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 (2015-05-29)Premium Content

Trinity Industries Inc (TRN)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRN 150605C00020000 C 06/05/15 20.0 9.20 11.20
TRN 150605C00021000 C 06/05/15 21.0 8.40 9.70
TRN 150605C00021500 C 06/05/15 21.5 7.50 9.50
TRN 150605C00022000 C 06/05/15 22.0 7.40 8.70
TRN 150605C00022500 C 06/05/15 22.5 6.90 8.20
TRN 150605C00023000 C 06/05/15 23.0 6.70 7.60
TRN 150605C00023500 C 06/05/15 23.5 6.20 7.10
TRN 150605C00024000 C 06/05/15 24.0 5.70 6.60
TRN 150605C00024500 C 06/05/15 24.5 5.20 6.10
TRN 150605C00025000 C 06/05/15 25.0 4.70 5.60
TRN 150605C00025500 C 06/05/15 25.5 4.30 5.10
TRN 150605C00026000 C 06/05/15 26.0 3.60 4.70
TRN 150605C00026500 C 06/05/15 26.5 3.30 4.10
TRN 150605C00027000 C 06/05/15 27.0 2.70 3.60
TRN 150605C00027500 C 06/05/15 27.5 2.30 3.10
TRN 150605C00028000 C 06/05/15 28.0 1.85 2.65
TRN 150605C00028500 C 06/05/15 28.5 1.50 2.10
TRN 150605C00029000 C 06/05/15 29.0 1.20 1.60
TRN 150605C00029500 C 06/05/15 29.5 0.85 1.05
TRN 150605C00030000 C 06/05/15 30.0 0.55 0.70
TRN 150605C00030500 C 06/05/15 30.5 0.35 0.40
TRN 150605C00031000 C 06/05/15 31.0 0.20 0.30
TRN 150605C00031500 C 06/05/15 31.5 0.05 0.15
TRN 150605C00032000 C 06/05/15 32.0 0.00 0.25
TRN 150605C00032500 C 06/05/15 32.5 0.00 0.15
TRN 150605C00033000 C 06/05/15 33.0 0.00 0.15
TRN 150605C00033500 C 06/05/15 33.5 0.00 0.10
TRN 150605C00034000 C 06/05/15 34.0 0.00 0.10
TRN 150605C00034500 C 06/05/15 34.5 0.00 0.15
TRN 150605C00035000 C 06/05/15 35.0 0.00 0.10
TRN 150605C00035500 C 06/05/15 35.5 0.00 0.10
TRN 150605C00036000 C 06/05/15 36.0 0.00 0.10
TRN 150605C00036500 C 06/05/15 36.5 0.00 0.10
TRN 150605C00037000 C 06/05/15 37.0 0.00 0.10
TRN 150605C00037500 C 06/05/15 37.5 0.00 0.10
TRN 150605C00038000 C 06/05/15 38.0 0.00 0.10
TRN 150605C00038500 C 06/05/15 38.5 0.00 0.10
TRN 150605C00039000 C 06/05/15 39.0 0.00 0.10
TRN 150605C00039500 C 06/05/15 39.5 0.00 0.10
TRN 150605C00040000 C 06/05/15 40.0 0.00 0.10
TRN 150605C00040500 C 06/05/15 40.5 0.00 0.10
TRN 150605C00041000 C 06/05/15 41.0 0.00 0.10
TRN 150605C00041500 C 06/05/15 41.5 0.00 0.10
TRN 150605C00042000 C 06/05/15 42.0 0.00 0.10
TRN 150605C00042500 C 06/05/15 42.5 0.00 0.10
TRN 150605C00043000 C 06/05/15 43.0 0.00 0.10
TRN 150605C00043500 C 06/05/15 43.5 0.00 0.10
TRN 150605C00044000 C 06/05/15 44.0 0.00 0.10
TRN 150605C00045000 C 06/05/15 45.0 0.00 0.10
TRN 150605P00020000 P 06/05/15 20.0 0.00 0.10
TRN 150605P00021000 P 06/05/15 21.0 0.00 0.10
TRN 150605P00021500 P 06/05/15 21.5 0.00 0.10
TRN 150605P00022000 P 06/05/15 22.0 0.00 0.10
TRN 150605P00022500 P 06/05/15 22.5 0.00 0.10
TRN 150605P00023000 P 06/05/15 23.0 0.00 0.10
TRN 150605P00023500 P 06/05/15 23.5 0.00 0.10
TRN 150605P00024000 P 06/05/15 24.0 0.00 0.10
TRN 150605P00024500 P 06/05/15 24.5 0.00 0.10
TRN 150605P00025000 P 06/05/15 25.0 0.00 0.15
TRN 150605P00025500 P 06/05/15 25.5 0.00 0.15
TRN 150605P00026000 P 06/05/15 26.0 0.00 0.10
TRN 150605P00026500 P 06/05/15 26.5 0.00 0.15
TRN 150605P00027000 P 06/05/15 27.0 0.00 0.20
TRN 150605P00027500 P 06/05/15 27.5 0.00 0.15
TRN 150605P00028000 P 06/05/15 28.0 0.00 0.20
TRN 150605P00028500 P 06/05/15 28.5 0.05 0.35
TRN 150605P00029000 P 06/05/15 29.0 0.15 0.35
TRN 150605P00029500 P 06/05/15 29.5 0.25 0.45
