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 (2016-05-27)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRN 160805C00009000 C 08/05/16 9.0 12.90 14.70
TRN 160805C00010000 C 08/05/16 10.0 10.90 13.50
TRN 160805C00011000 C 08/05/16 11.0 9.90 14.30
TRN 160805C00012000 C 08/05/16 12.0 9.30 11.50
TRN 160805C00012500 C 08/05/16 12.5 8.40 11.10
TRN 160805C00013000 C 08/05/16 13.0 7.90 11.30
TRN 160805C00013500 C 08/05/16 13.5 7.40 11.60
TRN 160805C00014000 C 08/05/16 14.0 7.30 9.50
TRN 160805C00014500 C 08/05/16 14.5 6.90 9.10
TRN 160805C00015000 C 08/05/16 15.0 5.90 8.60
TRN 160805C00015500 C 08/05/16 15.5 5.60 8.10
TRN 160805C00016000 C 08/05/16 16.0 5.20 7.60
TRN 160805C00016500 C 08/05/16 16.5 4.80 7.30
TRN 160805C00017000 C 08/05/16 17.0 3.90 6.70
TRN 160805C00017500 C 08/05/16 17.5 3.40 6.20
TRN 160805C00018000 C 08/05/16 18.0 3.00 5.50
TRN 160805C00018500 C 08/05/16 18.5 2.90 5.10
TRN 160805C00019000 C 08/05/16 19.0 2.65 4.60
TRN 160805C00019500 C 08/05/16 19.5 2.45 4.80
TRN 160805C00020000 C 08/05/16 20.0 1.70 4.80
TRN 160805C00020500 C 08/05/16 20.5 2.25 3.10
TRN 160805C00021000 C 08/05/16 21.0 1.90 2.40
TRN 160805C00021500 C 08/05/16 21.5 1.45 2.00
TRN 160805C00022000 C 08/05/16 22.0 1.15 1.45
TRN 160805C00022500 C 08/05/16 22.5 0.80 1.00
TRN 160805C00023000 C 08/05/16 23.0 0.50 0.60
TRN 160805C00023500 C 08/05/16 23.5 0.25 0.35
TRN 160805C00024000 C 08/05/16 24.0 0.10 0.20
TRN 160805C00024500 C 08/05/16 24.5 0.00 0.25
TRN 160805C00025000 C 08/05/16 25.0 0.00 0.20
TRN 160805C00025500 C 08/05/16 25.5 0.00 0.25
TRN 160805C00026000 C 08/05/16 26.0 0.00 0.25
TRN 160805C00026500 C 08/05/16 26.5 0.00 0.25
TRN 160805C00027000 C 08/05/16 27.0 0.00 0.25
TRN 160805C00027500 C 08/05/16 27.5 0.00 0.50
TRN 160805C00028000 C 08/05/16 28.0 0.00 0.25
TRN 160805C00028500 C 08/05/16 28.5 0.00 0.50
TRN 160805C00029000 C 08/05/16 29.0 0.00 0.25
TRN 160805C00029500 C 08/05/16 29.5 0.00 0.25
TRN 160805C00030000 C 08/05/16 30.0 0.00 0.25
TRN 160805P00009000 P 08/05/16 9.0 0.00 0.25
TRN 160805P00010000 P 08/05/16 10.0 0.00 0.25
TRN 160805P00011000 P 08/05/16 11.0 0.00 0.50
TRN 160805P00012000 P 08/05/16 12.0 0.00 0.75
TRN 160805P00012500 P 08/05/16 12.5 0.00 0.25
TRN 160805P00013000 P 08/05/16 13.0 0.00 0.25
TRN 160805P00013500 P 08/05/16 13.5 0.00 0.75
TRN 160805P00014000 P 08/05/16 14.0 0.00 0.25
TRN 160805P00014500 P 08/05/16 14.5 0.00 0.25
TRN 160805P00015000 P 08/05/16 15.0 0.00 0.50
TRN 160805P00015500 P 08/05/16 15.5 0.00 0.25
TRN 160805P00016000 P 08/05/16 16.0 0.00 0.50
TRN 160805P00016500 P 08/05/16 16.5 0.00 0.25
TRN 160805P00017000 P 08/05/16 17.0 0.00 0.50
TRN 160805P00017500 P 08/05/16 17.5 0.00 0.50
TRN 160805P00018000 P 08/05/16 18.0 0.00 0.25
TRN 160805P00018500 P 08/05/16 18.5 0.00 0.25
TRN 160805P00019000 P 08/05/16 19.0 0.00 0.25
TRN 160805P00019500 P 08/05/16 19.5 0.00 0.25
TRN 160805P00020000 P 08/05/16 20.0 0.00 0.25
TRN 160805P00020500 P 08/05/16 20.5 0.00 0.25
TRN 160805P00021000 P 08/05/16 21.0 0.00 0.30
TRN 160805P00021500 P 08/05/16 21.5 0.00 0.20
TRN 160805P00022000 P 08/05/16 22.0 0.00 0.20
TRN 160805P00022500 P 08/05/16 22.5 0.10 0.20
TRN 160805P00023000 P 08/05/16 23.0 0.25 0.35
TRN 160805P00023500 P 08/05/16 23.5 0.50 0.60
TRN 160805P00024000 P 08/05/16 24.0 0.75 1.25
TRN 160805P00024500 P 08/05/16 24.5 1.10 1.55
TRN 160805P00025000 P 08/05/16 25.0 1.50 2.25
TRN 160805P00025500 P 08/05/16 25.5 1.00 2.55
TRN 160805P00026000 P 08/05/16 26.0 1.60 3.90
TRN 160805P00026500 P 08/05/16 26.5 2.10 4.60
TRN 160805P00027000 P 08/05/16 27.0 2.60 5.00
TRN 160805P00027500 P 08/05/16 27.5 3.00 5.50
TRN 160805P00028000 P 08/05/16 28.0 3.40 6.00
TRN 160805P00028500 P 08/05/16 28.5 5.00 5.60
TRN 160805P00029000 P 08/05/16 29.0 5.40 6.50
TRN 160805P00029500 P 08/05/16 29.5 5.90 7.00
