Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-11-28)Premium Content

Trinity Industries Inc (TRN)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRN 150130C00013000 C 01/30/15 13.0 12.60 13.90
TRN 150130C00014000 C 01/30/15 14.0 10.20 14.50
TRN 150130C00015000 C 01/30/15 15.0 9.20 13.50
TRN 150130C00018500 C 01/30/15 18.5 5.90 9.60
TRN 150130C00019000 C 01/30/15 19.0 5.70 9.20
TRN 150130C00019500 C 01/30/15 19.5 5.80 8.40
TRN 150130C00020000 C 01/30/15 20.0 4.70 8.20
TRN 150130C00020500 C 01/30/15 20.5 4.50 7.40
TRN 150130C00021000 C 01/30/15 21.0 5.10 6.00
TRN 150130C00021500 C 01/30/15 21.5 4.50 5.50
TRN 150130C00022000 C 01/30/15 22.0 3.00 5.40
TRN 150130C00022500 C 01/30/15 22.5 3.50 4.40
TRN 150130C00023000 C 01/30/15 23.0 3.10 4.00
TRN 150130C00023500 C 01/30/15 23.5 2.60 3.50
TRN 150130C00024000 C 01/30/15 24.0 2.15 3.10
TRN 150130C00024500 C 01/30/15 24.5 1.75 2.50
TRN 150130C00025000 C 01/30/15 25.0 1.30 1.95
TRN 150130C00025500 C 01/30/15 25.5 0.95 1.40
TRN 150130C00026000 C 01/30/15 26.0 0.60 0.85
TRN 150130C00026500 C 01/30/15 26.5 0.35 0.55
TRN 150130C00027000 C 01/30/15 27.0 0.20 0.35
TRN 150130C00027500 C 01/30/15 27.5 0.10 0.30
TRN 150130C00028000 C 01/30/15 28.0 0.05 0.25
TRN 150130C00028500 C 01/30/15 28.5 0.00 0.15
TRN 150130C00029000 C 01/30/15 29.0 0.00 0.15
TRN 150130C00029500 C 01/30/15 29.5 0.00 0.10
TRN 150130C00030000 C 01/30/15 30.0 0.00 0.10
TRN 150130C00030500 C 01/30/15 30.5 0.00 0.10
TRN 150130C00031000 C 01/30/15 31.0 0.00 0.10
TRN 150130C00031500 C 01/30/15 31.5 0.00 0.10
TRN 150130C00032000 C 01/30/15 32.0 0.00 0.10
TRN 150130C00032500 C 01/30/15 32.5 0.00 0.10
TRN 150130C00033000 C 01/30/15 33.0 0.00 0.10
TRN 150130C00033500 C 01/30/15 33.5 0.00 0.10
TRN 150130C00034000 C 01/30/15 34.0 0.00 0.10
TRN 150130C00034500 C 01/30/15 34.5 0.00 0.05
TRN 150130C00035000 C 01/30/15 35.0 0.00 0.10
TRN 150130C00035500 C 01/30/15 35.5 0.00 0.10
TRN 150130C00036000 C 01/30/15 36.0 0.00 0.10
TRN 150130C00036500 C 01/30/15 36.5 0.00 0.10
TRN 150130C00037000 C 01/30/15 37.0 0.00 0.10
TRN 150130C00037500 C 01/30/15 37.5 0.00 0.10
TRN 150130C00038000 C 01/30/15 38.0 0.00 0.10
TRN 150130C00038500 C 01/30/15 38.5 0.00 0.10
TRN 150130C00039000 C 01/30/15 39.0 0.00 0.10
TRN 150130C00039500 C 01/30/15 39.5 0.00 0.10
TRN 150130C00040000 C 01/30/15 40.0 0.00 0.10
TRN 150130P00013000 P 01/30/15 13.0 0.00 0.10
TRN 150130P00014000 P 01/30/15 14.0 0.00 0.10
TRN 150130P00015000 P 01/30/15 15.0 0.00 0.10
TRN 150130P00018500 P 01/30/15 18.5 0.00 0.10
TRN 150130P00019000 P 01/30/15 19.0 0.00 0.10
TRN 150130P00019500 P 01/30/15 19.5 0.00 0.10
TRN 150130P00020000 P 01/30/15 20.0 0.00 0.10
TRN 150130P00020500 P 01/30/15 20.5 0.00 0.10
TRN 150130P00021000 P 01/30/15 21.0 0.00 0.10
TRN 150130P00021500 P 01/30/15 21.5 0.00 0.10
TRN 150130P00022000 P 01/30/15 22.0 0.00 0.10
TRN 150130P00022500 P 01/30/15 22.5 0.00 0.15
TRN 150130P00023000 P 01/30/15 23.0 0.00 0.15
TRN 150130P00023500 P 01/30/15 23.5 0.05 0.15
TRN 150130P00024000 P 01/30/15 24.0 0.05 0.15
TRN 150130P00024500 P 01/30/15 24.5 0.10 0.20
TRN 150130P00025000 P 01/30/15 25.0 0.15 0.25
TRN 150130P00025500 P 01/30/15 25.5 0.15 0.40
TRN 150130P00026000 P 01/30/15 26.0 0.35 0.50
TRN 150130P00026500 P 01/30/15 26.5 0.55 0.85
TRN 150130P00027000 P 01/30/15 27.0 0.60 1.20
TRN 150130P00027500 P 01/30/15 27.5 0.90 1.55
TRN 150130P00028000 P 01/30/15 28.0 1.20 2.20
TRN 150130P00028500 P 01/30/15 28.5 1.70 2.50
TRN 150130P00029000 P 01/30/15 29.0 2.05 3.10
TRN 150130P00029500 P 01/30/15 29.5 2.60 3.50
TRN 150130P00030000 P 01/30/15 30.0 3.10 4.00
TRN 150130P00030500 P 01/30/15 30.5 3.60 4.50
TRN 150130P00031000 P 01/30/15 31.0 2.85 6.30
TRN 150130P00031500 P 01/30/15 31.5 4.60 5.50
TRN 150130P00032000 P 01/30/15 32.0 3.80 7.30
TRN 150130P00032500 P 01/30/15 32.5 4.50 6.60
TRN 150130P00033000 P 01/30/15 33.0 6.10 7.10
TRN 150130P00033500 P 01/30/15 33.5 6.60 7.60
TRN 150130P00034000 P 01/30/15 34.0 6.00 9.00
TRN 150130P00034500 P 01/30/15 34.5 6.20 9.10
TRN 150130P00035000 P 01/30/15 35.0 7.30 9.30
TRN 150130P00035500 P 01/30/15 35.5 7.10 11.10
TRN 150130P00036000 P 01/30/15 36.0 8.10 11.40
TRN 150130P00036500 P 01/30/15 36.5 8.00 11.90
