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 (2016-11-25)Premium Content

Trinity Industries Inc (TRN)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRN 170127C00014000 C 01/27/17 14.0 13.20 15.20
TRN 170127C00015000 C 01/27/17 15.0 11.00 15.50
TRN 170127C00020000 C 01/27/17 20.0 6.40 9.90
TRN 170127C00021000 C 01/27/17 21.0 5.40 8.80
TRN 170127C00022000 C 01/27/17 22.0 5.00 8.20
TRN 170127C00023000 C 01/27/17 23.0 4.00 7.20
TRN 170127C00024000 C 01/27/17 24.0 4.10 5.20
TRN 170127C00025000 C 01/27/17 25.0 3.10 4.20
TRN 170127C00026000 C 01/27/17 26.0 1.00 4.30
TRN 170127C00027000 C 01/27/17 27.0 1.20 2.05
TRN 170127C00027500 C 01/27/17 27.5 0.95 2.85
TRN 170127C00028000 C 01/27/17 28.0 0.70 1.25
TRN 170127C00028500 C 01/27/17 28.5 0.40 0.65
TRN 170127C00029000 C 01/27/17 29.0 0.20 0.35
TRN 170127C00029500 C 01/27/17 29.5 0.10 0.45
TRN 170127C00030000 C 01/27/17 30.0 0.00 0.50
TRN 170127C00030500 C 01/27/17 30.5 0.00 0.35
TRN 170127C00031000 C 01/27/17 31.0 0.00 0.30
TRN 170127C00031500 C 01/27/17 31.5 0.00 0.30
TRN 170127C00032000 C 01/27/17 32.0 0.00 0.15
TRN 170127C00032500 C 01/27/17 32.5 0.00 0.20
TRN 170127C00033000 C 01/27/17 33.0 0.00 0.50
TRN 170127C00033500 C 01/27/17 33.5 0.00 0.25
TRN 170127C00034000 C 01/27/17 34.0 0.00 0.20
TRN 170127C00034500 C 01/27/17 34.5 0.00 0.20
TRN 170127C00035000 C 01/27/17 35.0 0.00 0.20
TRN 170127C00035500 C 01/27/17 35.5 0.00 0.25
TRN 170127C00036000 C 01/27/17 36.0 0.00 0.20
TRN 170127C00036500 C 01/27/17 36.5 0.00 0.30
TRN 170127C00037000 C 01/27/17 37.0 0.00 0.20
TRN 170127C00037500 C 01/27/17 37.5 0.00 0.20
TRN 170127C00038000 C 01/27/17 38.0 0.00 0.20
TRN 170127C00038500 C 01/27/17 38.5 0.00 0.30
TRN 170127C00039000 C 01/27/17 39.0 0.00 0.20
TRN 170127C00039500 C 01/27/17 39.5 0.00 0.20
TRN 170127P00014000 P 01/27/17 14.0 0.00 0.20
TRN 170127P00015000 P 01/27/17 15.0 0.00 0.30
TRN 170127P00020000 P 01/27/17 20.0 0.00 0.30
TRN 170127P00021000 P 01/27/17 21.0 0.00 0.30
TRN 170127P00022000 P 01/27/17 22.0 0.00 0.20
TRN 170127P00023000 P 01/27/17 23.0 0.00 0.30
TRN 170127P00024000 P 01/27/17 24.0 0.00 0.30
TRN 170127P00025000 P 01/27/17 25.0 0.00 0.30
TRN 170127P00026000 P 01/27/17 26.0 0.00 0.30
TRN 170127P00027000 P 01/27/17 27.0 0.05 0.25
TRN 170127P00027500 P 01/27/17 27.5 0.15 0.45
TRN 170127P00028000 P 01/27/17 28.0 0.25 0.60
TRN 170127P00028500 P 01/27/17 28.5 0.45 0.75
TRN 170127P00029000 P 01/27/17 29.0 0.70 1.00
TRN 170127P00029500 P 01/27/17 29.5 0.85 1.85
TRN 170127P00030000 P 01/27/17 30.0 1.05 2.90
TRN 170127P00030500 P 01/27/17 30.5 1.45 2.70
TRN 170127P00031000 P 01/27/17 31.0 0.70 3.80
TRN 170127P00031500 P 01/27/17 31.5 1.55 4.70
TRN 170127P00032000 P 01/27/17 32.0 2.65 5.20
TRN 170127P00032500 P 01/27/17 32.5 3.30 5.80
TRN 170127P00033000 P 01/27/17 33.0 3.80 6.60
TRN 170127P00033500 P 01/27/17 33.5 3.90 7.10
TRN 170127P00034000 P 01/27/17 34.0 4.80 7.60
TRN 170127P00034500 P 01/27/17 34.5 5.30 8.10
TRN 170127P00035000 P 01/27/17 35.0 5.80 8.60
TRN 170127P00035500 P 01/27/17 35.5 6.30 9.10
TRN 170127P00036000 P 01/27/17 36.0 5.40 8.80
TRN 170127P00036500 P 01/27/17 36.5 5.80 9.40
TRN 170127P00037000 P 01/27/17 37.0 6.30 9.90
TRN 170127P00037500 P 01/27/17 37.5 6.80 10.40