TRN 160805P00030000 P 08/05/16 30.0 6.30 7.10
TRN 160812C00009000 C 08/12/16 9.0 12.90 14.70
TRN 160812C00010000 C 08/12/16 10.0 10.90 13.50
TRN 160812C00011000 C 08/12/16 11.0 9.90 12.50
TRN 160812C00011500 C 08/12/16 11.5 9.30 12.20
TRN 160812C00012000 C 08/12/16 12.0 9.00 13.10
TRN 160812C00012500 C 08/12/16 12.5 8.40 12.10
TRN 160812C00013000 C 08/12/16 13.0 7.90 12.00
TRN 160812C00013500 C 08/12/16 13.5 7.40 11.30
TRN 160812C00014000 C 08/12/16 14.0 6.90 11.20
TRN 160812C00014500 C 08/12/16 14.5 6.40 10.10
TRN 160812C00015000 C 08/12/16 15.0 6.00 8.80
TRN 160812C00015500 C 08/12/16 15.5 5.30 8.30
TRN 160812C00016000 C 08/12/16 16.0 5.00 8.40
TRN 160812C00016500 C 08/12/16 16.5 5.40 7.90
TRN 160812C00017000 C 08/12/16 17.0 3.90 7.10
TRN 160812C00017500 C 08/12/16 17.5 3.40 6.90
TRN 160812C00018000 C 08/12/16 18.0 2.90 6.00
TRN 160812C00018500 C 08/12/16 18.5 3.40 5.20
TRN 160812C00019000 C 08/12/16 19.0 2.00 5.30
TRN 160812C00019500 C 08/12/16 19.5 1.50 5.20
TRN 160812C00020000 C 08/12/16 20.0 1.00 3.60
TRN 160812C00020500 C 08/12/16 20.5 1.55 3.30
TRN 160812C00021000 C 08/12/16 21.0 1.85 2.40
TRN 160812C00021500 C 08/12/16 21.5 1.50 2.00
TRN 160812C00022000 C 08/12/16 22.0 1.10 1.65
TRN 160812C00022500 C 08/12/16 22.5 0.95 1.10
TRN 160812C00023000 C 08/12/16 23.0 0.65 0.75
TRN 160812C00023500 C 08/12/16 23.5 0.40 0.50
TRN 160812C00024000 C 08/12/16 24.0 0.20 0.35
TRN 160812C00024500 C 08/12/16 24.5 0.10 0.25
TRN 160812C00025000 C 08/12/16 25.0 0.00 0.25
TRN 160812C00025500 C 08/12/16 25.5 0.00 0.25
TRN 160812C00026000 C 08/12/16 26.0 0.00 0.25
TRN 160812C00026500 C 08/12/16 26.5 0.00 0.50
TRN 160812C00027000 C 08/12/16 27.0 0.00 0.25
TRN 160812C00027500 C 08/12/16 27.5 0.00 0.50
TRN 160812C00028000 C 08/12/16 28.0 0.00 0.25
TRN 160812C00028500 C 08/12/16 28.5 0.00 0.25
TRN 160812C00029000 C 08/12/16 29.0 0.00 0.25
TRN 160812C00029500 C 08/12/16 29.5 0.00 0.25
TRN 160812C00030000 C 08/12/16 30.0 0.00 0.25
TRN 160812P00009000 P 08/12/16 9.0 0.00 0.25
TRN 160812P00010000 P 08/12/16 10.0 0.00 0.25
TRN 160812P00011000 P 08/12/16 11.0 0.00 0.25
TRN 160812P00011500 P 08/12/16 11.5 0.00 0.25
TRN 160812P00012000 P 08/12/16 12.0 0.00 0.25
TRN 160812P00012500 P 08/12/16 12.5 0.00 0.25
TRN 160812P00013000 P 08/12/16 13.0 0.00 0.25
TRN 160812P00013500 P 08/12/16 13.5 0.00 0.25
TRN 160812P00014000 P 08/12/16 14.0 0.00 0.25
TRN 160812P00014500 P 08/12/16 14.5 0.00 0.50
TRN 160812P00015000 P 08/12/16 15.0 0.00 0.25
TRN 160812P00015500 P 08/12/16 15.5 0.00 0.25
TRN 160812P00016000 P 08/12/16 16.0 0.00 0.75
TRN 160812P00016500 P 08/12/16 16.5 0.00 0.25
TRN 160812P00017000 P 08/12/16 17.0 0.00 0.25
TRN 160812P00017500 P 08/12/16 17.5 0.00 0.25
TRN 160812P00018000 P 08/12/16 18.0 0.00 0.25
TRN 160812P00018500 P 08/12/16 18.5 0.00 0.25
TRN 160812P00019000 P 08/12/16 19.0 0.00 0.25
TRN 160812P00019500 P 08/12/16 19.5 0.00 0.30
TRN 160812P00020000 P 08/12/16 20.0 0.00 0.30
TRN 160812P00020500 P 08/12/16 20.5 0.00 0.35
TRN 160812P00021000 P 08/12/16 21.0 0.00 0.25
TRN 160812P00021500 P 08/12/16 21.5 0.05 0.25
TRN 160812P00022000 P 08/12/16 22.0 0.15 0.25
TRN 160812P00022500 P 08/12/16 22.5 0.25 0.35
TRN 160812P00023000 P 08/12/16 23.0 0.40 0.55
TRN 160812P00023500 P 08/12/16 23.5 0.65 0.80
TRN 160812P00024000 P 08/12/16 24.0 0.95 1.10
TRN 160812P00024500 P 08/12/16 24.5 1.25 1.55
TRN 160812P00025000 P 08/12/16 25.0 0.30 2.20
TRN 160812P00025500 P 08/12/16 25.5 0.90 2.65
TRN 160812P00026000 P 08/12/16 26.0 1.30 3.70
TRN 160812P00026500 P 08/12/16 26.5 1.80 3.90
TRN 160812P00027000 P 08/12/16 27.0 2.95 4.10
TRN 160812P00027500 P 08/12/16 27.5 2.90 5.80
TRN 160812P00028000 P 08/12/16 28.0 3.40 6.40
TRN 160812P00028500 P 08/12/16 28.5 3.90 5.60
TRN 160812P00029000 P 08/12/16 29.0 4.40 6.10
TRN 160812P00029500 P 08/12/16 29.5 4.90 6.70