TRN 150605P00030000 P 06/05/15 30.0 0.50 0.65
TRN 150605P00030500 P 06/05/15 30.5 0.70 0.95
TRN 150605P00031000 P 06/05/15 31.0 1.10 1.40
TRN 150605P00031500 P 06/05/15 31.5 1.25 1.90
TRN 150605P00032000 P 06/05/15 32.0 1.60 2.35
TRN 150605P00032500 P 06/05/15 32.5 2.05 2.85
TRN 150605P00033000 P 06/05/15 33.0 2.55 3.30
TRN 150605P00033500 P 06/05/15 33.5 3.10 3.80
TRN 150605P00034000 P 06/05/15 34.0 3.60 4.30
TRN 150605P00034500 P 06/05/15 34.5 4.10 4.90
TRN 150605P00035000 P 06/05/15 35.0 4.50 5.30
TRN 150605P00035500 P 06/05/15 35.5 4.90 5.80
TRN 150605P00036000 P 06/05/15 36.0 5.30 6.40
TRN 150605P00036500 P 06/05/15 36.5 5.90 6.80
TRN 150605P00037000 P 06/05/15 37.0 6.30 7.30
TRN 150605P00037500 P 06/05/15 37.5 6.70 7.90
TRN 150605P00038000 P 06/05/15 38.0 7.40 8.30
TRN 150605P00038500 P 06/05/15 38.5 7.60 9.00
TRN 150605P00039000 P 06/05/15 39.0 8.10 9.70
TRN 150605P00039500 P 06/05/15 39.5 8.40 10.40
TRN 150605P00040000 P 06/05/15 40.0 8.30 11.80
TRN 150605P00040500 P 06/05/15 40.5 8.80 12.30
TRN 150605P00041000 P 06/05/15 41.0 9.30 12.80
TRN 150605P00041500 P 06/05/15 41.5 9.80 13.30
TRN 150605P00042000 P 06/05/15 42.0 10.30 13.80
TRN 150605P00042500 P 06/05/15 42.5 10.80 14.30
TRN 150605P00043000 P 06/05/15 43.0 11.30 14.80
TRN 150605P00043500 P 06/05/15 43.5 11.80 15.30
TRN 150605P00044000 P 06/05/15 44.0 12.30 15.40
TRN 150605P00045000 P 06/05/15 45.0 14.40 15.50
TRN 150612C00020000 C 06/12/15 20.0 9.30 11.10
TRN 150612C00020500 C 06/12/15 20.5 7.70 11.20
TRN 150612C00021000 C 06/12/15 21.0 8.50 9.80
TRN 150612C00021500 C 06/12/15 21.5 7.70 9.40
TRN 150612C00022000 C 06/12/15 22.0 7.50 9.00
TRN 150612C00022500 C 06/12/15 22.5 6.80 8.40
TRN 150612C00023000 C 06/12/15 23.0 6.50 8.10
TRN 150612C00023500 C 06/12/15 23.5 6.00 7.60
TRN 150612C00024000 C 06/12/15 24.0 5.60 7.00
TRN 150612C00024500 C 06/12/15 24.5 5.10 6.20
TRN 150612C00025000 C 06/12/15 25.0 4.70 5.60
TRN 150612C00025500 C 06/12/15 25.5 4.10 5.20
TRN 150612C00026000 C 06/12/15 26.0 3.40 5.00
TRN 150612C00026500 C 06/12/15 26.5 3.30 4.10
TRN 150612C00027000 C 06/12/15 27.0 2.90 3.60
TRN 150612C00027500 C 06/12/15 27.5 2.45 3.20
TRN 150612C00028000 C 06/12/15 28.0 2.00 2.60
TRN 150612C00028500 C 06/12/15 28.5 1.65 2.20
TRN 150612C00029000 C 06/12/15 29.0 1.40 1.85
TRN 150612C00029500 C 06/12/15 29.5 1.05 1.40
TRN 150612C00030000 C 06/12/15 30.0 0.75 1.10
TRN 150612C00030500 C 06/12/15 30.5 0.55 0.85
TRN 150612C00031000 C 06/12/15 31.0 0.35 0.55
TRN 150612C00031500 C 06/12/15 31.5 0.20 0.40
TRN 150612C00032000 C 06/12/15 32.0 0.10 0.35
TRN 150612C00032500 C 06/12/15 32.5 0.05 0.25
TRN 150612C00033000 C 06/12/15 33.0 0.00 0.20
TRN 150612C00033500 C 06/12/15 33.5 0.00 0.15
TRN 150612C00034000 C 06/12/15 34.0 0.00 0.10
TRN 150612C00034500 C 06/12/15 34.5 0.00 0.10
TRN 150612C00035000 C 06/12/15 35.0 0.00 0.25
TRN 150612C00035500 C 06/12/15 35.5 0.00 0.20
TRN 150612C00036000 C 06/12/15 36.0 0.00 0.20
TRN 150612C00036500 C 06/12/15 36.5 0.00 0.15
TRN 150612C00037000 C 06/12/15 37.0 0.00 0.15
TRN 150612C00037500 C 06/12/15 37.5 0.00 0.15
TRN 150612C00038000 C 06/12/15 38.0 0.00 0.15
TRN 150612C00038500 C 06/12/15 38.5 0.00 0.15
TRN 150612C00039000 C 06/12/15 39.0 0.00 0.15
TRN 150612C00039500 C 06/12/15 39.5 0.00 0.15
TRN 150612C00040000 C 06/12/15 40.0 0.00 0.15