TRN 170127P00038000 P 01/27/17 38.0 7.30 10.90
TRN 170127P00038500 P 01/27/17 38.5 7.80 11.40
TRN 170127P00039000 P 01/27/17 39.0 8.30 11.90
TRN 170127P00039500 P 01/27/17 39.5 10.30 11.40
TRN 170203C00021000 C 02/03/17 21.0 6.90 8.20
TRN 170203C00022000 C 02/03/17 22.0 4.80 8.80
TRN 170203C00023000 C 02/03/17 23.0 3.80 7.60
TRN 170203C00024000 C 02/03/17 24.0 3.90 6.60
TRN 170203C00025000 C 02/03/17 25.0 3.10 5.60
TRN 170203C00026000 C 02/03/17 26.0 1.05 4.40
TRN 170203C00027000 C 02/03/17 27.0 1.50 2.05
TRN 170203C00027500 C 02/03/17 27.5 1.20 2.05
TRN 170203C00028000 C 02/03/17 28.0 0.90 1.30
TRN 170203C00028500 C 02/03/17 28.5 0.60 0.85
TRN 170203C00029000 C 02/03/17 29.0 0.40 0.65
TRN 170203C00029500 C 02/03/17 29.5 0.25 0.55
TRN 170203C00030000 C 02/03/17 30.0 0.15 0.40
TRN 170203C00030500 C 02/03/17 30.5 0.00 0.50
TRN 170203C00031000 C 02/03/17 31.0 0.00 0.35
TRN 170203C00031500 C 02/03/17 31.5 0.00 0.30
TRN 170203C00032000 C 02/03/17 32.0 0.00 0.25
TRN 170203C00032500 C 02/03/17 32.5 0.00 0.30
TRN 170203C00033000 C 02/03/17 33.0 0.00 0.30
TRN 170203C00033500 C 02/03/17 33.5 0.00 0.30
TRN 170203C00034000 C 02/03/17 34.0 0.00 0.30
TRN 170203C00034500 C 02/03/17 34.5 0.00 0.30
TRN 170203C00035000 C 02/03/17 35.0 0.00 0.30
TRN 170203C00035500 C 02/03/17 35.5 0.00 0.25
TRN 170203C00036000 C 02/03/17 36.0 0.00 0.30
TRN 170203C00036500 C 02/03/17 36.5 0.00 0.30
TRN 170203C00037000 C 02/03/17 37.0 0.00 0.30
TRN 170203C00037500 C 02/03/17 37.5 0.00 0.30
TRN 170203C00038000 C 02/03/17 38.0 0.00 0.25
TRN 170203C00038500 C 02/03/17 38.5 0.00 0.30
TRN 170203C00039000 C 02/03/17 39.0 0.00 0.30
TRN 170203C00039500 C 02/03/17 39.5 0.00 0.30
TRN 170203P00021000 P 02/03/17 21.0 0.00 0.50
TRN 170203P00022000 P 02/03/17 22.0 0.00 0.30
TRN 170203P00023000 P 02/03/17 23.0 0.00 0.30
TRN 170203P00024000 P 02/03/17 24.0 0.00 0.30
TRN 170203P00025000 P 02/03/17 25.0 0.00 0.30
TRN 170203P00026000 P 02/03/17 26.0 0.00 0.25
TRN 170203P00027000 P 02/03/17 27.0 0.20 0.60
TRN 170203P00027500 P 02/03/17 27.5 0.30 0.60
TRN 170203P00028000 P 02/03/17 28.0 0.45 0.70
TRN 170203P00028500 P 02/03/17 28.5 0.65 0.90
TRN 170203P00029000 P 02/03/17 29.0 0.95 1.30
TRN 170203P00029500 P 02/03/17 29.5 1.20 1.95
TRN 170203P00030000 P 02/03/17 30.0 1.45 2.15
TRN 170203P00030500 P 02/03/17 30.5 1.40 4.10
TRN 170203P00031000 P 02/03/17 31.0 1.20 4.70
TRN 170203P00031500 P 02/03/17 31.5 1.45 5.20
TRN 170203P00032000 P 02/03/17 32.0 2.05 5.60
TRN 170203P00032500 P 02/03/17 32.5 3.40 6.40
TRN 170203P00033000 P 02/03/17 33.0 2.95 6.60
TRN 170203P00033500 P 02/03/17 33.5 4.30 7.10
TRN 170203P00034000 P 02/03/17 34.0 3.70 7.20
TRN 170203P00034500 P 02/03/17 34.5 5.30 8.10
TRN 170203P00035000 P 02/03/17 35.0 4.90 8.60
TRN 170203P00035500 P 02/03/17 35.5 5.40 9.10
TRN 170203P00036000 P 02/03/17 36.0 5.30 9.60
TRN 170203P00036500 P 02/03/17 36.5 5.70 10.30
TRN 170203P00037000 P 02/03/17 37.0 6.20 10.80
TRN 170203P00037500 P 02/03/17 37.5 6.80 11.30
TRN 170203P00038000 P 02/03/17 38.0 7.30 11.80
TRN 170203P00038500 P 02/03/17 38.5 8.10 12.10
TRN 170203P00039000 P 02/03/17 39.0 8.20 12.70
TRN 170203P00039500 P 02/03/17 39.5 10.30 11.90
TRN 170210C00021000 C 02/10/17 21.0 7.00 8.30
TRN 170210C00021500 C 02/10/17 21.5 5.50 9.40