TRN 160812P00030000 P 08/12/16 30.0 6.20 7.20
TRN 160819C00009000 C 08/19/16 9.0 12.90 14.70
TRN 160819C00010000 C 08/19/16 10.0 11.00 14.80
TRN 160819C00011000 C 08/19/16 11.0 10.00 13.60
TRN 160819C00012000 C 08/19/16 12.0 8.90 12.50
TRN 160819C00012500 C 08/19/16 12.5 8.50 11.60
TRN 160819C00013000 C 08/19/16 13.0 7.90 11.00
TRN 160819C00013500 C 08/19/16 13.5 7.50 10.30
TRN 160819C00014000 C 08/19/16 14.0 7.30 9.50
TRN 160819C00014500 C 08/19/16 14.5 6.80 9.40
TRN 160819C00015000 C 08/19/16 15.0 5.90 9.20
TRN 160819C00015500 C 08/19/16 15.5 5.50 8.00
TRN 160819C00016000 C 08/19/16 16.0 5.90 7.50
TRN 160819C00016500 C 08/19/16 16.5 4.60 7.30
TRN 160819C00017000 C 08/19/16 17.0 4.90 6.60
TRN 160819C00017500 C 08/19/16 17.5 3.50 6.10
TRN 160819C00018000 C 08/19/16 18.0 2.95 5.80
TRN 160819C00018500 C 08/19/16 18.5 3.40 5.10
TRN 160819C00019000 C 08/19/16 19.0 3.60 4.50
TRN 160819C00019500 C 08/19/16 19.5 2.50 4.30
TRN 160819C00020000 C 08/19/16 20.0 3.00 3.60
TRN 160819C00020500 C 08/19/16 20.5 1.90 3.00
TRN 160819C00021000 C 08/19/16 21.0 2.15 2.50
TRN 160819C00021500 C 08/19/16 21.5 1.85 2.05
TRN 160819C00022000 C 08/19/16 22.0 1.45 1.55
TRN 160819C00022500 C 08/19/16 22.5 1.10 1.20
TRN 160819C00023000 C 08/19/16 23.0 0.80 0.90
TRN 160819C00023500 C 08/19/16 23.5 0.50 0.60
TRN 160819C00024000 C 08/19/16 24.0 0.35 0.40
TRN 160819C00024500 C 08/19/16 24.5 0.20 0.30
TRN 160819C00025000 C 08/19/16 25.0 0.15 0.20
TRN 160819C00025500 C 08/19/16 25.5 0.05 0.25
TRN 160819C00026000 C 08/19/16 26.0 0.00 0.25
TRN 160819C00026500 C 08/19/16 26.5 0.00 0.25
TRN 160819C00027000 C 08/19/16 27.0 0.00 0.25
TRN 160819C00027500 C 08/19/16 27.5 0.00 0.25
TRN 160819C00028000 C 08/19/16 28.0 0.00 0.25
TRN 160819C00028500 C 08/19/16 28.5 0.00 0.25
TRN 160819C00029000 C 08/19/16 29.0 0.00 0.25
TRN 160819C00030000 C 08/19/16 30.0 0.00 0.25
TRN 160819P00009000 P 08/19/16 9.0 0.00 0.25
TRN 160819P00010000 P 08/19/16 10.0 0.00 0.25
TRN 160819P00011000 P 08/19/16 11.0 0.00 0.25
TRN 160819P00012000 P 08/19/16 12.0 0.00 0.25
TRN 160819P00012500 P 08/19/16 12.5 0.00 0.25
TRN 160819P00013000 P 08/19/16 13.0 0.00 0.25
TRN 160819P00013500 P 08/19/16 13.5 0.00 0.25
TRN 160819P00014000 P 08/19/16 14.0 0.00 0.25
TRN 160819P00014500 P 08/19/16 14.5 0.00 0.25
TRN 160819P00015000 P 08/19/16 15.0 0.00 0.25
TRN 160819P00015500 P 08/19/16 15.5 0.00 0.25
TRN 160819P00016000 P 08/19/16 16.0 0.00 0.25
TRN 160819P00016500 P 08/19/16 16.5 0.00 0.25
TRN 160819P00017000 P 08/19/16 17.0 0.00 0.25
TRN 160819P00017500 P 08/19/16 17.5 0.00 0.25
TRN 160819P00018000 P 08/19/16 18.0 0.00 0.05
TRN 160819P00018500 P 08/19/16 18.5 0.00 0.25
TRN 160819P00019000 P 08/19/16 19.0 0.05 0.20
TRN 160819P00019500 P 08/19/16 19.5 0.00 0.30
TRN 160819P00020000 P 08/19/16 20.0 0.00 0.30
TRN 160819P00020500 P 08/19/16 20.5 0.05 0.20
TRN 160819P00021000 P 08/19/16 21.0 0.10 0.20
TRN 160819P00021500 P 08/19/16 21.5 0.15 0.25
TRN 160819P00022000 P 08/19/16 22.0 0.25 0.35
TRN 160819P00022500 P 08/19/16 22.5 0.35 0.45
TRN 160819P00023000 P 08/19/16 23.0 0.55 0.65
TRN 160819P00023500 P 08/19/16 23.5 0.80 0.90
TRN 160819P00024000 P 08/19/16 24.0 1.10 1.20
TRN 160819P00024500 P 08/19/16 24.5 1.35 1.65
TRN 160819P00025000 P 08/19/16 25.0 1.25 2.15
TRN 160819P00025500 P 08/19/16 25.5 2.10 2.65
TRN 160819P00026000 P 08/19/16 26.0 1.50 3.20
TRN 160819P00026500 P 08/19/16 26.5 1.90 3.60
TRN 160819P00027000 P 08/19/16 27.0 2.70 4.60
TRN 160819P00027500 P 08/19/16 27.5 2.90 5.30
TRN 160819P00028000 P 08/19/16 28.0 3.90 6.10
TRN 160819P00028500 P 08/19/16 28.5 3.90 5.60
TRN 160819P00029000 P 08/19/16 29.0 4.40 6.20
TRN 160819P00030000 P 08/19/16 30.0 6.50 7.20
TRN 160826C00009000 C 08/26/16 9.0 12.90 14.70
TRN 160826C00010000 C 08/26/16 10.0 10.90 14.70
TRN 160826C00011000 C 08/26/16 11.0 10.00 14.20