TRN 150130P00037000 P 01/30/15 37.0 8.50 12.40
TRN 150130P00037500 P 01/30/15 37.5 9.00 12.90
TRN 150130P00038000 P 01/30/15 38.0 9.50 13.40
TRN 150130P00038500 P 01/30/15 38.5 10.00 13.90
TRN 150130P00039000 P 01/30/15 39.0 10.50 14.40
TRN 150130P00039500 P 01/30/15 39.5 10.90 14.90
TRN 150130P00040000 P 01/30/15 40.0 11.90 15.30
TRN 150206C00019000 C 02/06/15 19.0 5.70 9.00
TRN 150206C00020000 C 02/06/15 20.0 4.70 8.40
TRN 150206C00021000 C 02/06/15 21.0 4.00 6.10
TRN 150206C00021500 C 02/06/15 21.5 3.50 6.60
TRN 150206C00022000 C 02/06/15 22.0 3.00 6.10
TRN 150206C00022500 C 02/06/15 22.5 3.40 4.80
TRN 150206C00023000 C 02/06/15 23.0 3.00 4.30
TRN 150206C00023500 C 02/06/15 23.5 1.65 4.70
TRN 150206C00024000 C 02/06/15 24.0 2.20 3.10
TRN 150206C00024500 C 02/06/15 24.5 1.85 2.80
TRN 150206C00025000 C 02/06/15 25.0 1.45 2.20
TRN 150206C00025500 C 02/06/15 25.5 1.15 1.85
TRN 150206C00026000 C 02/06/15 26.0 0.85 1.10
TRN 150206C00026500 C 02/06/15 26.5 0.60 0.80
TRN 150206C00027000 C 02/06/15 27.0 0.40 0.60
TRN 150206C00027500 C 02/06/15 27.5 0.25 0.45
TRN 150206C00028000 C 02/06/15 28.0 0.15 0.45
TRN 150206C00028500 C 02/06/15 28.5 0.05 0.20
TRN 150206C00029000 C 02/06/15 29.0 0.00 0.25
TRN 150206C00029500 C 02/06/15 29.5 0.00 0.25
TRN 150206C00030000 C 02/06/15 30.0 0.00 0.10
TRN 150206C00030500 C 02/06/15 30.5 0.00 0.25
TRN 150206C00031000 C 02/06/15 31.0 0.00 0.20
TRN 150206C00031500 C 02/06/15 31.5 0.00 0.20
TRN 150206C00032000 C 02/06/15 32.0 0.00 0.15
TRN 150206C00032500 C 02/06/15 32.5 0.00 0.15
TRN 150206C00033000 C 02/06/15 33.0 0.00 0.10
TRN 150206C00033500 C 02/06/15 33.5 0.00 0.10
TRN 150206C00034000 C 02/06/15 34.0 0.00 0.10
TRN 150206C00034500 C 02/06/15 34.5 0.00 0.10
TRN 150206C00035000 C 02/06/15 35.0 0.00 0.10
TRN 150206C00035500 C 02/06/15 35.5 0.00 0.10
TRN 150206C00036000 C 02/06/15 36.0 0.00 0.10
TRN 150206C00036500 C 02/06/15 36.5 0.00 0.10
TRN 150206C00037000 C 02/06/15 37.0 0.00 0.10
TRN 150206C00037500 C 02/06/15 37.5 0.00 0.10
TRN 150206C00038000 C 02/06/15 38.0 0.00 0.10
TRN 150206C00038500 C 02/06/15 38.5 0.00 0.10
TRN 150206C00039000 C 02/06/15 39.0 0.00 0.10
TRN 150206C00039500 C 02/06/15 39.5 0.00 0.10
TRN 150206P00019000 P 02/06/15 19.0 0.00 0.25
TRN 150206P00020000 P 02/06/15 20.0 0.00 0.25
TRN 150206P00021000 P 02/06/15 21.0 0.00 0.25
TRN 150206P00021500 P 02/06/15 21.5 0.00 0.25
TRN 150206P00022000 P 02/06/15 22.0 0.00 0.25
TRN 150206P00022500 P 02/06/15 22.5 0.00 0.55
TRN 150206P00023000 P 02/06/15 23.0 0.00 0.30
TRN 150206P00023500 P 02/06/15 23.5 0.05 0.35
TRN 150206P00024000 P 02/06/15 24.0 0.10 0.40
TRN 150206P00024500 P 02/06/15 24.5 0.15 0.70
TRN 150206P00025000 P 02/06/15 25.0 0.25 0.50
TRN 150206P00025500 P 02/06/15 25.5 0.35 0.70
TRN 150206P00026000 P 02/06/15 26.0 0.50 0.85
TRN 150206P00026500 P 02/06/15 26.5 0.65 1.15
TRN 150206P00027000 P 02/06/15 27.0 0.85 1.45
TRN 150206P00027500 P 02/06/15 27.5 1.05 1.80
TRN 150206P00028000 P 02/06/15 28.0 1.30 2.85
TRN 150206P00028500 P 02/06/15 28.5 1.70 2.80
TRN 150206P00029000 P 02/06/15 29.0 2.25 3.20
TRN 150206P00029500 P 02/06/15 29.5 2.45 4.70
TRN 150206P00030000 P 02/06/15 30.0 2.15 5.20
TRN 150206P00030500 P 02/06/15 30.5 3.50 4.60
TRN 150206P00031000 P 02/06/15 31.0 3.00 6.30
TRN 150206P00031500 P 02/06/15 31.5 3.60 6.70
TRN 150206P00032000 P 02/06/15 32.0 4.00 7.30
TRN 150206P00032500 P 02/06/15 32.5 4.50 7.80
TRN 150206P00033000 P 02/06/15 33.0 4.80 8.30
TRN 150206P00033500 P 02/06/15 33.5 5.30 8.80
TRN 150206P00034000 P 02/06/15 34.0 5.30 9.70
TRN 150206P00034500 P 02/06/15 34.5 6.10 10.00
TRN 150206P00035000 P 02/06/15 35.0 6.50 9.10
TRN 150206P00035500 P 02/06/15 35.5 7.00 11.30
TRN 150206P00036000 P 02/06/15 36.0 7.50 10.10
TRN 150206P00036500 P 02/06/15 36.5 8.00 12.40
TRN 150206P00037000 P 02/06/15 37.0 8.50 12.80
TRN 150206P00037500 P 02/06/15 37.5 9.00 13.30
TRN 150206P00038000 P 02/06/15 38.0 9.50 12.10
TRN 150206P00038500 P 02/06/15 38.5 10.00 14.40
TRN 150206P00039000 P 02/06/15 39.0 10.50 14.90
TRN 150206P00039500 P 02/06/15 39.5 11.40 14.80
TRN 150213C00020000 C 02/13/15 20.0 6.00 7.10
TRN 150213C00021000 C 02/13/15 21.0 5.00 6.40
TRN 150213C00021500 C 02/13/15 21.5 3.60 5.60
TRN 150213C00022000 C 02/13/15 22.0 3.10 5.20