TRN 150612C00040500 C 06/12/15 40.5 0.00 0.15
TRN 150612C00041000 C 06/12/15 41.0 0.00 0.15
TRN 150612P00020000 P 06/12/15 20.0 0.00 0.10
TRN 150612P00020500 P 06/12/15 20.5 0.00 0.10
TRN 150612P00021000 P 06/12/15 21.0 0.00 0.10
TRN 150612P00021500 P 06/12/15 21.5 0.00 0.10
TRN 150612P00022000 P 06/12/15 22.0 0.00 0.15
TRN 150612P00022500 P 06/12/15 22.5 0.00 0.15
TRN 150612P00023000 P 06/12/15 23.0 0.00 0.25
TRN 150612P00023500 P 06/12/15 23.5 0.00 0.30
TRN 150612P00024000 P 06/12/15 24.0 0.00 0.25
TRN 150612P00024500 P 06/12/15 24.5 0.00 0.10
TRN 150612P00025000 P 06/12/15 25.0 0.00 0.25
TRN 150612P00025500 P 06/12/15 25.5 0.00 0.35
TRN 150612P00026000 P 06/12/15 26.0 0.00 0.30
TRN 150612P00026500 P 06/12/15 26.5 0.00 0.20
TRN 150612P00027000 P 06/12/15 27.0 0.00 0.25
TRN 150612P00027500 P 06/12/15 27.5 0.00 0.35
TRN 150612P00028000 P 06/12/15 28.0 0.10 0.40
TRN 150612P00028500 P 06/12/15 28.5 0.15 0.50
TRN 150612P00029000 P 06/12/15 29.0 0.30 0.55
TRN 150612P00029500 P 06/12/15 29.5 0.45 0.80
TRN 150612P00030000 P 06/12/15 30.0 0.70 1.00
TRN 150612P00030500 P 06/12/15 30.5 0.90 1.25
TRN 150612P00031000 P 06/12/15 31.0 1.25 1.55
TRN 150612P00031500 P 06/12/15 31.5 1.45 1.95
TRN 150612P00032000 P 06/12/15 32.0 1.75 2.30
TRN 150612P00032500 P 06/12/15 32.5 2.15 2.85
TRN 150612P00033000 P 06/12/15 33.0 2.60 3.40
TRN 150612P00033500 P 06/12/15 33.5 3.00 3.80
TRN 150612P00034000 P 06/12/15 34.0 3.50 4.30
TRN 150612P00034500 P 06/12/15 34.5 4.00 5.10
TRN 150612P00035000 P 06/12/15 35.0 4.40 5.30
TRN 150612P00035500 P 06/12/15 35.5 5.00 5.80
TRN 150612P00036000 P 06/12/15 36.0 5.40 6.40
TRN 150612P00036500 P 06/12/15 36.5 5.70 7.00
TRN 150612P00037000 P 06/12/15 37.0 6.20 7.40
TRN 150612P00037500 P 06/12/15 37.5 6.50 8.10
TRN 150612P00038000 P 06/12/15 38.0 7.00 8.60
TRN 150612P00038500 P 06/12/15 38.5 7.80 9.10
TRN 150612P00039000 P 06/12/15 39.0 8.10 9.70
TRN 150612P00039500 P 06/12/15 39.5 8.60 10.20
TRN 150612P00040000 P 06/12/15 40.0 9.50 10.60
TRN 150612P00040500 P 06/12/15 40.5 8.80 12.30
TRN 150612P00041000 P 06/12/15 41.0 10.40 11.50
TRN 150619C00020000 C 06/19/15 20.0 9.30 10.70
TRN 150619C00021000 C 06/19/15 21.0 8.80 9.60
TRN 150619C00022000 C 06/19/15 22.0 7.80 8.60
TRN 150619C00022500 C 06/19/15 22.5 7.20 8.00
TRN 150619C00023000 C 06/19/15 23.0 6.80 7.60
TRN 150619C00023500 C 06/19/15 23.5 6.20 7.00
TRN 150619C00024000 C 06/19/15 24.0 5.70 6.70
TRN 150619C00024500 C 06/19/15 24.5 5.30 6.00
TRN 150619C00025000 C 06/19/15 25.0 4.80 5.50
TRN 150619C00025500 C 06/19/15 25.5 4.40 5.20
TRN 150619C00026000 C 06/19/15 26.0 3.90 4.60
TRN 150619C00026500 C 06/19/15 26.5 3.40 4.10
TRN 150619C00027000 C 06/19/15 27.0 3.00 3.60
TRN 150619C00027500 C 06/19/15 27.5 2.50 3.20
TRN 150619C00028000 C 06/19/15 28.0 2.15 2.75
TRN 150619C00028500 C 06/19/15 28.5 1.90 2.30
TRN 150619C00029000 C 06/19/15 29.0 1.55 1.95
TRN 150619C00029500 C 06/19/15 29.5 1.25 1.40
TRN 150619C00030000 C 06/19/15 30.0 0.95 1.10
TRN 150619C00030500 C 06/19/15 30.5 0.70 0.85
TRN 150619C00031000 C 06/19/15 31.0 0.50 0.65
TRN 150619C00031500 C 06/19/15 31.5 0.35 0.50
TRN 150619C00032000 C 06/19/15 32.0 0.25 0.40
TRN 150619C00032500 C 06/19/15 32.5 0.15 0.40
TRN 150619C00033000 C 06/19/15 33.0 0.10 0.25
TRN 150619C00033500 C 06/19/15 33.5 0.00 0.20
