Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Trinity Industries Inc (TRN)
As of Jan 12 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRN 180119C00005000 C Jan 19, 2018 5.0 31.80 32.50
TRN 180119C00008000 C Jan 19, 2018 8.0 28.50 29.60
TRN 180119C00010000 C Jan 19, 2018 10.0 26.90 27.60
TRN 180119C00013000 C Jan 19, 2018 13.0 23.60 24.60
TRN 180119C00014000 C Jan 19, 2018 14.0 22.70 23.60
TRN 180119C00015000 C Jan 19, 2018 15.0 21.40 22.70
TRN 180119C00016000 C Jan 19, 2018 16.0 20.60 21.50
TRN 180119C00017000 C Jan 19, 2018 17.0 19.60 20.60
TRN 180119C00018000 C Jan 19, 2018 18.0 19.00 19.80
TRN 180119C00019000 C Jan 19, 2018 19.0 16.60 18.80
TRN 180119C00020000 C Jan 19, 2018 20.0 16.90 17.60
TRN 180119C00021000 C Jan 19, 2018 21.0 15.50 16.80
TRN 180119C00022000 C Jan 19, 2018 22.0 13.90 15.60
TRN 180119C00023000 C Jan 19, 2018 23.0 13.50 14.90
TRN 180119C00024000 C Jan 19, 2018 24.0 12.50 13.60
TRN 180119C00025000 C Jan 19, 2018 25.0 11.90 12.50
TRN 180119C00026000 C Jan 19, 2018 26.0 10.90 11.60
TRN 180119C00027000 C Jan 19, 2018 27.0 10.00 10.90
TRN 180119C00028000 C Jan 19, 2018 28.0 7.20 11.20
TRN 180119C00029000 C Jan 19, 2018 29.0 8.00 8.50
TRN 180119C00030000 C Jan 19, 2018 30.0 6.70 7.40
TRN 180119C00031000 C Jan 19, 2018 31.0 6.10 6.40
TRN 180119C00032000 C Jan 19, 2018 32.0 5.10 5.40
TRN 180119C00033000 C Jan 19, 2018 33.0 4.10 4.50
TRN 180119C00034000 C Jan 19, 2018 34.0 3.10 3.40
TRN 180119C00035000 C Jan 19, 2018 35.0 1.95 2.40
TRN 180119C00036000 C Jan 19, 2018 36.0 1.15 1.30
TRN 180119C00037000 C Jan 19, 2018 37.0 0.40 0.50
TRN 180119C00038000 C Jan 19, 2018 38.0 0.05 0.15
TRN 180119C00039000 C Jan 19, 2018 39.0 0.00 0.05
TRN 180119C00040000 C Jan 19, 2018 40.0 0.00 0.05
TRN 180119C00041000 C Jan 19, 2018 41.0 0.00 0.05
TRN 180119C00042000 C Jan 19, 2018 42.0 0.00 0.05
TRN 180119C00043000 C Jan 19, 2018 43.0 0.00 0.05
TRN 180119C00044000 C Jan 19, 2018 44.0 0.00 0.05
TRN 180119C00045000 C Jan 19, 2018 45.0 0.00 0.05
TRN 180119P00005000 P Jan 19, 2018 5.0 0.00 0.05
TRN 180119P00008000 P Jan 19, 2018 8.0 0.00 0.05
TRN 180119P00010000 P Jan 19, 2018 10.0 0.00 0.05
TRN 180119P00013000 P Jan 19, 2018 13.0 0.00 0.05
TRN 180119P00014000 P Jan 19, 2018 14.0 0.00 0.05
TRN 180119P00015000 P Jan 19, 2018 15.0 0.00 0.05
TRN 180119P00016000 P Jan 19, 2018 16.0 0.00 0.05
TRN 180119P00017000 P Jan 19, 2018 17.0 0.00 0.05
TRN 180119P00018000 P Jan 19, 2018 18.0 0.00 0.05
TRN 180119P00019000 P Jan 19, 2018 19.0 0.00 0.05
TRN 180119P00020000 P Jan 19, 2018 20.0 0.00 0.05
TRN 180119P00021000 P Jan 19, 2018 21.0 0.00 0.05
TRN 180119P00022000 P Jan 19, 2018 22.0 0.00 0.05
TRN 180119P00023000 P Jan 19, 2018 23.0 0.00 0.05
TRN 180119P00024000 P Jan 19, 2018 24.0 0.00 0.05
TRN 180119P00025000 P Jan 19, 2018 25.0 0.00 0.05
TRN 180119P00026000 P Jan 19, 2018 26.0 0.00 0.05
TRN 180119P00027000 P Jan 19, 2018 27.0 0.00 0.05