TRN 150213C00022500 C 02/13/15 22.5 3.60 4.70
TRN 150213C00023000 C 02/13/15 23.0 3.20 4.40
TRN 150213C00023500 C 02/13/15 23.5 2.80 3.70
TRN 150213C00024000 C 02/13/15 24.0 2.35 3.30
TRN 150213C00024500 C 02/13/15 24.5 2.00 2.80
TRN 150213C00025000 C 02/13/15 25.0 1.70 2.35
TRN 150213C00025500 C 02/13/15 25.5 1.35 2.15
TRN 150213C00026000 C 02/13/15 26.0 1.10 1.50
TRN 150213C00026500 C 02/13/15 26.5 0.85 1.30
TRN 150213C00027000 C 02/13/15 27.0 0.65 1.00
TRN 150213C00027500 C 02/13/15 27.5 0.45 0.80
TRN 150213C00028000 C 02/13/15 28.0 0.30 0.60
TRN 150213C00028500 C 02/13/15 28.5 0.20 0.55
TRN 150213C00029000 C 02/13/15 29.0 0.15 0.25
TRN 150213C00029500 C 02/13/15 29.5 0.05 0.30
TRN 150213C00030000 C 02/13/15 30.0 0.00 0.25
TRN 150213C00030500 C 02/13/15 30.5 0.00 0.35
TRN 150213C00031000 C 02/13/15 31.0 0.00 0.25
TRN 150213C00031500 C 02/13/15 31.5 0.00 0.30
TRN 150213C00032000 C 02/13/15 32.0 0.00 0.25
TRN 150213C00032500 C 02/13/15 32.5 0.00 0.20
TRN 150213C00033000 C 02/13/15 33.0 0.00 0.20
TRN 150213C00033500 C 02/13/15 33.5 0.00 0.20
TRN 150213C00034000 C 02/13/15 34.0 0.00 0.15
TRN 150213C00034500 C 02/13/15 34.5 0.00 0.10
TRN 150213C00035000 C 02/13/15 35.0 0.00 0.15
TRN 150213C00035500 C 02/13/15 35.5 0.00 0.10
TRN 150213C00036000 C 02/13/15 36.0 0.00 0.10
TRN 150213C00036500 C 02/13/15 36.5 0.00 0.10
TRN 150213C00037000 C 02/13/15 37.0 0.00 0.10
TRN 150213C00037500 C 02/13/15 37.5 0.00 0.10
TRN 150213C00038000 C 02/13/15 38.0 0.00 0.10
TRN 150213C00038500 C 02/13/15 38.5 0.00 0.10
TRN 150213C00039000 C 02/13/15 39.0 0.00 0.10
TRN 150213C00039500 C 02/13/15 39.5 0.00 0.10
TRN 150213P00020000 P 02/13/15 20.0 0.00 0.25
TRN 150213P00021000 P 02/13/15 21.0 0.00 0.25
TRN 150213P00021500 P 02/13/15 21.5 0.00 0.30
TRN 150213P00022000 P 02/13/15 22.0 0.00 0.30
TRN 150213P00022500 P 02/13/15 22.5 0.00 0.35
TRN 150213P00023000 P 02/13/15 23.0 0.10 0.40
TRN 150213P00023500 P 02/13/15 23.5 0.15 0.50
TRN 150213P00024000 P 02/13/15 24.0 0.25 0.40
TRN 150213P00024500 P 02/13/15 24.5 0.30 0.65
TRN 150213P00025000 P 02/13/15 25.0 0.45 0.75
TRN 150213P00025500 P 02/13/15 25.5 0.60 0.90
TRN 150213P00026000 P 02/13/15 26.0 0.80 1.20
TRN 150213P00026500 P 02/13/15 26.5 1.00 1.40
TRN 150213P00027000 P 02/13/15 27.0 1.30 1.65
TRN 150213P00027500 P 02/13/15 27.5 1.65 2.05
TRN 150213P00028000 P 02/13/15 28.0 2.00 2.40
TRN 150213P00028500 P 02/13/15 28.5 2.00 2.80
TRN 150213P00029000 P 02/13/15 29.0 2.30 3.20
TRN 150213P00029500 P 02/13/15 29.5 2.60 3.70
TRN 150213P00030000 P 02/13/15 30.0 3.10 4.10
TRN 150213P00030500 P 02/13/15 30.5 3.60 4.60
TRN 150213P00031000 P 02/13/15 31.0 4.10 5.10
TRN 150213P00031500 P 02/13/15 31.5 4.50 5.60
TRN 150213P00032000 P 02/13/15 32.0 4.00 7.20
TRN 150213P00032500 P 02/13/15 32.5 5.50 6.60
TRN 150213P00033000 P 02/13/15 33.0 5.90 7.10
TRN 150213P00033500 P 02/13/15 33.5 5.50 7.60
TRN 150213P00034000 P 02/13/15 34.0 6.00 8.10
TRN 150213P00034500 P 02/13/15 34.5 6.40 9.70
TRN 150213P00035000 P 02/13/15 35.0 6.90 10.20
TRN 150213P00035500 P 02/13/15 35.5 7.10 10.70
TRN 150213P00036000 P 02/13/15 36.0 7.50 11.20
TRN 150213P00036500 P 02/13/15 36.5 7.90 12.20
TRN 150213P00037000 P 02/13/15 37.0 8.50 12.80
TRN 150213P00037500 P 02/13/15 37.5 8.90 13.10
TRN 150213P00038000 P 02/13/15 38.0 9.50 13.60
TRN 150213P00038500 P 02/13/15 38.5 9.90 14.40
TRN 150213P00039000 P 02/13/15 39.0 10.40 14.90
TRN 150213P00039500 P 02/13/15 39.5 11.50 14.80
TRN 150220C00013000 C 02/20/15 13.0 11.70 15.10
TRN 150220C00014000 C 02/20/15 14.0 10.70 14.20
TRN 150220C00015000 C 02/20/15 15.0 9.70 13.20
TRN 150220C00017500 C 02/20/15 17.5 8.50 9.50
TRN 150220C00018000 C 02/20/15 18.0 8.20 9.10
TRN 150220C00018500 C 02/20/15 18.5 7.50 8.60
TRN 150220C00019000 C 02/20/15 19.0 7.20 8.10
TRN 150220C00019500 C 02/20/15 19.5 6.50 7.70
TRN 150220C00020000 C 02/20/15 20.0 6.00 7.10
TRN 150220C00020500 C 02/20/15 20.5 5.50 6.70
TRN 150220C00021000 C 02/20/15 21.0 5.10 6.10
TRN 150220C00021500 C 02/20/15 21.5 4.80 5.60
TRN 150220C00022000 C 02/20/15 22.0 4.30 5.20
TRN 150220C00022500 C 02/20/15 22.5 3.90 4.70
TRN 150220C00023000 C 02/20/15 23.0 3.40 4.30
TRN 150220C00023500 C 02/20/15 23.5 3.00 3.80