TRN 150619C00034000 C 06/19/15 34.0 0.00 0.15
TRN 150619C00034500 C 06/19/15 34.5 0.00 0.15
TRN 150619C00035000 C 06/19/15 35.0 0.00 0.05
TRN 150619C00035500 C 06/19/15 35.5 0.00 0.10
TRN 150619C00036000 C 06/19/15 36.0 0.00 0.10
TRN 150619C00036500 C 06/19/15 36.5 0.00 0.10
TRN 150619C00037000 C 06/19/15 37.0 0.00 0.10
TRN 150619C00037500 C 06/19/15 37.5 0.00 0.10
TRN 150619C00038000 C 06/19/15 38.0 0.00 0.10
TRN 150619C00038500 C 06/19/15 38.5 0.00 0.15
TRN 150619C00039000 C 06/19/15 39.0 0.00 0.10
TRN 150619C00039500 C 06/19/15 39.5 0.00 0.10
TRN 150619C00040000 C 06/19/15 40.0 0.00 0.10
TRN 150619C00041000 C 06/19/15 41.0 0.00 0.10
TRN 150619C00042000 C 06/19/15 42.0 0.00 0.10
TRN 150619C00043000 C 06/19/15 43.0 0.00 0.10
TRN 150619C00044000 C 06/19/15 44.0 0.00 0.10
TRN 150619C00045000 C 06/19/15 45.0 0.00 0.10
TRN 150619C00050000 C 06/19/15 50.0 0.00 0.10
TRN 150619P00020000 P 06/19/15 20.0 0.00 0.10
TRN 150619P00021000 P 06/19/15 21.0 0.00 0.10
TRN 150619P00022000 P 06/19/15 22.0 0.00 0.10
TRN 150619P00022500 P 06/19/15 22.5 0.00 0.10
TRN 150619P00023000 P 06/19/15 23.0 0.00 0.10
TRN 150619P00023500 P 06/19/15 23.5 0.00 0.15
TRN 150619P00024000 P 06/19/15 24.0 0.00 0.15
TRN 150619P00024500 P 06/19/15 24.5 0.00 0.15
TRN 150619P00025000 P 06/19/15 25.0 0.00 0.15
TRN 150619P00025500 P 06/19/15 25.5 0.00 0.20
TRN 150619P00026000 P 06/19/15 26.0 0.00 0.20
TRN 150619P00026500 P 06/19/15 26.5 0.05 0.25
TRN 150619P00027000 P 06/19/15 27.0 0.15 0.25
TRN 150619P00027500 P 06/19/15 27.5 0.15 0.35
TRN 150619P00028000 P 06/19/15 28.0 0.20 0.40
TRN 150619P00028500 P 06/19/15 28.5 0.30 0.50
TRN 150619P00029000 P 06/19/15 29.0 0.45 0.65
TRN 150619P00029500 P 06/19/15 29.5 0.65 0.85
TRN 150619P00030000 P 06/19/15 30.0 0.85 1.05
TRN 150619P00030500 P 06/19/15 30.5 1.10 1.30
TRN 150619P00031000 P 06/19/15 31.0 1.40 1.60
TRN 150619P00031500 P 06/19/15 31.5 1.75 2.05
TRN 150619P00032000 P 06/19/15 32.0 1.90 2.45
TRN 150619P00032500 P 06/19/15 32.5 2.30 2.90
TRN 150619P00033000 P 06/19/15 33.0 2.70 3.40
TRN 150619P00033500 P 06/19/15 33.5 3.10 3.80
TRN 150619P00034000 P 06/19/15 34.0 3.60 4.30
TRN 150619P00034500 P 06/19/15 34.5 4.00 4.80
TRN 150619P00035000 P 06/19/15 35.0 4.50 5.30
TRN 150619P00035500 P 06/19/15 35.5 4.90 5.80
TRN 150619P00036000 P 06/19/15 36.0 5.40 6.30
TRN 150619P00036500 P 06/19/15 36.5 6.00 6.80
TRN 150619P00037000 P 06/19/15 37.0 6.50 7.20
TRN 150619P00037500 P 06/19/15 37.5 7.00 7.80
TRN 150619P00038000 P 06/19/15 38.0 7.60 8.30
TRN 150619P00038500 P 06/19/15 38.5 8.10 8.90
TRN 150619P00039000 P 06/19/15 39.0 8.60 9.40
TRN 150619P00039500 P 06/19/15 39.5 9.10 9.90
TRN 150619P00040000 P 06/19/15 40.0 9.60 10.40
TRN 150619P00041000 P 06/19/15 41.0 9.30 12.70
TRN 150619P00042000 P 06/19/15 42.0 10.30 13.70
TRN 150619P00043000 P 06/19/15 43.0 11.30 14.70
TRN 150619P00044000 P 06/19/15 44.0 12.30 15.40
TRN 150619P00045000 P 06/19/15 45.0 13.30 16.40
TRN 150619P00050000 P 06/19/15 50.0 19.40 20.50
TRN 150626C00020000 C 06/26/15 20.0 9.50 10.50
TRN 150626C00021000 C 06/26/15 21.0 8.30 10.10
TRN 150626C00021500 C 06/26/15 21.5 7.80 9.40
TRN 150626C00022000 C 06/26/15 22.0 7.70 8.70
TRN 150626C00022500 C 06/26/15 22.5 6.90 8.50
TRN 150626C00023000 C 06/26/15 23.0 6.60 7.80
TRN 150626C00023500 C 06/26/15 23.5 6.00 7.40