TRN 160826C00011500 C 08/26/16 11.5 9.50 13.80
TRN 160826C00012000 C 08/26/16 12.0 9.00 13.10
TRN 160826C00012500 C 08/26/16 12.5 8.50 12.50
TRN 160826C00013000 C 08/26/16 13.0 7.90 11.70
TRN 160826C00013500 C 08/26/16 13.5 7.40 11.40
TRN 160826C00014000 C 08/26/16 14.0 6.90 10.70
TRN 160826C00014500 C 08/26/16 14.5 6.50 10.30
TRN 160826C00015000 C 08/26/16 15.0 6.00 9.90
TRN 160826C00015500 C 08/26/16 15.5 5.50 9.60
TRN 160826C00016000 C 08/26/16 16.0 5.00 8.70
TRN 160826C00016500 C 08/26/16 16.5 4.30 8.00
TRN 160826C00017000 C 08/26/16 17.0 3.90 7.70
TRN 160826C00017500 C 08/26/16 17.5 3.40 6.30
TRN 160826C00018000 C 08/26/16 18.0 3.30 6.20
TRN 160826C00018500 C 08/26/16 18.5 2.40 5.10
TRN 160826C00019000 C 08/26/16 19.0 2.05 5.10
TRN 160826C00019500 C 08/26/16 19.5 1.50 4.90
TRN 160826C00020000 C 08/26/16 20.0 2.10 3.60
TRN 160826C00020500 C 08/26/16 20.5 2.10 3.10
TRN 160826C00021000 C 08/26/16 21.0 2.15 2.65
TRN 160826C00021500 C 08/26/16 21.5 1.65 2.30
TRN 160826C00022000 C 08/26/16 22.0 1.50 1.70
TRN 160826C00022500 C 08/26/16 22.5 1.20 1.35
TRN 160826C00023000 C 08/26/16 23.0 0.90 1.05
TRN 160826C00023500 C 08/26/16 23.5 0.60 0.80
TRN 160826C00024000 C 08/26/16 24.0 0.40 0.50
TRN 160826C00024500 C 08/26/16 24.5 0.25 0.40
TRN 160826C00025000 C 08/26/16 25.0 0.15 0.30
TRN 160826C00025500 C 08/26/16 25.5 0.00 0.25
TRN 160826C00026000 C 08/26/16 26.0 0.00 0.25
TRN 160826C00026500 C 08/26/16 26.5 0.00 0.25
TRN 160826C00027000 C 08/26/16 27.0 0.00 0.25
TRN 160826C00027500 C 08/26/16 27.5 0.00 0.25
TRN 160826C00028000 C 08/26/16 28.0 0.00 0.25
TRN 160826C00028500 C 08/26/16 28.5 0.00 0.25
TRN 160826C00029000 C 08/26/16 29.0 0.00 0.25
TRN 160826C00029500 C 08/26/16 29.5 0.00 0.25
TRN 160826C00030000 C 08/26/16 30.0 0.00 0.25
TRN 160826P00009000 P 08/26/16 9.0 0.00 0.25
TRN 160826P00010000 P 08/26/16 10.0 0.00 0.75
TRN 160826P00011000 P 08/26/16 11.0 0.00 0.80
TRN 160826P00011500 P 08/26/16 11.5 0.00 0.75
TRN 160826P00012000 P 08/26/16 12.0 0.00 2.00
TRN 160826P00012500 P 08/26/16 12.5 0.00 2.00
TRN 160826P00013000 P 08/26/16 13.0 0.00 1.10
TRN 160826P00013500 P 08/26/16 13.5 0.00 0.25
TRN 160826P00014000 P 08/26/16 14.0 0.00 1.55
TRN 160826P00014500 P 08/26/16 14.5 0.00 1.60
TRN 160826P00015000 P 08/26/16 15.0 0.00 1.40
TRN 160826P00015500 P 08/26/16 15.5 0.00 0.25
TRN 160826P00016000 P 08/26/16 16.0 0.00 0.25
TRN 160826P00016500 P 08/26/16 16.5 0.00 0.25
TRN 160826P00017000 P 08/26/16 17.0 0.00 0.25
TRN 160826P00017500 P 08/26/16 17.5 0.00 0.25
TRN 160826P00018000 P 08/26/16 18.0 0.00 0.25
TRN 160826P00018500 P 08/26/16 18.5 0.00 0.30
TRN 160826P00019000 P 08/26/16 19.0 0.00 0.30
TRN 160826P00019500 P 08/26/16 19.5 0.00 0.35
TRN 160826P00020000 P 08/26/16 20.0 0.00 0.30
TRN 160826P00020500 P 08/26/16 20.5 0.10 0.30
TRN 160826P00021000 P 08/26/16 21.0 0.15 0.35
TRN 160826P00021500 P 08/26/16 21.5 0.20 0.35
TRN 160826P00022000 P 08/26/16 22.0 0.30 0.45
TRN 160826P00022500 P 08/26/16 22.5 0.45 0.55
TRN 160826P00023000 P 08/26/16 23.0 0.65 0.75
TRN 160826P00023500 P 08/26/16 23.5 0.90 1.00
TRN 160826P00024000 P 08/26/16 24.0 1.15 1.30
TRN 160826P00024500 P 08/26/16 24.5 1.45 1.70
TRN 160826P00025000 P 08/26/16 25.0 0.55 2.50
TRN 160826P00025500 P 08/26/16 25.5 0.95 2.70
TRN 160826P00026000 P 08/26/16 26.0 1.30 3.30
TRN 160826P00026500 P 08/26/16 26.5 1.90 3.70
TRN 160826P00027000 P 08/26/16 27.0 2.30 4.20
TRN 160826P00027500 P 08/26/16 27.5 2.90 5.30
TRN 160826P00028000 P 08/26/16 28.0 3.50 5.20
TRN 160826P00028500 P 08/26/16 28.5 3.90 5.70
TRN 160826P00029000 P 08/26/16 29.0 4.30 6.20
TRN 160826P00029500 P 08/26/16 29.5 4.90 6.70
TRN 160826P00030000 P 08/26/16 30.0 6.50 7.40
TRN 160902C00011000 C 09/02/16 11.0 10.90 12.80
TRN 160902C00012000 C 09/02/16 12.0 9.00 12.60