TRN 150220C00024000 C 02/20/15 24.0 2.70 3.30
TRN 150220C00024500 C 02/20/15 24.5 2.30 3.00
TRN 150220C00025000 C 02/20/15 25.0 1.95 2.55
TRN 150220C00025500 C 02/20/15 25.5 1.60 2.10
TRN 150220C00026000 C 02/20/15 26.0 1.30 1.60
TRN 150220C00026500 C 02/20/15 26.5 1.05 1.55
TRN 150220C00027000 C 02/20/15 27.0 0.85 1.10
TRN 150220C00027500 C 02/20/15 27.5 0.65 0.90
TRN 150220C00028000 C 02/20/15 28.0 0.50 0.70
TRN 150220C00028500 C 02/20/15 28.5 0.40 0.70
TRN 150220C00029000 C 02/20/15 29.0 0.30 0.45
TRN 150220C00029500 C 02/20/15 29.5 0.20 0.30
TRN 150220C00030000 C 02/20/15 30.0 0.15 0.20
TRN 150220C00030500 C 02/20/15 30.5 0.10 0.25
TRN 150220C00031000 C 02/20/15 31.0 0.05 0.20
TRN 150220C00031500 C 02/20/15 31.5 0.05 0.20
TRN 150220C00032000 C 02/20/15 32.0 0.00 0.15
TRN 150220C00032500 C 02/20/15 32.5 0.05 0.10
TRN 150220C00033000 C 02/20/15 33.0 0.00 0.15
TRN 150220C00033500 C 02/20/15 33.5 0.00 0.10
TRN 150220C00034000 C 02/20/15 34.0 0.00 0.10
TRN 150220C00034500 C 02/20/15 34.5 0.00 0.10
TRN 150220C00035000 C 02/20/15 35.0 0.00 0.10
TRN 150220C00036000 C 02/20/15 36.0 0.00 0.10
TRN 150220C00037000 C 02/20/15 37.0 0.00 0.10
TRN 150220C00037500 C 02/20/15 37.5 0.00 0.15
TRN 150220C00039000 C 02/20/15 39.0 0.00 0.10
TRN 150220C00040000 C 02/20/15 40.0 0.00 0.15
TRN 150220C00042500 C 02/20/15 42.5 0.00 0.10
TRN 150220P00013000 P 02/20/15 13.0 0.00 0.10
TRN 150220P00014000 P 02/20/15 14.0 0.00 0.15
TRN 150220P00015000 P 02/20/15 15.0 0.00 0.20
TRN 150220P00017500 P 02/20/15 17.5 0.00 0.15
TRN 150220P00018000 P 02/20/15 18.0 0.00 0.15
TRN 150220P00018500 P 02/20/15 18.5 0.00 0.20
TRN 150220P00019000 P 02/20/15 19.0 0.05 0.20
TRN 150220P00019500 P 02/20/15 19.5 0.05 0.20
TRN 150220P00020000 P 02/20/15 20.0 0.05 0.20
TRN 150220P00020500 P 02/20/15 20.5 0.05 0.25
TRN 150220P00021000 P 02/20/15 21.0 0.10 0.25
TRN 150220P00021500 P 02/20/15 21.5 0.10 0.30
TRN 150220P00022000 P 02/20/15 22.0 0.15 0.30
TRN 150220P00022500 P 02/20/15 22.5 0.20 0.35
TRN 150220P00023000 P 02/20/15 23.0 0.25 0.40
TRN 150220P00023500 P 02/20/15 23.5 0.30 0.50
TRN 150220P00024000 P 02/20/15 24.0 0.40 0.55
TRN 150220P00024500 P 02/20/15 24.5 0.50 0.85
TRN 150220P00025000 P 02/20/15 25.0 0.65 0.85
TRN 150220P00025500 P 02/20/15 25.5 0.80 1.25
TRN 150220P00026000 P 02/20/15 26.0 1.00 1.45
TRN 150220P00026500 P 02/20/15 26.5 1.25 1.70
TRN 150220P00027000 P 02/20/15 27.0 1.50 1.80
TRN 150220P00027500 P 02/20/15 27.5 1.85 2.10
TRN 150220P00028000 P 02/20/15 28.0 2.20 2.70
TRN 150220P00028500 P 02/20/15 28.5 2.30 2.85
TRN 150220P00029000 P 02/20/15 29.0 2.55 3.30
TRN 150220P00029500 P 02/20/15 29.5 2.85 3.80
TRN 150220P00030000 P 02/20/15 30.0 3.30 4.10
TRN 150220P00030500 P 02/20/15 30.5 3.70 4.70
TRN 150220P00031000 P 02/20/15 31.0 4.30 5.00
TRN 150220P00031500 P 02/20/15 31.5 4.60 5.60
TRN 150220P00032000 P 02/20/15 32.0 5.10 6.00
TRN 150220P00032500 P 02/20/15 32.5 5.90 6.50
TRN 150220P00033000 P 02/20/15 33.0 6.00 7.00
TRN 150220P00033500 P 02/20/15 33.5 6.40 7.70
TRN 150220P00034000 P 02/20/15 34.0 7.10 8.00
TRN 150220P00034500 P 02/20/15 34.5 7.50 8.60
TRN 150220P00035000 P 02/20/15 35.0 8.10 9.00
TRN 150220P00036000 P 02/20/15 36.0 9.10 10.00
TRN 150220P00037000 P 02/20/15 37.0 8.50 12.30
TRN 150220P00037500 P 02/20/15 37.5 9.20 12.80
TRN 150220P00039000 P 02/20/15 39.0 10.70 14.10
TRN 150220P00040000 P 02/20/15 40.0 11.70 14.90
TRN 150220P00042500 P 02/20/15 42.5 15.30 16.90
TRN 150227C00015000 C 02/27/15 15.0 9.70 13.20
TRN 150227C00019500 C 02/27/15 19.5 6.60 7.60
TRN 150227C00020000 C 02/27/15 20.0 6.10 7.20
TRN 150227C00020500 C 02/27/15 20.5 5.60 6.70
TRN 150227C00021000 C 02/27/15 21.0 5.20 6.20
TRN 150227C00021500 C 02/27/15 21.5 4.80 5.70
TRN 150227C00022000 C 02/27/15 22.0 4.40 5.20
TRN 150227C00022500 C 02/27/15 22.5 3.90 4.70
TRN 150227C00023000 C 02/27/15 23.0 3.50 4.10
TRN 150227C00023500 C 02/27/15 23.5 3.10 4.10
TRN 150227C00024000 C 02/27/15 24.0 2.75 3.70
TRN 150227C00024500 C 02/27/15 24.5 2.40 3.20
TRN 150227C00025000 C 02/27/15 25.0 2.05 2.80
TRN 150227C00025500 C 02/27/15 25.5 1.80 2.15
TRN 150227C00026000 C 02/27/15 26.0 1.50 1.90
TRN 150227C00026500 C 02/27/15 26.5 1.25 1.60
TRN 150227C00027000 C 02/27/15 27.0 1.15 1.40