TRN 150626C00024000 C 06/26/15 24.0 5.80 6.60
TRN 150626C00024500 C 06/26/15 24.5 5.30 6.10
TRN 150626C00025000 C 06/26/15 25.0 4.90 5.70
TRN 150626C00025500 C 06/26/15 25.5 4.40 5.20
TRN 150626C00026000 C 06/26/15 26.0 3.90 4.70
TRN 150626C00026500 C 06/26/15 26.5 3.50 4.20
TRN 150626C00027000 C 06/26/15 27.0 3.10 3.80
TRN 150626C00027500 C 06/26/15 27.5 2.70 3.40
TRN 150626C00028000 C 06/26/15 28.0 2.25 2.95
TRN 150626C00028500 C 06/26/15 28.5 2.00 2.70
TRN 150626C00029000 C 06/26/15 29.0 1.65 2.15
TRN 150626C00029500 C 06/26/15 29.5 1.35 1.85
TRN 150626C00030000 C 06/26/15 30.0 1.10 1.55
TRN 150626C00030500 C 06/26/15 30.5 0.85 1.30
TRN 150626C00031000 C 06/26/15 31.0 0.65 1.00
TRN 150626C00031500 C 06/26/15 31.5 0.45 0.75
TRN 150626C00032000 C 06/26/15 32.0 0.30 0.60
TRN 150626C00032500 C 06/26/15 32.5 0.20 0.60
TRN 150626C00033000 C 06/26/15 33.0 0.15 0.40
TRN 150626C00033500 C 06/26/15 33.5 0.05 0.30
TRN 150626C00034000 C 06/26/15 34.0 0.00 0.40
TRN 150626C00034500 C 06/26/15 34.5 0.00 0.20
TRN 150626C00035000 C 06/26/15 35.0 0.00 0.30
TRN 150626C00035500 C 06/26/15 35.5 0.00 0.35
TRN 150626C00036000 C 06/26/15 36.0 0.00 0.25
TRN 150626C00036500 C 06/26/15 36.5 0.00 0.25
TRN 150626C00037000 C 06/26/15 37.0 0.00 0.30
TRN 150626C00037500 C 06/26/15 37.5 0.00 0.25
TRN 150626C00038000 C 06/26/15 38.0 0.00 0.25
TRN 150626C00038500 C 06/26/15 38.5 0.00 0.20
TRN 150626C00039000 C 06/26/15 39.0 0.00 0.20
TRN 150626C00039500 C 06/26/15 39.5 0.00 0.20
TRN 150626C00040000 C 06/26/15 40.0 0.00 0.15
TRN 150626C00040500 C 06/26/15 40.5 0.00 0.15
TRN 150626C00041000 C 06/26/15 41.0 0.00 0.10
TRN 150626P00020000 P 06/26/15 20.0 0.00 0.15
TRN 150626P00021000 P 06/26/15 21.0 0.00 0.30
TRN 150626P00021500 P 06/26/15 21.5 0.00 0.30
TRN 150626P00022000 P 06/26/15 22.0 0.00 0.30
TRN 150626P00022500 P 06/26/15 22.5 0.00 0.35
TRN 150626P00023000 P 06/26/15 23.0 0.00 0.25
TRN 150626P00023500 P 06/26/15 23.5 0.00 0.30
TRN 150626P00024000 P 06/26/15 24.0 0.00 0.30
TRN 150626P00024500 P 06/26/15 24.5 0.00 0.35
TRN 150626P00025000 P 06/26/15 25.0 0.00 0.35
TRN 150626P00025500 P 06/26/15 25.5 0.00 0.40
TRN 150626P00026000 P 06/26/15 26.0 0.00 0.45
TRN 150626P00026500 P 06/26/15 26.5 0.05 0.50
TRN 150626P00027000 P 06/26/15 27.0 0.15 0.50
TRN 150626P00027500 P 06/26/15 27.5 0.20 0.55
TRN 150626P00028000 P 06/26/15 28.0 0.30 0.60
TRN 150626P00028500 P 06/26/15 28.5 0.40 0.75
TRN 150626P00029000 P 06/26/15 29.0 0.55 0.90
TRN 150626P00029500 P 06/26/15 29.5 0.75 1.05
TRN 150626P00030000 P 06/26/15 30.0 0.95 1.30
TRN 150626P00030500 P 06/26/15 30.5 1.25 1.60
TRN 150626P00031000 P 06/26/15 31.0 1.50 1.85
TRN 150626P00031500 P 06/26/15 31.5 1.85 2.25
TRN 150626P00032000 P 06/26/15 32.0 2.20 2.60
TRN 150626P00032500 P 06/26/15 32.5 2.25 3.00
TRN 150626P00033000 P 06/26/15 33.0 2.75 3.50
TRN 150626P00033500 P 06/26/15 33.5 3.20 3.90
TRN 150626P00034000 P 06/26/15 34.0 3.60 4.40
TRN 150626P00034500 P 06/26/15 34.5 4.10 4.90
TRN 150626P00035000 P 06/26/15 35.0 4.50 5.30
TRN 150626P00035500 P 06/26/15 35.5 5.00 5.90
TRN 150626P00036000 P 06/26/15 36.0 5.00 6.60
TRN 150626P00036500 P 06/26/15 36.5 5.50 7.10
TRN 150626P00037000 P 06/26/15 37.0 6.30 7.50
TRN 150626P00037500 P 06/26/15 37.5 6.80 7.80
TRN 150626P00038000 P 06/26/15 38.0 7.40 8.30
TRN 150626P00038500 P 06/26/15 38.5 7.80 9.00