TRN 180119P00028000 P Jan 19, 2018 28.0 0.00 0.05
TRN 180119P00029000 P Jan 19, 2018 29.0 0.00 0.05
TRN 180119P00030000 P Jan 19, 2018 30.0 0.00 0.05
TRN 180119P00031000 P Jan 19, 2018 31.0 0.00 0.05
TRN 180119P00032000 P Jan 19, 2018 32.0 0.00 0.05
TRN 180119P00033000 P Jan 19, 2018 33.0 0.00 0.10
TRN 180119P00034000 P Jan 19, 2018 34.0 0.00 0.05
TRN 180119P00035000 P Jan 19, 2018 35.0 0.00 0.05
TRN 180119P00036000 P Jan 19, 2018 36.0 0.05 0.10
TRN 180119P00037000 P Jan 19, 2018 37.0 0.25 0.35
TRN 180119P00038000 P Jan 19, 2018 38.0 0.85 1.05
TRN 180119P00039000 P Jan 19, 2018 39.0 1.75 1.90
TRN 180119P00040000 P Jan 19, 2018 40.0 2.75 2.90
TRN 180119P00041000 P Jan 19, 2018 41.0 3.70 4.10
TRN 180119P00042000 P Jan 19, 2018 42.0 4.70 5.00
TRN 180119P00043000 P Jan 19, 2018 43.0 5.70 6.20
TRN 180119P00044000 P Jan 19, 2018 44.0 6.70 7.00
TRN 180119P00045000 P Jan 19, 2018 45.0 7.70 8.10
TRN 180126C00029000 C Jan 26, 2018 29.0 7.80 8.50
TRN 180126C00030000 C Jan 26, 2018 30.0 7.10 7.40
TRN 180126C00031000 C Jan 26, 2018 31.0 6.10 6.70
TRN 180126C00032000 C Jan 26, 2018 32.0 5.10 5.30
TRN 180126C00033000 C Jan 26, 2018 33.0 4.10 4.50
TRN 180126C00034000 C Jan 26, 2018 34.0 3.10 3.50
TRN 180126C00035000 C Jan 26, 2018 35.0 2.20 2.55
TRN 180126C00036000 C Jan 26, 2018 36.0 1.35 1.45
TRN 180126C00037000 C Jan 26, 2018 37.0 0.65 0.75
TRN 180126C00038000 C Jan 26, 2018 38.0 0.20 0.30
TRN 180126C00039000 C Jan 26, 2018 39.0 0.00 0.10
TRN 180126C00040000 C Jan 26, 2018 40.0 0.00 0.05
TRN 180126C00041000 C Jan 26, 2018 41.0 0.00 0.05
TRN 180126C00042000 C Jan 26, 2018 42.0 0.00 0.05
TRN 180126C00043000 C Jan 26, 2018 43.0 0.00 0.05
TRN 180126C00044000 C Jan 26, 2018 44.0 0.00 0.05
TRN 180126C00045000 C Jan 26, 2018 45.0 0.00 0.05
TRN 180126P00029000 P Jan 26, 2018 29.0 0.00 0.05
TRN 180126P00030000 P Jan 26, 2018 30.0 0.00 0.05
TRN 180126P00031000 P Jan 26, 2018 31.0 0.00 0.05
TRN 180126P00032000 P Jan 26, 2018 32.0 0.00 0.05
TRN 180126P00033000 P Jan 26, 2018 33.0 0.00 0.05
TRN 180126P00034000 P Jan 26, 2018 34.0 0.00 0.10
TRN 180126P00035000 P Jan 26, 2018 35.0 0.05 0.15
TRN 180126P00036000 P Jan 26, 2018 36.0 0.15 0.25
TRN 180126P00037000 P Jan 26, 2018 37.0 0.45 0.55
TRN 180126P00038000 P Jan 26, 2018 38.0 1.00 1.15
TRN 180126P00039000 P Jan 26, 2018 39.0 1.65 2.15
TRN 180126P00040000 P Jan 26, 2018 40.0 2.35 2.95
TRN 180126P00041000 P Jan 26, 2018 41.0 3.70 3.90
TRN 180126P00042000 P Jan 26, 2018 42.0 4.60 5.00
TRN 180126P00043000 P Jan 26, 2018 43.0 5.60 6.20
TRN 180126P00044000 P Jan 26, 2018 44.0 6.60 7.00
TRN 180126P00045000 P Jan 26, 2018 45.0 7.70 8.30
TRN 180202C00030000 C Feb 02, 2018 30.0 7.10 7.50
TRN 180202C00031000 C Feb 02, 2018 31.0 6.00 6.50
TRN 180202C00032000 C Feb 02, 2018 32.0 5.00 5.70
TRN 180202C00033000 C Feb 02, 2018 33.0 4.10 4.60
TRN 180202C00034000 C Feb 02, 2018 34.0 3.10 3.50
TRN 180202C00035000 C Feb 02, 2018 35.0 2.30 2.45