TRN 150227C00027500 C 02/27/15 27.5 0.85 1.15
TRN 150227C00028000 C 02/27/15 28.0 0.65 1.00
TRN 150227C00028500 C 02/27/15 28.5 0.50 0.80
TRN 150227C00029000 C 02/27/15 29.0 0.40 0.65
TRN 150227C00029500 C 02/27/15 29.5 0.30 0.60
TRN 150227C00030000 C 02/27/15 30.0 0.25 0.50
TRN 150227C00030500 C 02/27/15 30.5 0.15 0.45
TRN 150227C00031000 C 02/27/15 31.0 0.10 0.40
TRN 150227C00031500 C 02/27/15 31.5 0.05 0.30
TRN 150227C00032000 C 02/27/15 32.0 0.05 0.30
TRN 150227C00032500 C 02/27/15 32.5 0.00 0.25
TRN 150227C00033000 C 02/27/15 33.0 0.00 0.25
TRN 150227C00033500 C 02/27/15 33.5 0.05 0.25
TRN 150227C00034000 C 02/27/15 34.0 0.00 0.25
TRN 150227C00034500 C 02/27/15 34.5 0.00 0.25
TRN 150227C00035000 C 02/27/15 35.0 0.00 0.25
TRN 150227C00040000 C 02/27/15 40.0 0.00 0.15
TRN 150227P00015000 P 02/27/15 15.0 0.00 0.25
TRN 150227P00019500 P 02/27/15 19.5 0.05 0.30
TRN 150227P00020000 P 02/27/15 20.0 0.05 0.30
TRN 150227P00020500 P 02/27/15 20.5 0.05 0.35
TRN 150227P00021000 P 02/27/15 21.0 0.10 0.35
TRN 150227P00021500 P 02/27/15 21.5 0.15 0.40
TRN 150227P00022000 P 02/27/15 22.0 0.25 0.45
TRN 150227P00022500 P 02/27/15 22.5 0.30 0.50
TRN 150227P00023000 P 02/27/15 23.0 0.40 0.65
TRN 150227P00023500 P 02/27/15 23.5 0.50 0.70
TRN 150227P00024000 P 02/27/15 24.0 0.60 0.90
TRN 150227P00024500 P 02/27/15 24.5 0.70 1.00
TRN 150227P00025000 P 02/27/15 25.0 0.90 1.10
TRN 150227P00025500 P 02/27/15 25.5 1.05 1.30
TRN 150227P00026000 P 02/27/15 26.0 1.25 1.55
TRN 150227P00026500 P 02/27/15 26.5 1.50 1.75
TRN 150227P00027000 P 02/27/15 27.0 1.80 2.15
TRN 150227P00027500 P 02/27/15 27.5 2.10 2.45
TRN 150227P00028000 P 02/27/15 28.0 2.45 2.85
TRN 150227P00028500 P 02/27/15 28.5 2.80 3.20
TRN 150227P00029000 P 02/27/15 29.0 2.95 3.50
TRN 150227P00029500 P 02/27/15 29.5 3.00 3.90
TRN 150227P00030000 P 02/27/15 30.0 3.40 4.30
TRN 150227P00030500 P 02/27/15 30.5 3.80 4.70
TRN 150227P00031000 P 02/27/15 31.0 4.20 5.10
TRN 150227P00031500 P 02/27/15 31.5 4.70 5.70
TRN 150227P00032000 P 02/27/15 32.0 5.10 6.10
TRN 150227P00032500 P 02/27/15 32.5 5.60 6.50
TRN 150227P00033000 P 02/27/15 33.0 6.00 7.20
TRN 150227P00033500 P 02/27/15 33.5 6.50 7.70
TRN 150227P00034000 P 02/27/15 34.0 6.90 8.10
TRN 150227P00034500 P 02/27/15 34.5 7.40 8.60
TRN 150227P00035000 P 02/27/15 35.0 8.00 9.10
TRN 150227P00040000 P 02/27/15 40.0 11.90 15.30
TRN 150306C00018000 C 03/06/15 18.0 6.80 10.30
TRN 150306C00018500 C 03/06/15 18.5 6.30 9.80
TRN 150306C00019000 C 03/06/15 19.0 5.70 9.60
TRN 150306C00019500 C 03/06/15 19.5 5.40 8.90
TRN 150306C00020000 C 03/06/15 20.0 4.90 8.40
TRN 150306C00020500 C 03/06/15 20.5 5.60 6.90
TRN 150306C00021000 C 03/06/15 21.0 5.20 6.40
TRN 150306C00021500 C 03/06/15 21.5 4.90 5.90
TRN 150306C00022000 C 03/06/15 22.0 4.30 5.40
TRN 150306C00022500 C 03/06/15 22.5 4.00 5.00
TRN 150306C00023000 C 03/06/15 23.0 3.60 4.60
TRN 150306C00023500 C 03/06/15 23.5 3.10 4.30
TRN 150306C00024000 C 03/06/15 24.0 2.80 3.90
TRN 150306C00024500 C 03/06/15 24.5 2.50 3.30
TRN 150306C00025000 C 03/06/15 25.0 2.15 2.95
TRN 150306C00025500 C 03/06/15 25.5 1.85 2.25
TRN 150306C00026000 C 03/06/15 26.0 1.60 2.00
TRN 150306C00026500 C 03/06/15 26.5 1.35 1.75
TRN 150306C00027000 C 03/06/15 27.0 1.10 1.50
TRN 150306C00027500 C 03/06/15 27.5 0.90 1.25
TRN 150306C00028000 C 03/06/15 28.0 0.75 1.10
TRN 150306C00028500 C 03/06/15 28.5 0.60 0.90
TRN 150306C00029000 C 03/06/15 29.0 0.45 0.75
TRN 150306C00029500 C 03/06/15 29.5 0.35 0.65
TRN 150306C00030000 C 03/06/15 30.0 0.25 0.65
TRN 150306C00030500 C 03/06/15 30.5 0.20 0.55
TRN 150306C00031000 C 03/06/15 31.0 0.15 0.45
TRN 150306C00031500 C 03/06/15 31.5 0.10 0.40
TRN 150306C00032000 C 03/06/15 32.0 0.05 0.35
TRN 150306C00032500 C 03/06/15 32.5 0.05 0.25
TRN 150306C00033000 C 03/06/15 33.0 0.00 0.30
TRN 150306C00033500 C 03/06/15 33.5 0.00 0.30
TRN 150306C00034000 C 03/06/15 34.0 0.00 0.25
TRN 150306C00034500 C 03/06/15 34.5 0.00 0.30
TRN 150306C00035000 C 03/06/15 35.0 0.00 0.25
TRN 150306P00018000 P 03/06/15 18.0 0.00 0.30
TRN 150306P00018500 P 03/06/15 18.5 0.00 0.30
TRN 150306P00019000 P 03/06/15 19.0 0.05 0.35
TRN 150306P00019500 P 03/06/15 19.5 0.05 0.35
TRN 150306P00020000 P 03/06/15 20.0 0.10 0.50