TRN 160902C00013000 C 09/02/16 13.0 7.90 11.70
TRN 160902C00014000 C 09/02/16 14.0 6.90 10.70
TRN 160902C00014500 C 09/02/16 14.5 7.30 10.20
TRN 160902C00015000 C 09/02/16 15.0 6.90 8.80
TRN 160902C00015500 C 09/02/16 15.5 6.40 8.00
TRN 160902C00016000 C 09/02/16 16.0 5.90 7.50
TRN 160902C00016500 C 09/02/16 16.5 5.40 7.10
TRN 160902C00017000 C 09/02/16 17.0 5.00 7.50
TRN 160902C00017500 C 09/02/16 17.5 4.50 6.80
TRN 160902C00018000 C 09/02/16 18.0 4.00 5.70
TRN 160902C00018500 C 09/02/16 18.5 3.50 5.30
TRN 160902C00019000 C 09/02/16 19.0 3.00 4.70
TRN 160902C00019500 C 09/02/16 19.5 2.60 4.30
TRN 160902C00020000 C 09/02/16 20.0 2.15 3.70
TRN 160902C00020500 C 09/02/16 20.5 1.80 3.70
TRN 160902C00021000 C 09/02/16 21.0 1.85 2.90
TRN 160902C00021500 C 09/02/16 21.5 1.75 2.35
TRN 160902C00022000 C 09/02/16 22.0 1.60 1.80
TRN 160902C00022500 C 09/02/16 22.5 1.30 1.45
TRN 160902C00023000 C 09/02/16 23.0 1.00 1.15
TRN 160902C00023500 C 09/02/16 23.5 0.70 0.90
TRN 160902C00024000 C 09/02/16 24.0 0.50 0.70
TRN 160902C00024500 C 09/02/16 24.5 0.35 0.50
TRN 160902C00025000 C 09/02/16 25.0 0.25 0.35
TRN 160902C00025500 C 09/02/16 25.5 0.00 0.30
TRN 160902C00026000 C 09/02/16 26.0 0.00 0.25
TRN 160902C00026500 C 09/02/16 26.5 0.00 0.25
TRN 160902C00027000 C 09/02/16 27.0 0.00 0.25
TRN 160902C00027500 C 09/02/16 27.5 0.00 0.25
TRN 160902C00028000 C 09/02/16 28.0 0.00 0.25
TRN 160902C00028500 C 09/02/16 28.5 0.00 0.25
TRN 160902C00029000 C 09/02/16 29.0 0.00 0.25
TRN 160902C00029500 C 09/02/16 29.5 0.00 0.25
TRN 160902C00030000 C 09/02/16 30.0 0.00 0.25
TRN 160902P00011000 P 09/02/16 11.0 0.00 0.25
TRN 160902P00012000 P 09/02/16 12.0 0.00 0.25
TRN 160902P00013000 P 09/02/16 13.0 0.00 0.25
TRN 160902P00014000 P 09/02/16 14.0 0.00 0.25
TRN 160902P00014500 P 09/02/16 14.5 0.00 0.25
TRN 160902P00015000 P 09/02/16 15.0 0.00 0.25
TRN 160902P00015500 P 09/02/16 15.5 0.00 0.25
TRN 160902P00016000 P 09/02/16 16.0 0.00 0.25
TRN 160902P00016500 P 09/02/16 16.5 0.00 0.25
TRN 160902P00017000 P 09/02/16 17.0 0.00 0.25
TRN 160902P00017500 P 09/02/16 17.5 0.00 0.30
TRN 160902P00018000 P 09/02/16 18.0 0.00 0.30
TRN 160902P00018500 P 09/02/16 18.5 0.00 0.30
TRN 160902P00019000 P 09/02/16 19.0 0.00 0.35
TRN 160902P00019500 P 09/02/16 19.5 0.00 0.40
TRN 160902P00020000 P 09/02/16 20.0 0.10 0.35
TRN 160902P00020500 P 09/02/16 20.5 0.15 0.40
TRN 160902P00021000 P 09/02/16 21.0 0.20 0.45
TRN 160902P00021500 P 09/02/16 21.5 0.30 0.40
TRN 160902P00022000 P 09/02/16 22.0 0.40 0.55
TRN 160902P00022500 P 09/02/16 22.5 0.55 0.65
TRN 160902P00023000 P 09/02/16 23.0 0.75 0.85
TRN 160902P00023500 P 09/02/16 23.5 1.00 1.10
TRN 160902P00024000 P 09/02/16 24.0 1.25 1.40
TRN 160902P00024500 P 09/02/16 24.5 1.60 1.75
TRN 160902P00025000 P 09/02/16 25.0 1.80 2.30
TRN 160902P00025500 P 09/02/16 25.5 1.45 3.70
TRN 160902P00026000 P 09/02/16 26.0 1.40 3.80
TRN 160902P00026500 P 09/02/16 26.5 3.10 3.70
TRN 160902P00027000 P 09/02/16 27.0 3.60 4.20
TRN 160902P00027500 P 09/02/16 27.5 3.30 5.50
TRN 160902P00028000 P 09/02/16 28.0 3.30 7.20
TRN 160902P00028500 P 09/02/16 28.5 3.90 5.70
TRN 160902P00029000 P 09/02/16 29.0 4.30 8.20
TRN 160902P00029500 P 09/02/16 29.5 4.90 6.70
TRN 160902P00030000 P 09/02/16 30.0 6.40 7.60
TRN 160909C00011000 C 09/09/16 11.0 9.90 13.60
TRN 160909C00012000 C 09/09/16 12.0 9.00 13.10
TRN 160909C00013000 C 09/09/16 13.0 7.90 11.70
TRN 160909C00014000 C 09/09/16 14.0 7.00 10.80
TRN 160909C00014500 C 09/09/16 14.5 6.40 10.10
TRN 160909C00015000 C 09/09/16 15.0 6.90 8.60
TRN 160909C00015500 C 09/09/16 15.5 5.40 8.50
TRN 160909C00016000 C 09/09/16 16.0 5.90 8.00
TRN 160909C00016500 C 09/09/16 16.5 5.00 8.10
TRN 160909C00017000 C 09/09/16 17.0 4.10 7.70
TRN 160909C00017500 C 09/09/16 17.5 3.80 7.20
TRN 160909C00018000 C 09/09/16 18.0 4.00 5.60