TRN 180202C00036000 C Feb 02, 2018 36.0 1.50 1.65
TRN 180202C00037000 C Feb 02, 2018 37.0 0.80 0.95
TRN 180202C00038000 C Feb 02, 2018 38.0 0.35 0.45
TRN 180202C00039000 C Feb 02, 2018 39.0 0.10 0.20
TRN 180202C00040000 C Feb 02, 2018 40.0 0.00 0.10
TRN 180202C00041000 C Feb 02, 2018 41.0 0.00 0.05
TRN 180202C00042000 C Feb 02, 2018 42.0 0.00 0.05
TRN 180202C00043000 C Feb 02, 2018 43.0 0.00 0.05
TRN 180202C00044000 C Feb 02, 2018 44.0 0.00 0.05
TRN 180202P00030000 P Feb 02, 2018 30.0 0.00 0.05
TRN 180202P00031000 P Feb 02, 2018 31.0 0.00 0.05
TRN 180202P00032000 P Feb 02, 2018 32.0 0.00 0.05
TRN 180202P00033000 P Feb 02, 2018 33.0 0.00 0.10
TRN 180202P00034000 P Feb 02, 2018 34.0 0.05 0.15
TRN 180202P00035000 P Feb 02, 2018 35.0 0.10 0.20
TRN 180202P00036000 P Feb 02, 2018 36.0 0.30 0.40
TRN 180202P00037000 P Feb 02, 2018 37.0 0.60 0.70
TRN 180202P00038000 P Feb 02, 2018 38.0 1.15 1.25
TRN 180202P00039000 P Feb 02, 2018 39.0 1.85 2.05
TRN 180202P00040000 P Feb 02, 2018 40.0 2.50 2.95
TRN 180202P00041000 P Feb 02, 2018 41.0 3.60 3.90
TRN 180202P00042000 P Feb 02, 2018 42.0 4.60 5.00
TRN 180202P00043000 P Feb 02, 2018 43.0 5.70 6.10
TRN 180202P00044000 P Feb 02, 2018 44.0 6.70 7.00
TRN 180209C00030000 C Feb 09, 2018 30.0 7.10 7.40
TRN 180209C00031000 C Feb 09, 2018 31.0 6.10 6.50
TRN 180209C00032000 C Feb 09, 2018 32.0 5.00 5.40
TRN 180209C00033000 C Feb 09, 2018 33.0 4.00 4.40
TRN 180209C00034000 C Feb 09, 2018 34.0 3.30 3.50
TRN 180209C00035000 C Feb 09, 2018 35.0 2.35 2.55
TRN 180209C00036000 C Feb 09, 2018 36.0 1.60 1.75
TRN 180209C00037000 C Feb 09, 2018 37.0 0.95 1.10
TRN 180209C00038000 C Feb 09, 2018 38.0 0.50 0.60
TRN 180209C00039000 C Feb 09, 2018 39.0 0.20 0.30
TRN 180209C00040000 C Feb 09, 2018 40.0 0.05 0.15
TRN 180209C00041000 C Feb 09, 2018 41.0 0.00 0.10
TRN 180209C00042000 C Feb 09, 2018 42.0 0.00 0.05
TRN 180209C00043000 C Feb 09, 2018 43.0 0.00 0.05
TRN 180209C00044000 C Feb 09, 2018 44.0 0.00 0.05
TRN 180209P00030000 P Feb 09, 2018 30.0 0.00 0.05
TRN 180209P00031000 P Feb 09, 2018 31.0 0.00 0.05
TRN 180209P00032000 P Feb 09, 2018 32.0 0.00 0.10
TRN 180209P00033000 P Feb 09, 2018 33.0 0.05 0.10
TRN 180209P00034000 P Feb 09, 2018 34.0 0.10 0.20
TRN 180209P00035000 P Feb 09, 2018 35.0 0.20 0.30
TRN 180209P00036000 P Feb 09, 2018 36.0 0.40 0.50
TRN 180209P00037000 P Feb 09, 2018 37.0 0.75 0.85
TRN 180209P00038000 P Feb 09, 2018 38.0 1.30 1.40
TRN 180209P00039000 P Feb 09, 2018 39.0 1.90 2.15
TRN 180209P00040000 P Feb 09, 2018 40.0 2.75 2.95
TRN 180209P00041000 P Feb 09, 2018 41.0 3.50 4.00
TRN 180209P00042000 P Feb 09, 2018 42.0 4.70 5.00
TRN 180209P00043000 P Feb 09, 2018 43.0 5.40 6.10
TRN 180209P00044000 P Feb 09, 2018 44.0 6.70 7.00
TRN 180216C00025000 C Feb 16, 2018 25.0 12.10 12.40
TRN 180216C00026000 C Feb 16, 2018 26.0 11.10 11.40
TRN 180216C00027000 C Feb 16, 2018 27.0 10.10 10.60
TRN 180216C00028000 C Feb 16, 2018 28.0 9.10 9.70