TRN 170210C00022000 C 02/10/17 22.0 5.10 8.40
TRN 170210C00022500 C 02/10/17 22.5 4.50 7.80
TRN 170210C00023000 C 02/10/17 23.0 4.10 7.40
TRN 170210C00023500 C 02/10/17 23.5 4.40 6.90
TRN 170210C00024000 C 02/10/17 24.0 2.50 6.30
TRN 170210C00024500 C 02/10/17 24.5 3.20 5.80
TRN 170210C00025000 C 02/10/17 25.0 2.85 5.70
TRN 170210C00025500 C 02/10/17 25.5 2.75 5.20
TRN 170210C00026000 C 02/10/17 26.0 2.25 3.20
TRN 170210C00026500 C 02/10/17 26.5 1.95 3.80
TRN 170210C00027000 C 02/10/17 27.0 1.35 3.40
TRN 170210C00027500 C 02/10/17 27.5 1.35 1.75
TRN 170210C00028000 C 02/10/17 28.0 1.00 1.40
TRN 170210C00028500 C 02/10/17 28.5 0.70 1.15
TRN 170210C00029000 C 02/10/17 29.0 0.50 0.90
TRN 170210C00029500 C 02/10/17 29.5 0.35 0.65
TRN 170210C00030000 C 02/10/17 30.0 0.20 0.50
TRN 170210C00030500 C 02/10/17 30.5 0.15 0.40
TRN 170210C00031000 C 02/10/17 31.0 0.00 0.45
TRN 170210C00031500 C 02/10/17 31.5 0.00 0.40
TRN 170210C00032000 C 02/10/17 32.0 0.00 0.25
TRN 170210C00032500 C 02/10/17 32.5 0.00 0.30
TRN 170210C00033000 C 02/10/17 33.0 0.00 0.25
TRN 170210C00033500 C 02/10/17 33.5 0.00 0.15
TRN 170210C00034000 C 02/10/17 34.0 0.00 0.30
TRN 170210C00034500 C 02/10/17 34.5 0.00 0.20
TRN 170210C00035000 C 02/10/17 35.0 0.00 0.30
TRN 170210C00035500 C 02/10/17 35.5 0.00 0.30
TRN 170210C00036000 C 02/10/17 36.0 0.00 0.25
TRN 170210C00036500 C 02/10/17 36.5 0.00 0.30
TRN 170210C00037000 C 02/10/17 37.0 0.00 0.25
TRN 170210C00037500 C 02/10/17 37.5 0.00 0.25
TRN 170210C00038000 C 02/10/17 38.0 0.00 0.20
TRN 170210C00038500 C 02/10/17 38.5 0.00 0.30
TRN 170210C00039000 C 02/10/17 39.0 0.00 0.20
TRN 170210C00039500 C 02/10/17 39.5 0.00 0.30
TRN 170210P00021000 P 02/10/17 21.0 0.00 0.20
TRN 170210P00021500 P 02/10/17 21.5 0.00 0.20
TRN 170210P00022000 P 02/10/17 22.0 0.00 0.30
TRN 170210P00022500 P 02/10/17 22.5 0.00 0.50
TRN 170210P00023000 P 02/10/17 23.0 0.00 0.20
TRN 170210P00023500 P 02/10/17 23.5 0.00 0.30
TRN 170210P00024000 P 02/10/17 24.0 0.00 0.30
TRN 170210P00024500 P 02/10/17 24.5 0.00 0.35
TRN 170210P00025000 P 02/10/17 25.0 0.00 0.35
TRN 170210P00025500 P 02/10/17 25.5 0.00 0.35
TRN 170210P00026000 P 02/10/17 26.0 0.00 0.40
TRN 170210P00026500 P 02/10/17 26.5 0.20 0.45
TRN 170210P00027000 P 02/10/17 27.0 0.30 0.55
TRN 170210P00027500 P 02/10/17 27.5 0.40 0.65
TRN 170210P00028000 P 02/10/17 28.0 0.55 0.80
TRN 170210P00028500 P 02/10/17 28.5 0.80 1.05
TRN 170210P00029000 P 02/10/17 29.0 1.05 1.40
TRN 170210P00029500 P 02/10/17 29.5 1.40 1.80
TRN 170210P00030000 P 02/10/17 30.0 1.55 3.30
TRN 170210P00030500 P 02/10/17 30.5 1.75 4.30
TRN 170210P00031000 P 02/10/17 31.0 2.20 3.10
TRN 170210P00031500 P 02/10/17 31.5 1.60 5.10
TRN 170210P00032000 P 02/10/17 32.0 2.90 4.50
TRN 170210P00032500 P 02/10/17 32.5 3.30 6.10
TRN 170210P00033000 P 02/10/17 33.0 3.80 6.60
TRN 170210P00033500 P 02/10/17 33.5 3.40 7.10
TRN 170210P00034000 P 02/10/17 34.0 4.80 7.60
TRN 170210P00034500 P 02/10/17 34.5 4.50 8.10
TRN 170210P00035000 P 02/10/17 35.0 5.80 8.60
TRN 170210P00035500 P 02/10/17 35.5 5.50 9.10
TRN 170210P00036000 P 02/10/17 36.0 5.40 9.60
TRN 170210P00036500 P 02/10/17 36.5 6.40 10.10
TRN 170210P00037000 P 02/10/17 37.0 6.90 10.60
TRN 170210P00037500 P 02/10/17 37.5 7.50 11.10