TRN 150306P00020500 P 03/06/15 20.5 0.10 0.45
TRN 150306P00021000 P 03/06/15 21.0 0.15 0.50
TRN 150306P00021500 P 03/06/15 21.5 0.20 0.50
TRN 150306P00022000 P 03/06/15 22.0 0.25 0.60
TRN 150306P00022500 P 03/06/15 22.5 0.30 0.65
TRN 150306P00023000 P 03/06/15 23.0 0.35 0.75
TRN 150306P00023500 P 03/06/15 23.5 0.45 0.85
TRN 150306P00024000 P 03/06/15 24.0 0.55 0.95
TRN 150306P00024500 P 03/06/15 24.5 0.65 1.10
TRN 150306P00025000 P 03/06/15 25.0 0.80 1.30
TRN 150306P00025500 P 03/06/15 25.5 0.95 1.50
TRN 150306P00026000 P 03/06/15 26.0 1.15 1.70
TRN 150306P00026500 P 03/06/15 26.5 1.30 1.95
TRN 150306P00027000 P 03/06/15 27.0 1.55 2.20
TRN 150306P00027500 P 03/06/15 27.5 1.80 2.55
TRN 150306P00028000 P 03/06/15 28.0 2.10 2.90
TRN 150306P00028500 P 03/06/15 28.5 2.35 3.20
TRN 150306P00029000 P 03/06/15 29.0 2.95 3.60
TRN 150306P00029500 P 03/06/15 29.5 3.10 3.90
TRN 150306P00030000 P 03/06/15 30.0 3.40 4.30
TRN 150306P00030500 P 03/06/15 30.5 3.90 5.00
TRN 150306P00031000 P 03/06/15 31.0 4.30 5.20
TRN 150306P00031500 P 03/06/15 31.5 4.80 5.60
TRN 150306P00032000 P 03/06/15 32.0 5.20 6.30
TRN 150306P00032500 P 03/06/15 32.5 5.70 6.80
TRN 150306P00033000 P 03/06/15 33.0 6.10 7.30
TRN 150306P00033500 P 03/06/15 33.5 6.60 7.80
TRN 150306P00034000 P 03/06/15 34.0 6.90 8.20
TRN 150306P00034500 P 03/06/15 34.5 6.40 9.90
TRN 150306P00035000 P 03/06/15 35.0 6.80 10.30
TRN 150320C00014000 C 03/20/15 14.0 12.00 13.10
TRN 150320C00015000 C 03/20/15 15.0 10.60 12.80
TRN 150320C00016000 C 03/20/15 16.0 10.00 11.30
TRN 150320C00017000 C 03/20/15 17.0 9.10 10.10
TRN 150320C00018000 C 03/20/15 18.0 8.20 9.30
TRN 150320C00019000 C 03/20/15 19.0 7.20 8.20
TRN 150320C00020000 C 03/20/15 20.0 6.30 7.30
TRN 150320C00021000 C 03/20/15 21.0 5.50 6.30
TRN 150320C00022000 C 03/20/15 22.0 4.60 5.40
TRN 150320C00023000 C 03/20/15 23.0 3.80 4.60
TRN 150320C00024000 C 03/20/15 24.0 3.00 3.60
TRN 150320C00025000 C 03/20/15 25.0 2.40 2.90
TRN 150320C00026000 C 03/20/15 26.0 1.80 2.15
TRN 150320C00027000 C 03/20/15 27.0 1.35 1.65
TRN 150320C00028000 C 03/20/15 28.0 1.05 1.20
TRN 150320C00029000 C 03/20/15 29.0 0.65 0.90
TRN 150320C00030000 C 03/20/15 30.0 0.45 0.65
TRN 150320C00031000 C 03/20/15 31.0 0.30 0.50
TRN 150320C00032000 C 03/20/15 32.0 0.20 0.40
TRN 150320C00033000 C 03/20/15 33.0 0.10 0.30
TRN 150320C00034000 C 03/20/15 34.0 0.05 0.25
TRN 150320C00035000 C 03/20/15 35.0 0.05 0.15
TRN 150320P00014000 P 03/20/15 14.0 0.00 0.20
TRN 150320P00015000 P 03/20/15 15.0 0.00 0.20
TRN 150320P00016000 P 03/20/15 16.0 0.00 0.20
TRN 150320P00017000 P 03/20/15 17.0 0.00 0.20
TRN 150320P00018000 P 03/20/15 18.0 0.10 0.20
TRN 150320P00019000 P 03/20/15 19.0 0.10 0.30
TRN 150320P00020000 P 03/20/15 20.0 0.15 0.35
TRN 150320P00021000 P 03/20/15 21.0 0.25 0.45
TRN 150320P00022000 P 03/20/15 22.0 0.40 0.65
TRN 150320P00023000 P 03/20/15 23.0 0.55 0.75
TRN 150320P00024000 P 03/20/15 24.0 0.85 0.95
TRN 150320P00025000 P 03/20/15 25.0 1.05 1.30
TRN 150320P00026000 P 03/20/15 26.0 1.45 1.75
TRN 150320P00027000 P 03/20/15 27.0 1.95 2.25
TRN 150320P00028000 P 03/20/15 28.0 2.35 2.90
TRN 150320P00029000 P 03/20/15 29.0 3.00 3.60
TRN 150320P00030000 P 03/20/15 30.0 3.70 4.40
TRN 150320P00031000 P 03/20/15 31.0 4.50 5.30
TRN 150320P00032000 P 03/20/15 32.0 5.30 6.20
TRN 150320P00033000 P 03/20/15 33.0 6.20 7.10
TRN 150320P00034000 P 03/20/15 34.0 7.20 8.10
TRN 150320P00035000 P 03/20/15 35.0 8.10 9.00
TRN 150417C00014000 C 04/17/15 14.0 11.90 13.10
TRN 150417C00015000 C 04/17/15 15.0 9.80 12.30
TRN 150417C00016000 C 04/17/15 16.0 8.90 11.20
TRN 150417C00017500 C 04/17/15 17.5 8.70 9.60
TRN 150417C00019000 C 04/17/15 19.0 7.40 8.20
TRN 150417C00020000 C 04/17/15 20.0 6.50 7.30
TRN 150417C00021000 C 04/17/15 21.0 5.50 6.40
TRN 150417C00022500 C 04/17/15 22.5 4.40 5.20
TRN 150417C00024000 C 04/17/15 24.0 3.30 4.00
TRN 150417C00025000 C 04/17/15 25.0 2.70 3.00
TRN 150417C00026000 C 04/17/15 26.0 2.15 2.50
TRN 150417C00027000 C 04/17/15 27.0 1.70 2.00
TRN 150417C00028000 C 04/17/15 28.0 1.30 1.60
TRN 150417C00029000 C 04/17/15 29.0 1.00 1.25
TRN 150417C00030000 C 04/17/15 30.0 0.70 0.85
TRN 150417C00031000 C 04/17/15 31.0 0.50 0.75
TRN 150417C00032000 C 04/17/15 32.0 0.40 0.55