TRN 160909C00018500 C 09/09/16 18.5 2.50 6.20
TRN 160909C00019000 C 09/09/16 19.0 3.10 5.20
TRN 160909C00019500 C 09/09/16 19.5 2.65 4.30
TRN 160909C00020000 C 09/09/16 20.0 2.95 3.80
TRN 160909C00020500 C 09/09/16 20.5 1.55 4.40
TRN 160909C00021000 C 09/09/16 21.0 1.95 2.75
TRN 160909C00021500 C 09/09/16 21.5 1.65 3.70
TRN 160909C00022000 C 09/09/16 22.0 1.75 1.95
TRN 160909C00022500 C 09/09/16 22.5 1.40 1.65
TRN 160909C00023000 C 09/09/16 23.0 1.10 1.30
TRN 160909C00023500 C 09/09/16 23.5 0.80 1.05
TRN 160909C00024000 C 09/09/16 24.0 0.60 0.80
TRN 160909C00024500 C 09/09/16 24.5 0.40 0.60
TRN 160909C00025000 C 09/09/16 25.0 0.30 0.45
TRN 160909C00025500 C 09/09/16 25.5 0.20 0.35
TRN 160909C00026000 C 09/09/16 26.0 0.00 0.30
TRN 160909C00026500 C 09/09/16 26.5 0.00 0.30
TRN 160909C00027000 C 09/09/16 27.0 0.00 0.25
TRN 160909C00027500 C 09/09/16 27.5 0.00 0.25
TRN 160909C00028000 C 09/09/16 28.0 0.00 0.25
TRN 160909C00028500 C 09/09/16 28.5 0.00 0.25
TRN 160909C00029000 C 09/09/16 29.0 0.00 1.00
TRN 160909C00029500 C 09/09/16 29.5 0.00 3.30
TRN 160909C00030000 C 09/09/16 30.0 0.00 0.25
TRN 160909P00011000 P 09/09/16 11.0 0.00 0.25
TRN 160909P00012000 P 09/09/16 12.0 0.00 0.25
TRN 160909P00013000 P 09/09/16 13.0 0.00 0.30
TRN 160909P00014000 P 09/09/16 14.0 0.00 0.25
TRN 160909P00014500 P 09/09/16 14.5 0.00 0.25
TRN 160909P00015000 P 09/09/16 15.0 0.00 0.25
TRN 160909P00015500 P 09/09/16 15.5 0.00 0.30
TRN 160909P00016000 P 09/09/16 16.0 0.00 0.25
TRN 160909P00016500 P 09/09/16 16.5 0.00 0.25
TRN 160909P00017000 P 09/09/16 17.0 0.00 0.30
TRN 160909P00017500 P 09/09/16 17.5 0.00 1.65
TRN 160909P00018000 P 09/09/16 18.0 0.00 0.30
TRN 160909P00018500 P 09/09/16 18.5 0.00 0.35
TRN 160909P00019000 P 09/09/16 19.0 0.00 0.40
TRN 160909P00019500 P 09/09/16 19.5 0.05 0.45
TRN 160909P00020000 P 09/09/16 20.0 0.15 0.40
TRN 160909P00020500 P 09/09/16 20.5 0.20 0.50
TRN 160909P00021000 P 09/09/16 21.0 0.25 0.50
TRN 160909P00021500 P 09/09/16 21.5 0.35 0.60
TRN 160909P00022000 P 09/09/16 22.0 0.45 0.70
TRN 160909P00022500 P 09/09/16 22.5 0.60 0.90
TRN 160909P00023000 P 09/09/16 23.0 0.80 1.05
TRN 160909P00023500 P 09/09/16 23.5 1.05 1.35
TRN 160909P00024000 P 09/09/16 24.0 1.30 1.60
TRN 160909P00024500 P 09/09/16 24.5 1.65 1.95
TRN 160909P00025000 P 09/09/16 25.0 1.90 2.65
TRN 160909P00025500 P 09/09/16 25.5 1.45 4.20
TRN 160909P00026000 P 09/09/16 26.0 2.30 3.50
TRN 160909P00026500 P 09/09/16 26.5 3.10 5.60
TRN 160909P00027000 P 09/09/16 27.0 3.50 4.70
TRN 160909P00027500 P 09/09/16 27.5 3.30 6.80
TRN 160909P00028000 P 09/09/16 28.0 3.50 7.10
TRN 160909P00028500 P 09/09/16 28.5 5.00 7.70
TRN 160909P00029000 P 09/09/16 29.0 4.40 8.20
TRN 160909P00029500 P 09/09/16 29.5 4.90 8.60
TRN 160909P00030000 P 09/09/16 30.0 6.30 8.10
TRN 160916C00012000 C 09/16/16 12.0 9.90 11.50
TRN 160916C00013000 C 09/16/16 13.0 8.80 11.50
TRN 160916C00014000 C 09/16/16 14.0 7.90 9.60
TRN 160916C00015000 C 09/16/16 15.0 6.90 8.60
TRN 160916C00016000 C 09/16/16 16.0 6.00 7.90
TRN 160916C00017000 C 09/16/16 17.0 6.20 6.40
TRN 160916C00018000 C 09/16/16 18.0 4.00 5.70
TRN 160916C00019000 C 09/16/16 19.0 3.60 4.60
TRN 160916C00020000 C 09/16/16 20.0 3.20 3.60
TRN 160916C00021000 C 09/16/16 21.0 2.45 2.75
TRN 160916C00022000 C 09/16/16 22.0 1.80 1.90
TRN 160916C00023000 C 09/16/16 23.0 1.15 1.25
TRN 160916C00024000 C 09/16/16 24.0 0.70 0.80
TRN 160916C00025000 C 09/16/16 25.0 0.35 0.45
TRN 160916C00026000 C 09/16/16 26.0 0.05 0.30
TRN 160916C00027000 C 09/16/16 27.0 0.00 0.25
TRN 160916C00028000 C 09/16/16 28.0 0.00 0.25
TRN 160916C00029000 C 09/16/16 29.0 0.00 0.25
TRN 160916C00030000 C 09/16/16 30.0 0.00 0.25
TRN 160916P00012000 P 09/16/16 12.0 0.00 0.25
TRN 160916P00013000 P 09/16/16 13.0 0.00 0.25
TRN 160916P00014000 P 09/16/16 14.0 0.00 0.25