TRN 180216C00029000 C Feb 16, 2018 29.0 8.10 8.70
TRN 180216C00030000 C Feb 16, 2018 30.0 7.10 7.50
TRN 180216C00031000 C Feb 16, 2018 31.0 6.20 6.60
TRN 180216C00032000 C Feb 16, 2018 32.0 5.30 5.50
TRN 180216C00033000 C Feb 16, 2018 33.0 4.30 4.70
TRN 180216C00034000 C Feb 16, 2018 34.0 3.50 3.70
TRN 180216C00035000 C Feb 16, 2018 35.0 2.70 2.85
TRN 180216C00036000 C Feb 16, 2018 36.0 1.95 2.10
TRN 180216C00037000 C Feb 16, 2018 37.0 1.35 1.45
TRN 180216C00038000 C Feb 16, 2018 38.0 0.90 1.00
TRN 180216C00039000 C Feb 16, 2018 39.0 0.55 0.65
TRN 180216C00040000 C Feb 16, 2018 40.0 0.30 0.40
TRN 180216C00041000 C Feb 16, 2018 41.0 0.15 0.25
TRN 180216C00042000 C Feb 16, 2018 42.0 0.05 0.20
TRN 180216C00043000 C Feb 16, 2018 43.0 0.00 0.10
TRN 180216C00044000 C Feb 16, 2018 44.0 0.00 0.10
TRN 180216C00045000 C Feb 16, 2018 45.0 0.00 0.10
TRN 180216C00050000 C Feb 16, 2018 50.0 0.00 0.05
TRN 180216P00025000 P Feb 16, 2018 25.0 0.00 0.10
TRN 180216P00026000 P Feb 16, 2018 26.0 0.00 0.10
TRN 180216P00027000 P Feb 16, 2018 27.0 0.00 0.10
TRN 180216P00028000 P Feb 16, 2018 28.0 0.00 0.10
TRN 180216P00029000 P Feb 16, 2018 29.0 0.00 0.10
TRN 180216P00030000 P Feb 16, 2018 30.0 0.05 0.10
TRN 180216P00031000 P Feb 16, 2018 31.0 0.05 0.15
TRN 180216P00032000 P Feb 16, 2018 32.0 0.10 0.20
TRN 180216P00033000 P Feb 16, 2018 33.0 0.15 0.30
TRN 180216P00034000 P Feb 16, 2018 34.0 0.30 0.40
TRN 180216P00035000 P Feb 16, 2018 35.0 0.40 0.55
TRN 180216P00036000 P Feb 16, 2018 36.0 0.65 0.85
TRN 180216P00037000 P Feb 16, 2018 37.0 1.10 1.20
TRN 180216P00038000 P Feb 16, 2018 38.0 1.60 1.75
TRN 180216P00039000 P Feb 16, 2018 39.0 2.25 2.45
TRN 180216P00040000 P Feb 16, 2018 40.0 3.00 3.30
TRN 180216P00041000 P Feb 16, 2018 41.0 3.80 4.10
TRN 180216P00042000 P Feb 16, 2018 42.0 4.80 5.00
TRN 180216P00043000 P Feb 16, 2018 43.0 5.20 6.20
TRN 180216P00044000 P Feb 16, 2018 44.0 6.70 7.00
TRN 180216P00045000 P Feb 16, 2018 45.0 7.50 8.00
TRN 180216P00050000 P Feb 16, 2018 50.0 12.60 13.10
TRN 180223C00030000 C Feb 23, 2018 30.0 6.80 7.60
TRN 180223C00031000 C Feb 23, 2018 31.0 5.90 6.70
TRN 180223C00032000 C Feb 23, 2018 32.0 4.90 5.80
TRN 180223C00033000 C Feb 23, 2018 33.0 4.40 4.70
TRN 180223C00034000 C Feb 23, 2018 34.0 3.60 3.80
TRN 180223C00035000 C Feb 23, 2018 35.0 2.85 3.10
TRN 180223C00036000 C Feb 23, 2018 36.0 2.15 2.35
TRN 180223C00037000 C Feb 23, 2018 37.0 1.60 1.75
TRN 180223C00038000 C Feb 23, 2018 38.0 1.10 1.25
TRN 180223C00039000 C Feb 23, 2018 39.0 0.75 0.85
TRN 180223C00040000 C Feb 23, 2018 40.0 0.45 0.60
TRN 180223C00041000 C Feb 23, 2018 41.0 0.30 0.40
TRN 180223C00042000 C Feb 23, 2018 42.0 0.15 0.25
TRN 180223C00043000 C Feb 23, 2018 43.0 0.10 0.15
TRN 180223C00044000 C Feb 23, 2018 44.0 0.00 0.15
TRN 180223P00030000 P Feb 23, 2018 30.0 0.00 0.15
TRN 180223P00031000 P Feb 23, 2018 31.0 0.05 0.20