TRN 170210P00038000 P 02/10/17 38.0 7.90 11.60
TRN 170210P00038500 P 02/10/17 38.5 8.00 12.30
TRN 170210P00039000 P 02/10/17 39.0 8.30 12.80
TRN 170210P00039500 P 02/10/17 39.5 10.30 11.70
TRN 170217C00019000 C 02/17/17 19.0 9.10 10.30
TRN 170217C00020000 C 02/17/17 20.0 7.80 9.30
TRN 170217C00021000 C 02/17/17 21.0 7.20 7.90
TRN 170217C00022000 C 02/17/17 22.0 5.40 7.90
TRN 170217C00023000 C 02/17/17 23.0 5.10 6.30
TRN 170217C00024000 C 02/17/17 24.0 4.20 5.40
TRN 170217C00025000 C 02/17/17 25.0 3.40 5.00
TRN 170217C00026000 C 02/17/17 26.0 2.75 3.30
TRN 170217C00027000 C 02/17/17 27.0 1.95 2.40
TRN 170217C00028000 C 02/17/17 28.0 1.30 1.65
TRN 170217C00029000 C 02/17/17 29.0 0.90 1.10
TRN 170217C00030000 C 02/17/17 30.0 0.55 0.65
TRN 170217C00031000 C 02/17/17 31.0 0.30 0.45
TRN 170217C00032000 C 02/17/17 32.0 0.10 0.50
TRN 170217C00033000 C 02/17/17 33.0 0.05 0.35
TRN 170217C00034000 C 02/17/17 34.0 0.00 0.20
TRN 170217C00035000 C 02/17/17 35.0 0.00 0.15
TRN 170217C00036000 C 02/17/17 36.0 0.00 0.15
TRN 170217C00037000 C 02/17/17 37.0 0.00 0.15
TRN 170217C00040000 C 02/17/17 40.0 0.00 0.20
TRN 170217P00019000 P 02/17/17 19.0 0.00 0.15
TRN 170217P00020000 P 02/17/17 20.0 0.00 0.15
TRN 170217P00021000 P 02/17/17 21.0 0.00 0.30
TRN 170217P00022000 P 02/17/17 22.0 0.00 0.20
TRN 170217P00023000 P 02/17/17 23.0 0.00 0.35
TRN 170217P00024000 P 02/17/17 24.0 0.05 0.35
TRN 170217P00025000 P 02/17/17 25.0 0.20 0.50
TRN 170217P00026000 P 02/17/17 26.0 0.25 0.55
TRN 170217P00027000 P 02/17/17 27.0 0.60 0.80
TRN 170217P00028000 P 02/17/17 28.0 0.90 1.10
TRN 170217P00029000 P 02/17/17 29.0 1.40 1.60
TRN 170217P00030000 P 02/17/17 30.0 1.95 2.25
TRN 170217P00031000 P 02/17/17 31.0 2.40 3.50
TRN 170217P00032000 P 02/17/17 32.0 3.00 4.10
TRN 170217P00033000 P 02/17/17 33.0 3.90 5.00
TRN 170217P00034000 P 02/17/17 34.0 4.80 6.00
TRN 170217P00035000 P 02/17/17 35.0 5.80 6.90
TRN 170217P00036000 P 02/17/17 36.0 6.90 8.90
TRN 170217P00037000 P 02/17/17 37.0 7.80 8.90
TRN 170217P00040000 P 02/17/17 40.0 10.80 11.90
TRN 170224C00020000 C 02/24/17 20.0 8.00 9.30
TRN 170224C00021000 C 02/24/17 21.0 5.80 9.80
TRN 170224C00022000 C 02/24/17 22.0 5.70 8.60
TRN 170224C00023000 C 02/24/17 23.0 4.80 7.60
TRN 170224C00024000 C 02/24/17 24.0 4.10 5.30
TRN 170224C00025000 C 02/24/17 25.0 3.40 4.50
TRN 170224C00026000 C 02/24/17 26.0 2.60 4.70
TRN 170224C00027000 C 02/24/17 27.0 2.15 2.70
TRN 170224C00027500 C 02/24/17 27.5 1.80 2.10
TRN 170224C00028000 C 02/24/17 28.0 1.50 1.85
TRN 170224C00028500 C 02/24/17 28.5 1.20 1.60
TRN 170224C00029000 C 02/24/17 29.0 1.00 1.35
TRN 170224C00029500 C 02/24/17 29.5 0.80 1.15
TRN 170224C00030000 C 02/24/17 30.0 0.65 1.00
TRN 170224C00030500 C 02/24/17 30.5 0.50 0.85
TRN 170224C00031000 C 02/24/17 31.0 0.40 0.70
TRN 170224C00031500 C 02/24/17 31.5 0.30 0.65
TRN 170224C00032000 C 02/24/17 32.0 0.25 0.55
TRN 170224C00032500 C 02/24/17 32.5 0.00 0.50
TRN 170224C00033000 C 02/24/17 33.0 0.00 0.50
TRN 170224C00033500 C 02/24/17 33.5 0.00 0.40
TRN 170224C00034000 C 02/24/17 34.0 0.00 0.45
TRN 170224C00034500 C 02/24/17 34.5 0.00 0.40
TRN 170224C00035000 C 02/24/17 35.0 0.00 0.35
TRN 170224C00035500 C 02/24/17 35.5 0.00 0.25
TRN 170224C00036000 C 02/24/17 36.0 0.00 0.25