TRN 150417C00033000 C 04/17/15 33.0 0.25 0.50
TRN 150417C00034000 C 04/17/15 34.0 0.15 0.35
TRN 150417C00035000 C 04/17/15 35.0 0.10 0.20
TRN 150417C00036000 C 04/17/15 36.0 0.05 0.25
TRN 150417C00037000 C 04/17/15 37.0 0.00 0.20
TRN 150417C00038000 C 04/17/15 38.0 0.00 0.20
TRN 150417C00039000 C 04/17/15 39.0 0.00 0.15
TRN 150417C00040000 C 04/17/15 40.0 0.00 0.15
TRN 150417C00045000 C 04/17/15 45.0 0.00 0.05
TRN 150417C00050000 C 04/17/15 50.0 0.00 0.10
TRN 150417C00055000 C 04/17/15 55.0 0.00 0.10
TRN 150417C00060000 C 04/17/15 60.0 0.00 0.10
TRN 150417C00065000 C 04/17/15 65.0 0.00 0.10
TRN 150417C00070000 C 04/17/15 70.0 0.00 0.10
TRN 150417P00014000 P 04/17/15 14.0 0.00 0.20
TRN 150417P00015000 P 04/17/15 15.0 0.00 0.25
TRN 150417P00016000 P 04/17/15 16.0 0.05 0.25
TRN 150417P00017500 P 04/17/15 17.5 0.10 0.35
TRN 150417P00019000 P 04/17/15 19.0 0.20 0.40
TRN 150417P00020000 P 04/17/15 20.0 0.30 0.50
TRN 150417P00021000 P 04/17/15 21.0 0.50 0.65
TRN 150417P00022500 P 04/17/15 22.5 0.75 0.85
TRN 150417P00024000 P 04/17/15 24.0 1.20 1.30
TRN 150417P00025000 P 04/17/15 25.0 1.55 1.65
TRN 150417P00026000 P 04/17/15 26.0 2.00 2.15
TRN 150417P00027000 P 04/17/15 27.0 2.50 2.60
TRN 150417P00028000 P 04/17/15 28.0 3.10 3.30
TRN 150417P00029000 P 04/17/15 29.0 3.80 4.00
TRN 150417P00030000 P 04/17/15 30.0 4.30 4.70
TRN 150417P00031000 P 04/17/15 31.0 4.80 5.50
TRN 150417P00032000 P 04/17/15 32.0 5.60 6.40
TRN 150417P00033000 P 04/17/15 33.0 6.50 7.30
TRN 150417P00034000 P 04/17/15 34.0 7.20 8.20
TRN 150417P00035000 P 04/17/15 35.0 8.20 9.10
TRN 150417P00036000 P 04/17/15 36.0 9.20 10.10
TRN 150417P00037000 P 04/17/15 37.0 10.20 11.00
TRN 150417P00038000 P 04/17/15 38.0 11.00 12.00
TRN 150417P00039000 P 04/17/15 39.0 11.00 13.00
TRN 150417P00040000 P 04/17/15 40.0 13.00 14.30
TRN 150417P00045000 P 04/17/15 45.0 18.00 19.10
TRN 150417P00050000 P 04/17/15 50.0 22.60 24.30
TRN 150417P00055000 P 04/17/15 55.0 27.20 29.30
TRN 150417P00060000 P 04/17/15 60.0 32.80 34.20
TRN 150417P00065000 P 04/17/15 65.0 36.50 40.40
TRN 150417P00070000 P 04/17/15 70.0 41.50 44.90
TRN 150717C00014000 C 07/17/15 14.0 12.30 13.50
TRN 150717C00015000 C 07/17/15 15.0 10.00 12.30
TRN 150717C00016000 C 07/17/15 16.0 9.20 11.50
TRN 150717C00017500 C 07/17/15 17.5 8.90 10.20
TRN 150717C00019000 C 07/17/15 19.0 7.70 8.90
TRN 150717C00020000 C 07/17/15 20.0 6.80 7.80
TRN 150717C00021000 C 07/17/15 21.0 6.10 7.10
TRN 150717C00022500 C 07/17/15 22.5 5.10 5.90
TRN 150717C00024000 C 07/17/15 24.0 4.10 4.80
TRN 150717C00025000 C 07/17/15 25.0 3.60 4.20
TRN 150717C00026000 C 07/17/15 26.0 3.10 3.50
TRN 150717C00027500 C 07/17/15 27.5 2.40 2.75
TRN 150717C00029000 C 07/17/15 29.0 1.85 2.15
TRN 150717C00030000 C 07/17/15 30.0 1.50 1.80
TRN 150717C00031000 C 07/17/15 31.0 1.25 1.40
TRN 150717C00032500 C 07/17/15 32.5 0.90 1.10
TRN 150717C00034000 C 07/17/15 34.0 0.65 0.95
TRN 150717C00035000 C 07/17/15 35.0 0.55 0.70
TRN 150717C00036000 C 07/17/15 36.0 0.40 0.65
TRN 150717C00037500 C 07/17/15 37.5 0.25 0.55
TRN 150717C00039000 C 07/17/15 39.0 0.20 0.45
TRN 150717C00040000 C 07/17/15 40.0 0.15 0.35
TRN 150717C00042500 C 07/17/15 42.5 0.05 0.30
TRN 150717C00045000 C 07/17/15 45.0 0.00 0.25
TRN 150717C00047500 C 07/17/15 47.5 0.00 0.20
TRN 150717C00050000 C 07/17/15 50.0 0.00 0.20
TRN 150717P00014000 P 07/17/15 14.0 0.10 0.35
TRN 150717P00015000 P 07/17/15 15.0 0.20 0.40
TRN 150717P00016000 P 07/17/15 16.0 0.25 0.45
TRN 150717P00017500 P 07/17/15 17.5 0.40 0.70
TRN 150717P00019000 P 07/17/15 19.0 0.60 0.85
TRN 150717P00020000 P 07/17/15 20.0 0.75 1.10
TRN 150717P00021000 P 07/17/15 21.0 0.95 1.35
TRN 150717P00022500 P 07/17/15 22.5 1.35 1.60
TRN 150717P00024000 P 07/17/15 24.0 1.80 2.20
TRN 150717P00025000 P 07/17/15 25.0 2.20 2.75
TRN 150717P00026000 P 07/17/15 26.0 2.65 3.30
TRN 150717P00027500 P 07/17/15 27.5 3.40 3.90
TRN 150717P00029000 P 07/17/15 29.0 4.20 4.90
TRN 150717P00030000 P 07/17/15 30.0 4.90 5.50
TRN 150717P00031000 P 07/17/15 31.0 5.60 6.20
TRN 150717P00032500 P 07/17/15 32.5 6.70 7.40
TRN 150717P00034000 P 07/17/15 34.0 7.90 8.70
TRN 150717P00035000 P 07/17/15 35.0 8.60 9.70
TRN 150717P00036000 P 07/17/15 36.0 8.40 10.40