TRN 150626P00039000 P 06/26/15 39.0 8.40 9.30
TRN 150626P00039500 P 06/26/15 39.5 8.70 9.90
TRN 150626P00040000 P 06/26/15 40.0 9.60 10.30
TRN 150626P00040500 P 06/26/15 40.5 9.80 10.90
TRN 150626P00041000 P 06/26/15 41.0 10.30 11.50
TRN 150702C00022000 C 07/02/15 22.0 7.50 8.70
TRN 150702C00023000 C 07/02/15 23.0 6.70 7.70
TRN 150702C00023500 C 07/02/15 23.5 6.20 7.30
TRN 150702C00024000 C 07/02/15 24.0 5.70 6.70
TRN 150702C00024500 C 07/02/15 24.5 5.30 6.10
TRN 150702C00025000 C 07/02/15 25.0 4.70 5.70
TRN 150702C00025500 C 07/02/15 25.5 4.40 5.10
TRN 150702C00026000 C 07/02/15 26.0 3.90 4.60
TRN 150702C00026500 C 07/02/15 26.5 3.50 4.20
TRN 150702C00027000 C 07/02/15 27.0 3.00 3.80
TRN 150702C00027500 C 07/02/15 27.5 2.65 3.30
TRN 150702C00028000 C 07/02/15 28.0 2.45 2.95
TRN 150702C00028500 C 07/02/15 28.5 2.05 2.60
TRN 150702C00029000 C 07/02/15 29.0 1.75 2.25
TRN 150702C00029500 C 07/02/15 29.5 1.45 1.95
TRN 150702C00030000 C 07/02/15 30.0 1.15 1.60
TRN 150702C00030500 C 07/02/15 30.5 0.90 1.40
TRN 150702C00031000 C 07/02/15 31.0 0.75 1.00
TRN 150702C00031500 C 07/02/15 31.5 0.50 0.90
TRN 150702C00032000 C 07/02/15 32.0 0.35 0.75
TRN 150702C00032500 C 07/02/15 32.5 0.25 0.65
TRN 150702C00033000 C 07/02/15 33.0 0.15 0.50
TRN 150702C00033500 C 07/02/15 33.5 0.05 0.45
TRN 150702C00034000 C 07/02/15 34.0 0.00 0.35
TRN 150702C00034500 C 07/02/15 34.5 0.00 0.35
TRN 150702C00035000 C 07/02/15 35.0 0.00 0.30
TRN 150702C00035500 C 07/02/15 35.5 0.00 0.25
TRN 150702C00036000 C 07/02/15 36.0 0.00 0.25
TRN 150702C00036500 C 07/02/15 36.5 0.00 0.25
TRN 150702C00037000 C 07/02/15 37.0 0.00 0.20
TRN 150702C00037500 C 07/02/15 37.5 0.00 0.25
TRN 150702C00038000 C 07/02/15 38.0 0.00 0.20
TRN 150702C00038500 C 07/02/15 38.5 0.00 0.20
TRN 150702C00039000 C 07/02/15 39.0 0.00 0.20
TRN 150702C00039500 C 07/02/15 39.5 0.00 0.20
TRN 150702C00040000 C 07/02/15 40.0 0.00 0.20
TRN 150702P00022000 P 07/02/15 22.0 0.00 0.25
TRN 150702P00023000 P 07/02/15 23.0 0.00 0.25
TRN 150702P00023500 P 07/02/15 23.5 0.00 0.25
TRN 150702P00024000 P 07/02/15 24.0 0.00 0.30
TRN 150702P00024500 P 07/02/15 24.5 0.00 0.30
TRN 150702P00025000 P 07/02/15 25.0 0.00 0.35
TRN 150702P00025500 P 07/02/15 25.5 0.00 0.35
TRN 150702P00026000 P 07/02/15 26.0 0.05 0.40
TRN 150702P00026500 P 07/02/15 26.5 0.10 0.40
TRN 150702P00027000 P 07/02/15 27.0 0.20 0.45
TRN 150702P00027500 P 07/02/15 27.5 0.25 0.60
TRN 150702P00028000 P 07/02/15 28.0 0.35 0.70
TRN 150702P00028500 P 07/02/15 28.5 0.50 0.85
TRN 150702P00029000 P 07/02/15 29.0 0.60 1.00
TRN 150702P00029500 P 07/02/15 29.5 0.85 1.20
TRN 150702P00030000 P 07/02/15 30.0 1.05 1.35
TRN 150702P00030500 P 07/02/15 30.5 1.30 1.75
TRN 150702P00031000 P 07/02/15 31.0 1.55 2.00
TRN 150702P00031500 P 07/02/15 31.5 1.90 2.35
TRN 150702P00032000 P 07/02/15 32.0 2.30 2.70
TRN 150702P00032500 P 07/02/15 32.5 2.40 3.10
TRN 150702P00033000 P 07/02/15 33.0 2.75 3.60
TRN 150702P00033500 P 07/02/15 33.5 3.20 4.00
TRN 150702P00034000 P 07/02/15 34.0 3.60 4.50
TRN 150702P00034500 P 07/02/15 34.5 4.10 5.00
TRN 150702P00035000 P 07/02/15 35.0 4.50 5.40
TRN 150702P00035500 P 07/02/15 35.5 5.00 5.90
TRN 150702P00036000 P 07/02/15 36.0 5.20 6.60
TRN 150702P00036500 P 07/02/15 36.5 5.90 6.90
TRN 150702P00037000 P 07/02/15 37.0 6.50 7.40