TRN 160916P00015000 P 09/16/16 15.0 0.00 0.25
TRN 160916P00016000 P 09/16/16 16.0 0.00 0.25
TRN 160916P00017000 P 09/16/16 17.0 0.00 0.30
TRN 160916P00018000 P 09/16/16 18.0 0.00 0.35
TRN 160916P00019000 P 09/16/16 19.0 0.05 0.40
TRN 160916P00020000 P 09/16/16 20.0 0.15 0.35
TRN 160916P00021000 P 09/16/16 21.0 0.30 0.40
TRN 160916P00022000 P 09/16/16 22.0 0.55 0.65
TRN 160916P00023000 P 09/16/16 23.0 0.90 1.05
TRN 160916P00024000 P 09/16/16 24.0 1.40 1.55
TRN 160916P00025000 P 09/16/16 25.0 1.85 2.60
TRN 160916P00026000 P 09/16/16 26.0 1.65 4.30
TRN 160916P00027000 P 09/16/16 27.0 3.50 4.60
TRN 160916P00028000 P 09/16/16 28.0 4.50 5.60
TRN 160916P00029000 P 09/16/16 29.0 4.90 6.60
TRN 160916P00030000 P 09/16/16 30.0 6.50 8.10
TRN 161021C00007000 C 10/21/16 7.0 14.90 17.00
TRN 161021C00008000 C 10/21/16 8.0 13.00 16.70
TRN 161021C00009000 C 10/21/16 9.0 12.30 14.60
TRN 161021C00010000 C 10/21/16 10.0 11.30 13.50
TRN 161021C00011000 C 10/21/16 11.0 10.30 12.60
TRN 161021C00012000 C 10/21/16 12.0 9.40 11.50
TRN 161021C00013000 C 10/21/16 13.0 8.90 10.50
TRN 161021C00014000 C 10/21/16 14.0 7.80 9.90
TRN 161021C00015000 C 10/21/16 15.0 7.00 8.60
TRN 161021C00016000 C 10/21/16 16.0 6.00 7.60
TRN 161021C00017000 C 10/21/16 17.0 4.10 6.70
TRN 161021C00018000 C 10/21/16 18.0 4.00 5.80
TRN 161021C00019000 C 10/21/16 19.0 3.60 4.80
TRN 161021C00020000 C 10/21/16 20.0 3.50 3.90
TRN 161021C00021000 C 10/21/16 21.0 2.85 3.00
TRN 161021C00022000 C 10/21/16 22.0 2.15 2.30
TRN 161021C00023000 C 10/21/16 23.0 1.60 1.70
TRN 161021C00024000 C 10/21/16 24.0 1.10 1.20
TRN 161021C00025000 C 10/21/16 25.0 0.70 0.85
TRN 161021C00026000 C 10/21/16 26.0 0.45 0.55
TRN 161021C00027000 C 10/21/16 27.0 0.25 0.35
TRN 161021C00028000 C 10/21/16 28.0 0.05 0.35
TRN 161021C00029000 C 10/21/16 29.0 0.00 0.30
TRN 161021C00030000 C 10/21/16 30.0 0.00 0.15
TRN 161021P00007000 P 10/21/16 7.0 0.00 0.25
TRN 161021P00008000 P 10/21/16 8.0 0.00 0.30
TRN 161021P00009000 P 10/21/16 9.0 0.00 0.30
TRN 161021P00010000 P 10/21/16 10.0 0.00 0.30
TRN 161021P00011000 P 10/21/16 11.0 0.00 0.30
TRN 161021P00012000 P 10/21/16 12.0 0.00 0.30
TRN 161021P00013000 P 10/21/16 13.0 0.00 0.30
TRN 161021P00014000 P 10/21/16 14.0 0.00 0.35
TRN 161021P00015000 P 10/21/16 15.0 0.05 0.35
TRN 161021P00016000 P 10/21/16 16.0 0.00 0.40
TRN 161021P00017000 P 10/21/16 17.0 0.05 0.50
TRN 161021P00018000 P 10/21/16 18.0 0.15 0.40
TRN 161021P00019000 P 10/21/16 19.0 0.30 0.40
TRN 161021P00020000 P 10/21/16 20.0 0.45 0.55
TRN 161021P00021000 P 10/21/16 21.0 0.65 0.80
TRN 161021P00022000 P 10/21/16 22.0 0.95 1.10
TRN 161021P00023000 P 10/21/16 23.0 1.35 1.55
TRN 161021P00024000 P 10/21/16 24.0 1.90 2.05
TRN 161021P00025000 P 10/21/16 25.0 2.45 2.70
TRN 161021P00026000 P 10/21/16 26.0 3.10 3.60
TRN 161021P00027000 P 10/21/16 27.0 3.70 4.50
TRN 161021P00028000 P 10/21/16 28.0 4.40 5.60
TRN 161021P00029000 P 10/21/16 29.0 5.50 6.50
TRN 161021P00030000 P 10/21/16 30.0 6.40 8.20
TRN 170120C00007000 C 01/20/17 7.0 14.70 16.90
TRN 170120C00008000 C 01/20/17 8.0 14.00 16.80
TRN 170120C00009000 C 01/20/17 9.0 13.00 16.10
TRN 170120C00010000 C 01/20/17 10.0 11.80 14.00
TRN 170120C00011000 C 01/20/17 11.0 10.30 13.70
TRN 170120C00012000 C 01/20/17 12.0 9.20 11.80
TRN 170120C00013000 C 01/20/17 13.0 8.80 11.10
TRN 170120C00014000 C 01/20/17 14.0 7.80 10.40
TRN 170120C00015000 C 01/20/17 15.0 7.00 8.90
TRN 170120C00016000 C 01/20/17 16.0 6.10 7.80
TRN 170120C00017500 C 01/20/17 17.5 4.80 6.50
TRN 170120C00019000 C 01/20/17 19.0 4.20 5.50
TRN 170120C00020000 C 01/20/17 20.0 4.10 4.50
TRN 170120C00021000 C 01/20/17 21.0 3.40 3.80
TRN 170120C00022500 C 01/20/17 22.5 2.55 2.85
TRN 170120C00024000 C 01/20/17 24.0 1.80 2.05
TRN 170120C00025000 C 01/20/17 25.0 1.45 1.60