TRN 180223P00032000 P Feb 23, 2018 32.0 0.05 0.30
TRN 180223P00033000 P Feb 23, 2018 33.0 0.15 0.40
TRN 180223P00034000 P Feb 23, 2018 34.0 0.30 0.55
TRN 180223P00035000 P Feb 23, 2018 35.0 0.45 0.75
TRN 180223P00036000 P Feb 23, 2018 36.0 0.85 1.10
TRN 180223P00037000 P Feb 23, 2018 37.0 1.30 1.50
TRN 180223P00038000 P Feb 23, 2018 38.0 1.85 2.00
TRN 180223P00039000 P Feb 23, 2018 39.0 2.40 2.60
TRN 180223P00040000 P Feb 23, 2018 40.0 2.80 3.50
TRN 180223P00041000 P Feb 23, 2018 41.0 4.00 4.40
TRN 180223P00042000 P Feb 23, 2018 42.0 4.60 5.10
TRN 180223P00043000 P Feb 23, 2018 43.0 5.50 6.00
TRN 180223P00044000 P Feb 23, 2018 44.0 6.60 7.20
TRN 180302C00030000 C Mar 02, 2018 30.0 7.20 7.50
TRN 180302C00031000 C Mar 02, 2018 31.0 6.00 6.60
TRN 180302C00032000 C Mar 02, 2018 32.0 5.40 5.60
TRN 180302C00033000 C Mar 02, 2018 33.0 4.50 4.80
TRN 180302C00034000 C Mar 02, 2018 34.0 3.70 3.90
TRN 180302C00035000 C Mar 02, 2018 35.0 2.90 3.20
TRN 180302C00036000 C Mar 02, 2018 36.0 2.25 2.45
TRN 180302C00037000 C Mar 02, 2018 37.0 1.65 1.80
TRN 180302C00038000 C Mar 02, 2018 38.0 1.20 1.30
TRN 180302C00039000 C Mar 02, 2018 39.0 0.80 0.95
TRN 180302C00040000 C Mar 02, 2018 40.0 0.55 0.65
TRN 180302C00041000 C Mar 02, 2018 41.0 0.35 0.45
TRN 180302C00042000 C Mar 02, 2018 42.0 0.20 0.30
TRN 180302C00043000 C Mar 02, 2018 43.0 0.10 0.20
TRN 180302P00030000 P Mar 02, 2018 30.0 0.10 0.20
TRN 180302P00031000 P Mar 02, 2018 31.0 0.15 0.25
TRN 180302P00032000 P Mar 02, 2018 32.0 0.10 0.35
TRN 180302P00033000 P Mar 02, 2018 33.0 0.25 0.45
TRN 180302P00034000 P Mar 02, 2018 34.0 0.40 0.60
TRN 180302P00035000 P Mar 02, 2018 35.0 0.55 0.85
TRN 180302P00036000 P Mar 02, 2018 36.0 0.95 1.15
TRN 180302P00037000 P Mar 02, 2018 37.0 1.35 1.55
TRN 180302P00038000 P Mar 02, 2018 38.0 1.85 2.10
TRN 180302P00039000 P Mar 02, 2018 39.0 2.40 2.75
TRN 180302P00040000 P Mar 02, 2018 40.0 3.20 3.40
TRN 180302P00041000 P Mar 02, 2018 41.0 4.00 4.30
TRN 180302P00042000 P Mar 02, 2018 42.0 4.90 5.10
TRN 180302P00043000 P Mar 02, 2018 43.0 5.80 6.10
TRN 180420C00015000 C Apr 20, 2018 15.0 22.10 22.70
TRN 180420C00016000 C Apr 20, 2018 16.0 21.10 21.70
TRN 180420C00017000 C Apr 20, 2018 17.0 20.10 20.60
TRN 180420C00018000 C Apr 20, 2018 18.0 19.10 19.50
TRN 180420C00019000 C Apr 20, 2018 19.0 18.10 18.50
TRN 180420C00020000 C Apr 20, 2018 20.0 17.10 17.50
TRN 180420C00021000 C Apr 20, 2018 21.0 15.90 16.50
TRN 180420C00022000 C Apr 20, 2018 22.0 15.10 15.50
TRN 180420C00023000 C Apr 20, 2018 23.0 14.10 14.50
TRN 180420C00024000 C Apr 20, 2018 24.0 13.20 13.50
TRN 180420C00025000 C Apr 20, 2018 25.0 12.20 12.60
TRN 180420C00026000 C Apr 20, 2018 26.0 11.20 11.60
TRN 180420C00027000 C Apr 20, 2018 27.0 10.30 10.60
TRN 180420C00028000 C Apr 20, 2018 28.0 9.30 9.70
TRN 180420C00029000 C Apr 20, 2018 29.0 8.20 8.70
TRN 180420C00030000 C Apr 20, 2018 30.0 7.50 7.70
TRN 180420C00031000 C Apr 20, 2018 31.0 6.60 6.80