TRN 150702P00037500 P 07/02/15 37.5 6.90 7.90
TRN 150702P00038000 P 07/02/15 38.0 7.40 8.40
TRN 150702P00038500 P 07/02/15 38.5 8.00 8.90
TRN 150702P00039000 P 07/02/15 39.0 8.50 9.50
TRN 150702P00039500 P 07/02/15 39.5 9.00 9.90
TRN 150702P00040000 P 07/02/15 40.0 9.50 10.60
TRN 150710C00022000 C 07/10/15 22.0 7.70 8.80
TRN 150710C00023000 C 07/10/15 23.0 6.60 7.80
TRN 150710C00023500 C 07/10/15 23.5 6.20 7.30
TRN 150710C00024000 C 07/10/15 24.0 5.60 6.80
TRN 150710C00024500 C 07/10/15 24.5 5.20 6.30
TRN 150710C00025000 C 07/10/15 25.0 4.80 5.70
TRN 150710C00025500 C 07/10/15 25.5 4.40 5.20
TRN 150710C00026000 C 07/10/15 26.0 4.00 4.80
TRN 150710C00026500 C 07/10/15 26.5 3.60 4.40
TRN 150710C00027000 C 07/10/15 27.0 3.20 4.00
TRN 150710C00027500 C 07/10/15 27.5 2.70 3.60
TRN 150710C00028000 C 07/10/15 28.0 2.50 3.10
TRN 150710C00028500 C 07/10/15 28.5 2.20 2.65
TRN 150710C00029000 C 07/10/15 29.0 1.85 2.40
TRN 150710C00029500 C 07/10/15 29.5 1.55 2.10
TRN 150710C00030000 C 07/10/15 30.0 1.25 1.65
TRN 150710C00030500 C 07/10/15 30.5 1.00 1.50
TRN 150710C00031000 C 07/10/15 31.0 0.85 1.20
TRN 150710C00031500 C 07/10/15 31.5 0.60 1.10
TRN 150710C00032000 C 07/10/15 32.0 0.45 0.85
TRN 150710C00032500 C 07/10/15 32.5 0.35 0.65
TRN 150710C00033000 C 07/10/15 33.0 0.25 0.65
TRN 150710C00033500 C 07/10/15 33.5 0.15 0.55
TRN 150710C00034000 C 07/10/15 34.0 0.10 0.50
TRN 150710C00034500 C 07/10/15 34.5 0.05 0.45
TRN 150710C00035000 C 07/10/15 35.0 0.00 0.35
TRN 150710C00035500 C 07/10/15 35.5 0.00 0.35
TRN 150710C00036000 C 07/10/15 36.0 0.00 0.30
TRN 150710C00036500 C 07/10/15 36.5 0.00 0.30
TRN 150710C00037000 C 07/10/15 37.0 0.00 0.25
TRN 150710C00037500 C 07/10/15 37.5 0.00 0.25
TRN 150710C00038000 C 07/10/15 38.0 0.00 0.25
TRN 150710C00038500 C 07/10/15 38.5 0.00 0.25
TRN 150710C00039000 C 07/10/15 39.0 0.00 0.20
TRN 150710C00039500 C 07/10/15 39.5 0.00 0.20
TRN 150710P00022000 P 07/10/15 22.0 0.00 0.25
TRN 150710P00023000 P 07/10/15 23.0 0.00 0.30
TRN 150710P00023500 P 07/10/15 23.5 0.00 0.30
TRN 150710P00024000 P 07/10/15 24.0 0.00 0.35
TRN 150710P00024500 P 07/10/15 24.5 0.00 0.35
TRN 150710P00025000 P 07/10/15 25.0 0.00 0.40
TRN 150710P00025500 P 07/10/15 25.5 0.05 0.45
TRN 150710P00026000 P 07/10/15 26.0 0.10 0.45
TRN 150710P00026500 P 07/10/15 26.5 0.15 0.55
TRN 150710P00027000 P 07/10/15 27.0 0.25 0.60
TRN 150710P00027500 P 07/10/15 27.5 0.40 0.60
TRN 150710P00028000 P 07/10/15 28.0 0.40 0.85
TRN 150710P00028500 P 07/10/15 28.5 0.55 1.05
TRN 150710P00029000 P 07/10/15 29.0 0.70 1.15
TRN 150710P00029500 P 07/10/15 29.5 0.95 1.35
TRN 150710P00030000 P 07/10/15 30.0 1.15 1.55
TRN 150710P00030500 P 07/10/15 30.5 1.35 1.85
TRN 150710P00031000 P 07/10/15 31.0 1.65 2.15
TRN 150710P00031500 P 07/10/15 31.5 2.00 2.45
TRN 150710P00032000 P 07/10/15 32.0 2.35 2.85
TRN 150710P00032500 P 07/10/15 32.5 2.60 3.20
TRN 150710P00033000 P 07/10/15 33.0 2.90 3.60
TRN 150710P00033500 P 07/10/15 33.5 3.30 4.10
TRN 150710P00034000 P 07/10/15 34.0 3.70 4.50
TRN 150710P00034500 P 07/10/15 34.5 4.10 5.00
TRN 150710P00035000 P 07/10/15 35.0 4.40 5.60
TRN 150710P00035500 P 07/10/15 35.5 4.90 6.00
TRN 150710P00036000 P 07/10/15 36.0 5.50 6.40
TRN 150710P00036500 P 07/10/15 36.5 6.10 6.90
TRN 150710P00037000 P 07/10/15 37.0 6.50 7.40