TRN 170224C00036500 C 02/24/17 36.5 0.00 0.25
TRN 170224C00037000 C 02/24/17 37.0 0.00 0.25
TRN 170224C00037500 C 02/24/17 37.5 0.00 0.30
TRN 170224C00038000 C 02/24/17 38.0 0.00 0.30
TRN 170224C00038500 C 02/24/17 38.5 0.00 0.25
TRN 170224C00039000 C 02/24/17 39.0 0.00 0.30
TRN 170224C00039500 C 02/24/17 39.5 0.00 0.30
TRN 170224P00020000 P 02/24/17 20.0 0.00 0.30
TRN 170224P00021000 P 02/24/17 21.0 0.00 0.35
TRN 170224P00022000 P 02/24/17 22.0 0.00 0.35
TRN 170224P00023000 P 02/24/17 23.0 0.00 0.40
TRN 170224P00024000 P 02/24/17 24.0 0.00 0.45
TRN 170224P00025000 P 02/24/17 25.0 0.25 0.55
TRN 170224P00026000 P 02/24/17 26.0 0.45 0.70
TRN 170224P00027000 P 02/24/17 27.0 0.70 1.00
TRN 170224P00027500 P 02/24/17 27.5 0.85 1.15
TRN 170224P00028000 P 02/24/17 28.0 1.05 1.35
TRN 170224P00028500 P 02/24/17 28.5 1.25 1.60
TRN 170224P00029000 P 02/24/17 29.0 1.50 1.85
TRN 170224P00029500 P 02/24/17 29.5 1.80 2.15
TRN 170224P00030000 P 02/24/17 30.0 2.10 2.85
TRN 170224P00030500 P 02/24/17 30.5 2.50 3.10
TRN 170224P00031000 P 02/24/17 31.0 2.40 4.60
TRN 170224P00031500 P 02/24/17 31.5 3.00 5.40
TRN 170224P00032000 P 02/24/17 32.0 3.20 5.80
TRN 170224P00032500 P 02/24/17 32.5 3.60 4.70
TRN 170224P00033000 P 02/24/17 33.0 4.00 5.30
TRN 170224P00033500 P 02/24/17 33.5 4.40 6.10
TRN 170224P00034000 P 02/24/17 34.0 4.90 7.10
TRN 170224P00034500 P 02/24/17 34.5 5.10 7.70
TRN 170224P00035000 P 02/24/17 35.0 5.10 7.60
TRN 170224P00035500 P 02/24/17 35.5 5.70 8.10
TRN 170224P00036000 P 02/24/17 36.0 5.60 9.20
TRN 170224P00036500 P 02/24/17 36.5 6.40 9.70
TRN 170224P00037000 P 02/24/17 37.0 7.60 10.30
TRN 170224P00037500 P 02/24/17 37.5 6.80 10.90
TRN 170224P00038000 P 02/24/17 38.0 7.80 11.10
TRN 170224P00038500 P 02/24/17 38.5 7.70 11.90
TRN 170224P00039000 P 02/24/17 39.0 8.80 12.60
TRN 170224P00039500 P 02/24/17 39.5 10.30 11.80
TRN 170303C00021000 C 03/03/17 21.0 6.60 8.30
TRN 170303C00021500 C 03/03/17 21.5 6.20 9.10
TRN 170303C00022000 C 03/03/17 22.0 5.70 8.40
TRN 170303C00022500 C 03/03/17 22.5 4.10 7.90
TRN 170303C00023000 C 03/03/17 23.0 4.80 7.90
TRN 170303C00023500 C 03/03/17 23.5 4.60 7.30
TRN 170303C00024000 C 03/03/17 24.0 3.90 5.50
TRN 170303C00024500 C 03/03/17 24.5 2.25 6.10
TRN 170303C00025000 C 03/03/17 25.0 2.30 6.10
TRN 170303C00025500 C 03/03/17 25.5 1.90 5.70
TRN 170303C00026000 C 03/03/17 26.0 2.60 3.30
TRN 170303C00026500 C 03/03/17 26.5 2.50 3.40
TRN 170303C00027000 C 03/03/17 27.0 2.20 2.55
TRN 170303C00027500 C 03/03/17 27.5 1.90 2.20
TRN 170303C00028000 C 03/03/17 28.0 1.55 1.95
TRN 170303C00028500 C 03/03/17 28.5 1.30 1.70
TRN 170303C00029000 C 03/03/17 29.0 1.15 1.40
TRN 170303C00029500 C 03/03/17 29.5 1.05 1.25
TRN 170303C00030000 C 03/03/17 30.0 0.95 1.05
TRN 170303C00030500 C 03/03/17 30.5 0.55 0.90
TRN 170303C00031000 C 03/03/17 31.0 0.45 0.80
TRN 170303C00031500 C 03/03/17 31.5 0.35 0.70
TRN 170303C00032000 C 03/03/17 32.0 0.25 0.60
TRN 170303C00032500 C 03/03/17 32.5 0.05 0.55
TRN 170303C00033000 C 03/03/17 33.0 0.00 0.50
TRN 170303C00033500 C 03/03/17 33.5 0.00 0.50
TRN 170303C00034000 C 03/03/17 34.0 0.00 0.45
TRN 170303C00034500 C 03/03/17 34.5 0.00 0.45
TRN 170303C00035000 C 03/03/17 35.0 0.00 0.40
TRN 170303C00035500 C 03/03/17 35.5 0.00 0.40