TRN 170120C00026000 C 01/20/17 26.0 1.05 1.30
TRN 170120C00027000 C 01/20/17 27.0 0.85 1.00
TRN 170120C00028000 C 01/20/17 28.0 0.55 0.75
TRN 170120C00029000 C 01/20/17 29.0 0.30 0.60
TRN 170120C00030000 C 01/20/17 30.0 0.10 0.40
TRN 170120C00031000 C 01/20/17 31.0 0.05 0.50
TRN 170120C00032000 C 01/20/17 32.0 0.05 0.25
TRN 170120C00033000 C 01/20/17 33.0 0.00 0.40
TRN 170120C00034000 C 01/20/17 34.0 0.00 0.50
TRN 170120C00035000 C 01/20/17 35.0 0.00 0.15
TRN 170120C00040000 C 01/20/17 40.0 0.00 0.35
TRN 170120C00045000 C 01/20/17 45.0 0.00 0.05
TRN 170120C00050000 C 01/20/17 50.0 0.00 0.35
TRN 170120C00055000 C 01/20/17 55.0 0.00 0.05
TRN 170120C00060000 C 01/20/17 60.0 0.00 0.35
TRN 170120C00065000 C 01/20/17 65.0 0.00 0.35
TRN 170120C00070000 C 01/20/17 70.0 0.00 0.35
TRN 170120P00007000 P 01/20/17 7.0 0.00 0.40
TRN 170120P00008000 P 01/20/17 8.0 0.00 0.40
TRN 170120P00009000 P 01/20/17 9.0 0.00 0.40
TRN 170120P00010000 P 01/20/17 10.0 0.00 0.50
TRN 170120P00011000 P 01/20/17 11.0 0.00 0.45
TRN 170120P00012000 P 01/20/17 12.0 0.00 0.50
TRN 170120P00013000 P 01/20/17 13.0 0.00 0.50
TRN 170120P00014000 P 01/20/17 14.0 0.05 0.50
TRN 170120P00015000 P 01/20/17 15.0 0.10 0.55
TRN 170120P00016000 P 01/20/17 16.0 0.10 0.65
TRN 170120P00017500 P 01/20/17 17.5 0.50 0.65
TRN 170120P00019000 P 01/20/17 19.0 0.80 1.05
TRN 170120P00020000 P 01/20/17 20.0 1.05 1.30
TRN 170120P00021000 P 01/20/17 21.0 1.35 1.50
TRN 170120P00022500 P 01/20/17 22.5 1.95 2.25
TRN 170120P00024000 P 01/20/17 24.0 2.65 3.00
TRN 170120P00025000 P 01/20/17 25.0 3.30 3.60
TRN 170120P00026000 P 01/20/17 26.0 3.80 4.30
TRN 170120P00027000 P 01/20/17 27.0 4.60 5.00
TRN 170120P00028000 P 01/20/17 28.0 3.90 7.60
TRN 170120P00029000 P 01/20/17 29.0 6.10 7.00
TRN 170120P00030000 P 01/20/17 30.0 6.40 8.10
TRN 170120P00031000 P 01/20/17 31.0 6.60 9.50
TRN 170120P00032000 P 01/20/17 32.0 8.20 10.40
TRN 170120P00033000 P 01/20/17 33.0 9.20 11.40
TRN 170120P00034000 P 01/20/17 34.0 10.30 12.30
TRN 170120P00035000 P 01/20/17 35.0 11.40 13.30
TRN 170120P00040000 P 01/20/17 40.0 16.30 18.30
TRN 170120P00045000 P 01/20/17 45.0 20.80 23.30
TRN 170120P00050000 P 01/20/17 50.0 25.50 28.20
TRN 170120P00055000 P 01/20/17 55.0 29.80 33.60
TRN 170120P00060000 P 01/20/17 60.0 34.40 38.60
TRN 170120P00065000 P 01/20/17 65.0 39.70 43.10
TRN 170120P00070000 P 01/20/17 70.0 45.30 48.20
TRN 180119C00005000 C 01/19/18 5.0 16.30 18.90
TRN 180119C00008000 C 01/19/18 8.0 13.30 15.70
TRN 180119C00010000 C 01/19/18 10.0 11.40 14.00
TRN 180119C00013000 C 01/19/18 13.0 8.90 11.40
TRN 180119C00015000 C 01/19/18 15.0 7.80 9.60
TRN 180119C00018000 C 01/19/18 18.0 5.40 7.40
TRN 180119C00020000 C 01/19/18 20.0 3.30 6.10
TRN 180119C00023000 C 01/19/18 23.0 3.90 4.50
TRN 180119C00025000 C 01/19/18 25.0 3.10 3.50
TRN 180119C00027000 C 01/19/18 27.0 1.80 2.95
TRN 180119C00030000 C 01/19/18 30.0 1.00 2.10
TRN 180119C00032000 C 01/19/18 32.0 0.50 1.70
TRN 180119C00035000 C 01/19/18 35.0 0.20 1.20
TRN 180119C00037000 C 01/19/18 37.0 0.00 1.05
TRN 180119C00040000 C 01/19/18 40.0 0.05 1.00
TRN 180119P00005000 P 01/19/18 5.0 0.00 0.85
TRN 180119P00008000 P 01/19/18 8.0 0.10 1.00
TRN 180119P00010000 P 01/19/18 10.0 0.30 0.90
TRN 180119P00013000 P 01/19/18 13.0 0.80 1.05
TRN 180119P00015000 P 01/19/18 15.0 1.10 1.35
TRN 180119P00018000 P 01/19/18 18.0 1.05 2.60
TRN 180119P00020000 P 01/19/18 20.0 2.45 3.10
TRN 180119P00023000 P 01/19/18 23.0 4.00 4.90
TRN 180119P00025000 P 01/19/18 25.0 4.70 6.10
TRN 180119P00027000 P 01/19/18 27.0 5.90 7.40
TRN 180119P00030000 P 01/19/18 30.0 8.40 9.50
TRN 180119P00032000 P 01/19/18 32.0 9.40 10.80
TRN 180119P00035000 P 01/19/18 35.0 12.10 14.10
TRN 180119P00037000 P 01/19/18 37.0 14.00 16.40
TRN 180119P00040000 P 01/19/18 40.0 16.60 19.20

OPRA data is delayed 15 minutes.