TRN 180420C00032000 C Apr 20, 2018 32.0 5.70 5.90
TRN 180420C00033000 C Apr 20, 2018 33.0 4.90 5.10
TRN 180420C00034000 C Apr 20, 2018 34.0 4.10 4.30
TRN 180420C00035000 C Apr 20, 2018 35.0 3.40 3.60
TRN 180420C00036000 C Apr 20, 2018 36.0 2.75 2.90
TRN 180420C00037000 C Apr 20, 2018 37.0 2.20 2.30
TRN 180420C00038000 C Apr 20, 2018 38.0 1.70 1.80
TRN 180420C00039000 C Apr 20, 2018 39.0 1.30 1.40
TRN 180420C00040000 C Apr 20, 2018 40.0 1.00 1.10
TRN 180420C00041000 C Apr 20, 2018 41.0 0.75 0.85
TRN 180420C00042000 C Apr 20, 2018 42.0 0.50 0.65
TRN 180420C00043000 C Apr 20, 2018 43.0 0.35 0.50
TRN 180420C00044000 C Apr 20, 2018 44.0 0.25 0.35
TRN 180420C00045000 C Apr 20, 2018 45.0 0.15 0.30
TRN 180420C00046000 C Apr 20, 2018 46.0 0.10 0.25
TRN 180420C00047000 C Apr 20, 2018 47.0 0.05 0.20
TRN 180420C00048000 C Apr 20, 2018 48.0 0.05 0.15
TRN 180420P00015000 P Apr 20, 2018 15.0 0.00 0.05
TRN 180420P00016000 P Apr 20, 2018 16.0 0.00 0.05
TRN 180420P00017000 P Apr 20, 2018 17.0 0.00 0.05
TRN 180420P00018000 P Apr 20, 2018 18.0 0.00 0.05
TRN 180420P00019000 P Apr 20, 2018 19.0 0.00 0.05
TRN 180420P00020000 P Apr 20, 2018 20.0 0.00 0.05
TRN 180420P00021000 P Apr 20, 2018 21.0 0.00 0.15
TRN 180420P00022000 P Apr 20, 2018 22.0 0.00 0.10
TRN 180420P00023000 P Apr 20, 2018 23.0 0.00 0.10
TRN 180420P00024000 P Apr 20, 2018 24.0 0.00 0.10
TRN 180420P00025000 P Apr 20, 2018 25.0 0.05 0.15
TRN 180420P00026000 P Apr 20, 2018 26.0 0.05 0.15
TRN 180420P00027000 P Apr 20, 2018 27.0 0.10 0.20
TRN 180420P00028000 P Apr 20, 2018 28.0 0.10 0.25
TRN 180420P00029000 P Apr 20, 2018 29.0 0.20 0.30
TRN 180420P00030000 P Apr 20, 2018 30.0 0.25 0.35
TRN 180420P00031000 P Apr 20, 2018 31.0 0.35 0.45
TRN 180420P00032000 P Apr 20, 2018 32.0 0.50 0.60
TRN 180420P00033000 P Apr 20, 2018 33.0 0.65 0.75
TRN 180420P00034000 P Apr 20, 2018 34.0 0.85 0.95
TRN 180420P00035000 P Apr 20, 2018 35.0 1.15 1.25
TRN 180420P00036000 P Apr 20, 2018 36.0 1.50 1.65
TRN 180420P00037000 P Apr 20, 2018 37.0 1.95 2.05
TRN 180420P00038000 P Apr 20, 2018 38.0 2.45 2.55
TRN 180420P00039000 P Apr 20, 2018 39.0 3.00 3.20
TRN 180420P00040000 P Apr 20, 2018 40.0 3.70 3.90
TRN 180420P00041000 P Apr 20, 2018 41.0 4.40 4.60
TRN 180420P00042000 P Apr 20, 2018 42.0 5.20 5.40
TRN 180420P00043000 P Apr 20, 2018 43.0 6.00 6.30
TRN 180420P00044000 P Apr 20, 2018 44.0 6.90 7.70
TRN 180420P00045000 P Apr 20, 2018 45.0 7.90 8.10
TRN 180420P00046000 P Apr 20, 2018 46.0 8.50 9.10
TRN 180420P00047000 P Apr 20, 2018 47.0 9.70 10.00
TRN 180420P00048000 P Apr 20, 2018 48.0 10.70 11.00
TRN 180720C00020000 C Jul 20, 2018 20.0 17.10 17.70
TRN 180720C00021000 C Jul 20, 2018 21.0 16.00 16.70
TRN 180720C00022000 C Jul 20, 2018 22.0 15.20 15.60
TRN 180720C00023000 C Jul 20, 2018 23.0 14.10 14.70
TRN 180720C00024000 C Jul 20, 2018 24.0 13.30 13.70
TRN 180720C00025000 C Jul 20, 2018 25.0 12.10 12.80