TRN 170303C00036000 C 03/03/17 36.0 0.00 0.35
TRN 170303C00036500 C 03/03/17 36.5 0.00 0.35
TRN 170303C00037000 C 03/03/17 37.0 0.00 0.35
TRN 170303C00037500 C 03/03/17 37.5 0.00 0.35
TRN 170303C00038000 C 03/03/17 38.0 0.00 0.35
TRN 170303C00038500 C 03/03/17 38.5 0.00 0.30
TRN 170303C00039000 C 03/03/17 39.0 0.00 0.30
TRN 170303C00039500 C 03/03/17 39.5 0.00 0.30
TRN 170303P00021000 P 03/03/17 21.0 0.00 0.35
TRN 170303P00021500 P 03/03/17 21.5 0.00 0.35
TRN 170303P00022000 P 03/03/17 22.0 0.00 0.40
TRN 170303P00022500 P 03/03/17 22.5 0.00 0.40
TRN 170303P00023000 P 03/03/17 23.0 0.00 0.45
TRN 170303P00023500 P 03/03/17 23.5 0.00 0.50
TRN 170303P00024000 P 03/03/17 24.0 0.00 0.80
TRN 170303P00024500 P 03/03/17 24.5 0.05 1.35
TRN 170303P00025000 P 03/03/17 25.0 0.30 0.60
TRN 170303P00025500 P 03/03/17 25.5 0.35 0.70
TRN 170303P00026000 P 03/03/17 26.0 0.50 0.70
TRN 170303P00026500 P 03/03/17 26.5 0.60 0.90
TRN 170303P00027000 P 03/03/17 27.0 0.75 1.00
TRN 170303P00027500 P 03/03/17 27.5 0.90 1.25
TRN 170303P00028000 P 03/03/17 28.0 1.10 1.45
TRN 170303P00028500 P 03/03/17 28.5 1.35 1.70
TRN 170303P00029000 P 03/03/17 29.0 1.55 1.95
TRN 170303P00029500 P 03/03/17 29.5 1.90 2.30
TRN 170303P00030000 P 03/03/17 30.0 2.20 2.60
TRN 170303P00030500 P 03/03/17 30.5 2.50 2.95
TRN 170303P00031000 P 03/03/17 31.0 0.85 3.30
TRN 170303P00031500 P 03/03/17 31.5 1.65 5.40
TRN 170303P00032000 P 03/03/17 32.0 3.10 4.30
TRN 170303P00032500 P 03/03/17 32.5 3.80 4.80
TRN 170303P00033000 P 03/03/17 33.0 4.00 6.80
TRN 170303P00033500 P 03/03/17 33.5 3.20 6.70
TRN 170303P00034000 P 03/03/17 34.0 4.90 6.50
TRN 170303P00034500 P 03/03/17 34.5 4.20 6.80
TRN 170303P00035000 P 03/03/17 35.0 5.90 7.50
TRN 170303P00035500 P 03/03/17 35.5 6.10 8.70
TRN 170303P00036000 P 03/03/17 36.0 6.80 8.50
TRN 170303P00036500 P 03/03/17 36.5 6.30 10.10
TRN 170303P00037000 P 03/03/17 37.0 6.70 10.20
TRN 170303P00037500 P 03/03/17 37.5 8.30 10.60
TRN 170303P00038000 P 03/03/17 38.0 8.50 11.60
TRN 170303P00038500 P 03/03/17 38.5 8.20 11.00
TRN 170303P00039000 P 03/03/17 39.0 8.70 11.30
TRN 170303P00039500 P 03/03/17 39.5 10.30 11.60
TRN 170421C00012000 C 04/21/17 12.0 15.10 17.20
TRN 170421C00013000 C 04/21/17 13.0 13.40 16.90
TRN 170421C00014000 C 04/21/17 14.0 12.40 15.90
TRN 170421C00015000 C 04/21/17 15.0 11.40 14.90
TRN 170421C00016000 C 04/21/17 16.0 11.80 13.10
TRN 170421C00017000 C 04/21/17 17.0 10.70 12.10
TRN 170421C00018000 C 04/21/17 18.0 10.10 11.20
TRN 170421C00019000 C 04/21/17 19.0 8.30 10.40
TRN 170421C00020000 C 04/21/17 20.0 8.20 9.40
TRN 170421C00021000 C 04/21/17 21.0 7.30 8.40
TRN 170421C00022000 C 04/21/17 22.0 6.30 7.30
TRN 170421C00023000 C 04/21/17 23.0 5.60 6.30
TRN 170421C00024000 C 04/21/17 24.0 4.70 5.50
TRN 170421C00025000 C 04/21/17 25.0 4.00 4.70
TRN 170421C00026000 C 04/21/17 26.0 3.40 3.90
TRN 170421C00027000 C 04/21/17 27.0 2.75 3.20
TRN 170421C00028000 C 04/21/17 28.0 2.15 2.55
TRN 170421C00029000 C 04/21/17 29.0 1.65 2.05
TRN 170421C00030000 C 04/21/17 30.0 1.35 1.45
TRN 170421C00031000 C 04/21/17 31.0 0.90 1.20
TRN 170421C00032000 C 04/21/17 32.0 0.70 0.85
TRN 170421C00033000 C 04/21/17 33.0 0.50 0.70
TRN 170421C00034000 C 04/21/17 34.0 0.30 0.55
TRN 170421C00035000 C 04/21/17 35.0 0.20 0.40
