01/17/20 50.0 16.40 16.90

OPRA data is delayed 15 minutes.