TRN 180720C00026000 C Jul 20, 2018 26.0 11.50 11.90
TRN 180720C00027000 C Jul 20, 2018 27.0 10.60 10.90
TRN 180720C00028000 C Jul 20, 2018 28.0 9.70 10.00
TRN 180720C00029000 C Jul 20, 2018 29.0 8.80 9.00
TRN 180720C00030000 C Jul 20, 2018 30.0 7.90 8.20
TRN 180720C00031000 C Jul 20, 2018 31.0 7.10 7.40
TRN 180720C00032000 C Jul 20, 2018 32.0 6.30 6.50
TRN 180720C00033000 C Jul 20, 2018 33.0 5.60 6.00
TRN 180720C00034000 C Jul 20, 2018 34.0 4.90 5.30
TRN 180720C00035000 C Jul 20, 2018 35.0 4.30 4.50
TRN 180720C00036000 C Jul 20, 2018 36.0 3.70 3.90
TRN 180720C00037000 C Jul 20, 2018 37.0 3.10 3.40
TRN 180720C00038000 C Jul 20, 2018 38.0 2.65 2.90
TRN 180720C00039000 C Jul 20, 2018 39.0 2.25 2.40
TRN 180720C00040000 C Jul 20, 2018 40.0 1.85 2.05
TRN 180720C00041000 C Jul 20, 2018 41.0 1.55 1.75
TRN 180720C00042000 C Jul 20, 2018 42.0 1.25 1.40
TRN 180720C00043000 C Jul 20, 2018 43.0 1.05 1.25
TRN 180720C00044000 C Jul 20, 2018 44.0 0.85 0.95
TRN 180720C00045000 C Jul 20, 2018 45.0 0.65 0.80
TRN 180720C00046000 C Jul 20, 2018 46.0 0.55 0.65
TRN 180720C00047000 C Jul 20, 2018 47.0 0.40 0.55
TRN 180720C00048000 C Jul 20, 2018 48.0 0.35 0.45
TRN 180720C00049000 C Jul 20, 2018 49.0 0.25 0.35
TRN 180720C00050000 C Jul 20, 2018 50.0 0.20 0.30
TRN 180720P00020000 P Jul 20, 2018 20.0 0.05 0.15
TRN 180720P00021000 P Jul 20, 2018 21.0 0.05 0.15
TRN 180720P00022000 P Jul 20, 2018 22.0 0.10 0.20
TRN 180720P00023000 P Jul 20, 2018 23.0 0.15 0.25
TRN 180720P00024000 P Jul 20, 2018 24.0 0.15 0.25
TRN 180720P00025000 P Jul 20, 2018 25.0 0.20 0.30
TRN 180720P00026000 P Jul 20, 2018 26.0 0.25 0.35
TRN 180720P00027000 P Jul 20, 2018 27.0 0.35 0.45
TRN 180720P00028000 P Jul 20, 2018 28.0 0.45 0.55
TRN 180720P00029000 P Jul 20, 2018 29.0 0.55 0.65
TRN 180720P00030000 P Jul 20, 2018 30.0 0.70 0.80
TRN 180720P00031000 P Jul 20, 2018 31.0 0.85 1.00
TRN 180720P00032000 P Jul 20, 2018 32.0 1.10 1.20
TRN 180720P00033000 P Jul 20, 2018 33.0 1.35 1.45
TRN 180720P00034000 P Jul 20, 2018 34.0 1.65 1.75
TRN 180720P00035000 P Jul 20, 2018 35.0 1.90 2.10
TRN 180720P00036000 P Jul 20, 2018 36.0 2.30 2.50
TRN 180720P00037000 P Jul 20, 2018 37.0 2.80 2.95
TRN 180720P00038000 P Jul 20, 2018 38.0 3.30 3.50
TRN 180720P00039000 P Jul 20, 2018 39.0 3.90 4.10
TRN 180720P00040000 P Jul 20, 2018 40.0 4.50 4.70
TRN 180720P00041000 P Jul 20, 2018 41.0 5.10 5.40
TRN 180720P00042000 P Jul 20, 2018 42.0 5.90 6.10
TRN 180720P00043000 P Jul 20, 2018 43.0 6.60 6.80
TRN 180720P00044000 P Jul 20, 2018 44.0 7.40 7.70
TRN 180720P00045000 P Jul 20, 2018 45.0 8.10 8.80
TRN 180720P00046000 P Jul 20, 2018 46.0 8.80 9.30
TRN 180720P00047000 P Jul 20, 2018 47.0 10.00 10.30
TRN 180720P00048000 P Jul 20, 2018 48.0 10.90 11.40
TRN 180720P00049000 P Jul 20, 2018 49.0 11.70 12.10
TRN 180720P00050000 P Jul 20, 2018 50.0 12.70 13.10
TRN 190118C00013000 C Jan 18, 2019 13.0 22.90 25.40
TRN 190118C00015000 C Jan 18, 2019 15.0 21.30 23.40