TRN 170421C00036000 C 04/21/17 36.0 0.15 0.40
TRN 170421C00037000 C 04/21/17 37.0 0.10 0.35
TRN 170421C00038000 C 04/21/17 38.0 0.05 0.30
TRN 170421C00039000 C 04/21/17 39.0 0.00 0.25
TRN 170421P00012000 P 04/21/17 12.0 0.00 0.15
TRN 170421P00013000 P 04/21/17 13.0 0.00 0.40
TRN 170421P00014000 P 04/21/17 14.0 0.00 0.15
TRN 170421P00015000 P 04/21/17 15.0 0.00 0.10
TRN 170421P00016000 P 04/21/17 16.0 0.00 0.20
TRN 170421P00017000 P 04/21/17 17.0 0.00 0.20
TRN 170421P00018000 P 04/21/17 18.0 0.00 0.25
TRN 170421P00019000 P 04/21/17 19.0 0.05 0.25
TRN 170421P00020000 P 04/21/17 20.0 0.10 0.25
TRN 170421P00021000 P 04/21/17 21.0 0.15 0.35
TRN 170421P00022000 P 04/21/17 22.0 0.25 0.45
TRN 170421P00023000 P 04/21/17 23.0 0.30 0.55
TRN 170421P00024000 P 04/21/17 24.0 0.50 0.70
TRN 170421P00025000 P 04/21/17 25.0 0.70 0.90
TRN 170421P00026000 P 04/21/17 26.0 1.00 1.15
TRN 170421P00027000 P 04/21/17 27.0 1.30 1.55
TRN 170421P00028000 P 04/21/17 28.0 1.75 1.95
TRN 170421P00029000 P 04/21/17 29.0 2.20 2.55
TRN 170421P00030000 P 04/21/17 30.0 2.80 3.10
TRN 170421P00031000 P 04/21/17 31.0 3.50 3.80
TRN 170421P00032000 P 04/21/17 32.0 3.90 4.70
TRN 170421P00033000 P 04/21/17 33.0 4.70 5.40
TRN 170421P00034000 P 04/21/17 34.0 3.90 6.50
TRN 170421P00035000 P 04/21/17 35.0 6.30 7.20
TRN 170421P00036000 P 04/21/17 36.0 7.20 8.20
TRN 170421P00037000 P 04/21/17 37.0 8.20 9.10
TRN 170421P00038000 P 04/21/17 38.0 9.10 10.10
TRN 170421P00039000 P 04/21/17 39.0 10.10 11.10
TRN 170721C00015000 C 07/21/17 15.0 13.20 14.10
TRN 170721C00016000 C 07/21/17 16.0 11.90 13.40
TRN 170721C00017000 C 07/21/17 17.0 11.20 12.20
TRN 170721C00018000 C 07/21/17 18.0 10.30 11.30
TRN 170721C00019000 C 07/21/17 19.0 9.40 10.30
TRN 170721C00020000 C 07/21/17 20.0 8.50 9.40
TRN 170721C00021000 C 07/21/17 21.0 7.40 9.20
TRN 170721C00022000 C 07/21/17 22.0 6.80 7.60
TRN 170721C00023000 C 07/21/17 23.0 6.10 8.80
TRN 170721C00024000 C 07/21/17 24.0 5.30 6.00
TRN 170721C00025000 C 07/21/17 25.0 4.70 5.30
TRN 170721C00026000 C 07/21/17 26.0 4.00 4.70
TRN 170721C00027000 C 07/21/17 27.0 3.50 4.00
TRN 170721C00028000 C 07/21/17 28.0 3.00 3.40
TRN 170721C00029000 C 07/21/17 29.0 2.50 2.85
TRN 170721C00030000 C 07/21/17 30.0 2.10 2.40
TRN 170721C00031000 C 07/21/17 31.0 1.70 2.05
TRN 170721C00032000 C 07/21/17 32.0 1.40 1.70
TRN 170721C00033000 C 07/21/17 33.0 1.10 1.40
TRN 170721C00034000 C 07/21/17 34.0 0.90 1.15
TRN 170721C00035000 C 07/21/17 35.0 0.70 0.95
TRN 170721C00036000 C 07/21/17 36.0 0.55 0.80
TRN 170721C00037000 C 07/21/17 37.0 0.40 0.70
TRN 170721C00038000 C 07/21/17 38.0 0.30 0.55
TRN 170721C00039000 C 07/21/17 39.0 0.20 0.55
TRN 170721C00040000 C 07/21/17 40.0 0.15 0.50
TRN 170721C00041000 C 07/21/17 41.0 0.10 0.45
TRN 170721P00015000 P 07/21/17 15.0 0.05 0.30
TRN 170721P00016000 P 07/21/17 16.0 0.10 0.35
TRN 170721P00017000 P 07/21/17 17.0 0.10 0.40
TRN 170721P00018000 P 07/21/17 18.0 0.20 0.45
TRN 170721P00019000 P 07/21/17 19.0 0.25 0.55
TRN 170721P00020000 P 07/21/17 20.0 0.45 0.60
TRN 170721P00021000 P 07/21/17 21.0 0.50 0.70
TRN 170721P00022000 P 07/21/17 22.0 0.70 0.85
TRN 170721P00023000 P 07/21/17 23.0 0.90 1.10
TRN 170721P00024000 P 07/21/17 24.0 1.05 1.35