TRN 150717P00037500 P 07/17/15 37.5 10.60 11.80
TRN 150717P00039000 P 07/17/15 39.0 11.30 13.20
TRN 150717P00040000 P 07/17/15 40.0 13.00 14.30
TRN 150717P00042500 P 07/17/15 42.5 15.40 16.60
TRN 150717P00045000 P 07/17/15 45.0 17.90 19.00
TRN 150717P00047500 P 07/17/15 47.5 19.60 21.90
TRN 150717P00050000 P 07/17/15 50.0 22.90 24.30
TRN 160115C00012500 C 01/15/16 12.5 13.10 14.90
TRN 160115C00015000 C 01/15/16 15.0 11.60 12.70
TRN 160115C00016500 C 01/15/16 16.5 10.00 11.40
TRN 160115C00017500 C 01/15/16 17.5 9.50 10.50
TRN 160115C00019000 C 01/15/16 19.0 8.40 9.30
TRN 160115C00020000 C 01/15/16 20.0 7.70 8.60
TRN 160115C00021000 C 01/15/16 21.0 7.10 7.90
TRN 160115C00022500 C 01/15/16 22.5 6.00 6.90
TRN 160115C00023500 C 01/15/16 23.5 5.40 6.30
TRN 160115C00025000 C 01/15/16 25.0 4.70 5.10
TRN 160115C00027500 C 01/15/16 27.5 3.60 4.20
TRN 160115C00030000 C 01/15/16 30.0 2.70 3.10
TRN 160115C00032500 C 01/15/16 32.5 1.95 2.25
TRN 160115C00035000 C 01/15/16 35.0 1.40 1.90
TRN 160115C00037500 C 01/15/16 37.5 0.50 1.45
TRN 160115C00040000 C 01/15/16 40.0 0.80 1.10
TRN 160115C00042500 C 01/15/16 42.5 0.30 0.95
TRN 160115C00045000 C 01/15/16 45.0 0.40 0.65
TRN 160115C00047500 C 01/15/16 47.5 0.05 0.65
TRN 160115C00050000 C 01/15/16 50.0 0.30 0.35
TRN 160115C00052500 C 01/15/16 52.5 0.05 0.45
TRN 160115C00055000 C 01/15/16 55.0 0.00 0.40
TRN 160115C00057500 C 01/15/16 57.5 0.00 0.85
TRN 160115C00060000 C 01/15/16 60.0 0.00 0.75
TRN 160115C00062500 C 01/15/16 62.5 0.00 0.35
TRN 160115C00065000 C 01/15/16 65.0 0.00 0.25
TRN 160115C00070000 C 01/15/16 70.0 0.00 0.30
TRN 160115P00012500 P 01/15/16 12.5 0.20 0.45
TRN 160115P00015000 P 01/15/16 15.0 0.45 0.80
TRN 160115P00016500 P 01/15/16 16.5 0.00 1.90
TRN 160115P00017500 P 01/15/16 17.5 0.65 2.10
TRN 160115P00019000 P 01/15/16 19.0 1.00 1.60
TRN 160115P00020000 P 01/15/16 20.0 0.70 1.90
TRN 160115P00021000 P 01/15/16 21.0 1.80 2.15
TRN 160115P00022500 P 01/15/16 22.5 2.30 2.70
TRN 160115P00023500 P 01/15/16 23.5 2.70 3.10
TRN 160115P00025000 P 01/15/16 25.0 3.30 3.80
TRN 160115P00027500 P 01/15/16 27.5 4.60 5.10
TRN 160115P00030000 P 01/15/16 30.0 6.10 6.70
TRN 160115P00032500 P 01/15/16 32.5 7.80 8.50
TRN 160115P00035000 P 01/15/16 35.0 9.40 10.50
TRN 160115P00037500 P 01/15/16 37.5 11.60 12.60
TRN 160115P00040000 P 01/15/16 40.0 13.50 14.80
TRN 160115P00042500 P 01/15/16 42.5 16.00 17.10
TRN 160115P00045000 P 01/15/16 45.0 18.30 19.40
TRN 160115P00047500 P 01/15/16 47.5 20.80 21.80
TRN 160115P00050000 P 01/15/16 50.0 23.10 24.20
TRN 160115P00052500 P 01/15/16 52.5 25.50 26.70
TRN 160115P00055000 P 01/15/16 55.0 27.80 29.10
TRN 160115P00057500 P 01/15/16 57.5 29.00 33.20
TRN 160115P00060000 P 01/15/16 60.0 32.50 34.50
TRN 160115P00062500 P 01/15/16 62.5 33.90 38.20
TRN 160115P00065000 P 01/15/16 65.0 36.40 40.60
TRN 160115P00070000 P 01/15/16 70.0 41.40 44.80
TRN 170120C00015000 C 01/20/17 15.0 11.90 15.10
TRN 170120C00017500 C 01/20/17 17.5 10.30 13.30
TRN 170120C00020000 C 01/20/17 20.0 8.00 11.40
TRN 170120C00022500 C 01/20/17 22.5 6.50 9.60
TRN 170120C00025000 C 01/20/17 25.0 6.00 9.30
TRN 170120C00030000 C 01/20/17 30.0 4.50 7.20
TRN 170120C00035000 C 01/20/17 35.0 2.25 5.40
TRN 170120C00040000 C 01/20/17 40.0 1.35 3.70
TRN 170120C00045000 C 01/20/17 45.0 0.40 2.05
TRN 170120C00050000 C 01/20/17 50.0 0.50 1.50
TRN 170120C00055000 C 01/20/17 55.0 0.35 1.15
TRN 170120C00060000 C 01/20/17 60.0 0.30 0.95
TRN 170120C00065000 C 01/20/17 65.0 0.25 0.75
TRN 170120C00070000 C 01/20/17 70.0 0.45 0.75
TRN 170120P00015000 P 01/20/17 15.0 1.20 2.05
TRN 170120P00017500 P 01/20/17 17.5 1.80 3.00
TRN 170120P00020000 P 01/20/17 20.0 1.95 4.00
TRN 170120P00022500 P 01/20/17 22.5 2.45 5.00
TRN 170120P00025000 P 01/20/17 25.0 3.60 6.50
TRN 170120P00030000 P 01/20/17 30.0 6.20 10.80
TRN 170120P00035000 P 01/20/17 35.0 9.70 14.20
TRN 170120P00040000 P 01/20/17 40.0 13.50 16.20
TRN 170120P00045000 P 01/20/17 45.0 17.70 20.50
TRN 170120P00050000 P 01/20/17 50.0 22.30 26.60
TRN 170120P00055000 P 01/20/17 55.0 27.00 31.20
TRN 170120P00060000 P 01/20/17 60.0 31.60 36.00
TRN 170120P00065000 P 01/20/17 65.0 36.60 40.80
TRN 170120P00070000 P 01/20/17 70.0 41.30 45.80

OPRA data is delayed 15 minutes.