TRN 190118C00018000 C Jan 18, 2019 18.0 18.70 20.10
TRN 190118C00020000 C Jan 18, 2019 20.0 16.30 18.40
TRN 190118C00022000 C Jan 18, 2019 22.0 14.80 16.50
TRN 190118C00025000 C Jan 18, 2019 25.0 12.20 13.20
TRN 190118C00027000 C Jan 18, 2019 27.0 10.90 11.70
TRN 190118C00030000 C Jan 18, 2019 30.0 8.80 9.20
TRN 190118C00032000 C Jan 18, 2019 32.0 7.10 8.10
TRN 190118C00035000 C Jan 18, 2019 35.0 5.30 6.10
TRN 190118C00040000 C Jan 18, 2019 40.0 3.10 3.50
TRN 190118C00045000 C Jan 18, 2019 45.0 1.60 2.10
TRN 190118C00050000 C Jan 18, 2019 50.0 0.80 0.90
TRN 190118C00055000 C Jan 18, 2019 55.0 0.35 0.75
TRN 190118P00013000 P Jan 18, 2019 13.0 0.00 0.25
TRN 190118P00015000 P Jan 18, 2019 15.0 0.05 0.30
TRN 190118P00018000 P Jan 18, 2019 18.0 0.00 0.50
TRN 190118P00020000 P Jan 18, 2019 20.0 0.10 0.55
TRN 190118P00022000 P Jan 18, 2019 22.0 0.20 0.80
TRN 190118P00025000 P Jan 18, 2019 25.0 0.45 1.00
TRN 190118P00027000 P Jan 18, 2019 27.0 0.90 1.20
TRN 190118P00030000 P Jan 18, 2019 30.0 1.35 1.85
TRN 190118P00032000 P Jan 18, 2019 32.0 2.00 2.40
TRN 190118P00035000 P Jan 18, 2019 35.0 3.00 3.30
TRN 190118P00040000 P Jan 18, 2019 40.0 5.60 5.90
TRN 190118P00045000 P Jan 18, 2019 45.0 9.00 9.60
TRN 190118P00050000 P Jan 18, 2019 50.0 13.00 13.60
TRN 190118P00055000 P Jan 18, 2019 55.0 17.30 18.60
TRN 200117C00015000 C Jan 17, 2020 15.0 22.00 22.90
TRN 200117C00018000 C Jan 17, 2020 18.0 19.20 20.40
TRN 200117C00020000 C Jan 17, 2020 20.0 17.60 19.20
TRN 200117C00023000 C Jan 17, 2020 23.0 15.40 16.10
TRN 200117C00025000 C Jan 17, 2020 25.0 13.90 14.70
TRN 200117C00027000 C Jan 17, 2020 27.0 12.40 13.30
TRN 200117C00030000 C Jan 17, 2020 30.0 10.30 11.00
TRN 200117C00032000 C Jan 17, 2020 32.0 9.20 9.50
TRN 200117C00035000 C Jan 17, 2020 35.0 7.50 7.90
TRN 200117C00037000 C Jan 17, 2020 37.0 6.50 6.90
TRN 200117C00040000 C Jan 17, 2020 40.0 5.20 5.90
TRN 200117C00042000 C Jan 17, 2020 42.0 4.50 4.80
TRN 200117C00045000 C Jan 17, 2020 45.0 3.50 4.00
TRN 200117C00050000 C Jan 17, 2020 50.0 2.35 2.85
TRN 200117C00055000 C Jan 17, 2020 55.0 1.55 1.75
TRN 200117P00015000 P Jan 17, 2020 15.0 0.30 0.45
TRN 200117P00018000 P Jan 17, 2020 18.0 0.45 0.70
TRN 200117P00020000 P Jan 17, 2020 20.0 0.70 0.90
TRN 200117P00023000 P Jan 17, 2020 23.0 1.15 1.35
TRN 200117P00025000 P Jan 17, 2020 25.0 1.50 1.70
TRN 200117P00027000 P Jan 17, 2020 27.0 1.80 2.20
TRN 200117P00030000 P Jan 17, 2020 30.0 2.80 3.10
TRN 200117P00032000 P Jan 17, 2020 32.0 3.50 3.80
TRN 200117P00035000 P Jan 17, 2020 35.0 4.70 5.00
TRN 200117P00037000 P Jan 17, 2020 37.0 5.60 5.80
TRN 200117P00040000 P Jan 17, 2020 40.0 7.30 7.60
TRN 200117P00042000 P Jan 17, 2020 42.0 8.40 8.70
TRN 200117P00045000 P Jan 17, 2020 45.0 10.40 10.70
TRN 200117P00050000 P Jan 17, 2020 50.0 14.20 14.50
TRN 200117P00055000 P Jan 17, 2020 55.0 18.30 18.80
OPRA data is delayed 15 minutes.