TRN 170721P00025000 P 07/21/17 25.0 1.40 1.65
TRN 170721P00026000 P 07/21/17 26.0 1.75 1.95
TRN 170721P00027000 P 07/21/17 27.0 2.10 2.35
TRN 170721P00028000 P 07/21/17 28.0 2.55 2.85
TRN 170721P00029000 P 07/21/17 29.0 3.10 3.40
TRN 170721P00030000 P 07/21/17 30.0 3.60 4.00
TRN 170721P00031000 P 07/21/17 31.0 4.20 4.60
TRN 170721P00032000 P 07/21/17 32.0 4.90 5.30
TRN 170721P00033000 P 07/21/17 33.0 5.60 6.00
TRN 170721P00034000 P 07/21/17 34.0 5.90 6.90
TRN 170721P00035000 P 07/21/17 35.0 6.40 7.80
TRN 170721P00036000 P 07/21/17 36.0 7.40 9.90
TRN 170721P00037000 P 07/21/17 37.0 6.90 10.40
TRN 170721P00038000 P 07/21/17 38.0 9.50 10.30
TRN 170721P00039000 P 07/21/17 39.0 10.40 11.20
TRN 170721P00040000 P 07/21/17 40.0 11.40 12.20
TRN 170721P00041000 P 07/21/17 41.0 12.30 13.10
TRN 180119C00005000 C 01/19/18 5.0 22.20 24.40
TRN 180119C00008000 C 01/19/18 8.0 18.20 22.80
TRN 180119C00010000 C 01/19/18 10.0 17.60 19.20
TRN 180119C00013000 C 01/19/18 13.0 15.10 16.20
TRN 180119C00015000 C 01/19/18 15.0 13.00 14.60
TRN 180119C00018000 C 01/19/18 18.0 10.60 11.90
TRN 180119C00020000 C 01/19/18 20.0 9.00 10.00
TRN 180119C00023000 C 01/19/18 23.0 6.90 7.90
TRN 180119C00025000 C 01/19/18 25.0 5.60 6.50
TRN 180119C00027000 C 01/19/18 27.0 4.50 5.50
TRN 180119C00030000 C 01/19/18 30.0 3.00 3.80
TRN 180119C00032000 C 01/19/18 32.0 2.35 3.00
TRN 180119C00035000 C 01/19/18 35.0 1.50 2.00
TRN 180119C00037000 C 01/19/18 37.0 1.10 1.60
TRN 180119C00040000 C 01/19/18 40.0 0.65 1.30
TRN 180119P00005000 P 01/19/18 5.0 0.00 0.25
TRN 180119P00008000 P 01/19/18 8.0 0.00 0.15
TRN 180119P00010000 P 01/19/18 10.0 0.00 0.35
TRN 180119P00013000 P 01/19/18 13.0 0.10 0.50
TRN 180119P00015000 P 01/19/18 15.0 0.25 0.60
TRN 180119P00018000 P 01/19/18 18.0 0.55 1.00
TRN 180119P00020000 P 01/19/18 20.0 0.90 1.25
TRN 180119P00023000 P 01/19/18 23.0 1.60 2.15
TRN 180119P00025000 P 01/19/18 25.0 2.35 2.90
TRN 180119P00027000 P 01/19/18 27.0 3.10 3.80
TRN 180119P00030000 P 01/19/18 30.0 4.60 5.70
TRN 180119P00032000 P 01/19/18 32.0 5.80 6.90
TRN 180119P00035000 P 01/19/18 35.0 7.90 9.00
TRN 180119P00037000 P 01/19/18 37.0 9.40 10.40
TRN 180119P00040000 P 01/19/18 40.0 12.00 13.00
TRN 190118C00013000 C 01/18/19 13.0 15.00 16.80
TRN 190118C00015000 C 01/18/19 15.0 11.90 16.50
TRN 190118C00018000 C 01/18/19 18.0 9.50 13.00
TRN 190118C00020000 C 01/18/19 20.0 8.10 11.60
TRN 190118C00022000 C 01/18/19 22.0 8.70 11.40
TRN 190118C00025000 C 01/18/19 25.0 7.00 8.40
TRN 190118C00027000 C 01/18/19 27.0 6.00 7.30
TRN 190118C00030000 C 01/18/19 30.0 4.70 5.90
TRN 190118C00032000 C 01/18/19 32.0 3.90 5.40
TRN 190118C00035000 C 01/18/19 35.0 3.00 4.40
TRN 190118C00040000 C 01/18/19 40.0 1.85 3.10
TRN 190118P00013000 P 01/18/19 13.0 0.50 0.90
TRN 190118P00015000 P 01/18/19 15.0 0.80 1.45
TRN 190118P00018000 P 01/18/19 18.0 1.40 2.20
TRN 190118P00020000 P 01/18/19 20.0 1.90 2.75
TRN 190118P00022000 P 01/18/19 22.0 2.55 3.60
TRN 190118P00025000 P 01/18/19 25.0 3.70 4.80
TRN 190118P00027000 P 01/18/19 27.0 4.60 5.80
TRN 190118P00030000 P 01/18/19 30.0 6.10 7.50
TRN 190118P00032000 P 01/18/19 32.0 7.30 8.70
TRN 190118P00035000 P 01/18/19 35.0 9.30 10.70
TRN 190118P00040000 P 01/18/19 40.0 12.90 14.40

OPRA data is delayed 15 minutes.