TRN 150710P00037500 P 07/10/15 37.5 6.60 8.20
TRN 150710P00038000 P 07/10/15 38.0 7.30 8.60
TRN 150710P00038500 P 07/10/15 38.5 7.90 8.90
TRN 150710P00039000 P 07/10/15 39.0 8.40 9.40
TRN 150710P00039500 P 07/10/15 39.5 8.90 9.90
TRN 150717C00014000 C 07/17/15 14.0 15.50 16.80
TRN 150717C00015000 C 07/17/15 15.0 13.30 16.70
TRN 150717C00016000 C 07/17/15 16.0 12.30 15.70
TRN 150717C00017500 C 07/17/15 17.5 10.80 14.50
TRN 150717C00019000 C 07/17/15 19.0 10.60 11.80
TRN 150717C00020000 C 07/17/15 20.0 9.60 11.20
TRN 150717C00021000 C 07/17/15 21.0 8.70 9.60
TRN 150717C00022500 C 07/17/15 22.5 7.30 8.10
TRN 150717C00024000 C 07/17/15 24.0 5.90 6.60
TRN 150717C00025000 C 07/17/15 25.0 5.00 5.70
TRN 150717C00026000 C 07/17/15 26.0 4.00 4.80
TRN 150717C00027500 C 07/17/15 27.5 2.85 3.50
TRN 150717C00029000 C 07/17/15 29.0 1.95 2.20
TRN 150717C00030000 C 07/17/15 30.0 1.40 1.65
TRN 150717C00031000 C 07/17/15 31.0 0.95 1.20
TRN 150717C00032500 C 07/17/15 32.5 0.50 0.60
TRN 150717C00034000 C 07/17/15 34.0 0.20 0.35
TRN 150717C00035000 C 07/17/15 35.0 0.15 0.20
TRN 150717C00036000 C 07/17/15 36.0 0.05 0.20
TRN 150717C00037500 C 07/17/15 37.5 0.00 0.10
TRN 150717C00039000 C 07/17/15 39.0 0.05 0.10
TRN 150717C00040000 C 07/17/15 40.0 0.00 0.10
TRN 150717C00041000 C 07/17/15 41.0 0.00 0.15
TRN 150717C00042500 C 07/17/15 42.5 0.00 0.15
TRN 150717C00044000 C 07/17/15 44.0 0.00 0.15
TRN 150717C00045000 C 07/17/15 45.0 0.00 0.10
TRN 150717C00046000 C 07/17/15 46.0 0.00 0.10
TRN 150717C00047500 C 07/17/15 47.5 0.00 0.10
TRN 150717C00049000 C 07/17/15 49.0 0.00 0.15
TRN 150717C00050000 C 07/17/15 50.0 0.00 0.10
TRN 150717P00014000 P 07/17/15 14.0 0.00 0.10
TRN 150717P00015000 P 07/17/15 15.0 0.00 0.10
TRN 150717P00016000 P 07/17/15 16.0 0.00 0.10
TRN 150717P00017500 P 07/17/15 17.5 0.00 0.25
TRN 150717P00019000 P 07/17/15 19.0 0.00 0.10
TRN 150717P00020000 P 07/17/15 20.0 0.00 0.10
TRN 150717P00021000 P 07/17/15 21.0 0.00 0.15
TRN 150717P00022500 P 07/17/15 22.5 0.05 0.15
TRN 150717P00024000 P 07/17/15 24.0 0.10 0.20
TRN 150717P00025000 P 07/17/15 25.0 0.15 0.30
TRN 150717P00026000 P 07/17/15 26.0 0.25 0.45
TRN 150717P00027500 P 07/17/15 27.5 0.50 0.70
TRN 150717P00029000 P 07/17/15 29.0 0.90 1.20
TRN 150717P00030000 P 07/17/15 30.0 1.45 1.60
TRN 150717P00031000 P 07/17/15 31.0 1.90 2.15
TRN 150717P00032500 P 07/17/15 32.5 2.85 3.20
TRN 150717P00034000 P 07/17/15 34.0 3.80 4.50
TRN 150717P00035000 P 07/17/15 35.0 4.80 5.40
TRN 150717P00036000 P 07/17/15 36.0 5.70 6.40
TRN 150717P00037500 P 07/17/15 37.5 7.10 7.80
TRN 150717P00039000 P 07/17/15 39.0 8.60 9.40
TRN 150717P00040000 P 07/17/15 40.0 9.60 10.50
TRN 150717P00041000 P 07/17/15 41.0 10.40 11.60
TRN 150717P00042500 P 07/17/15 42.5 11.70 13.10
TRN 150717P00044000 P 07/17/15 44.0 13.60 14.50
TRN 150717P00045000 P 07/17/15 45.0 14.50 15.60
TRN 150717P00046000 P 07/17/15 46.0 15.50 16.30
TRN 150717P00047500 P 07/17/15 47.5 16.70 18.50
TRN 150717P00049000 P 07/17/15 49.0 17.40 20.40
TRN 150717P00050000 P 07/17/15 50.0 19.40 20.70
TRN 151016C00016000 C 10/16/15 16.0 13.40 14.80
TRN 151016C00017000 C 10/16/15 17.0 11.30 13.90
TRN 151016C00018000 C 10/16/15 18.0 10.30 13.90
TRN 151016C00019000 C 10/16/15 19.0 9.40 11.90
TRN 151016C00020000 C 10/16/15 20.0 8.70 11.00
TRN 151016C00021000 C 10/16/15 21.0 8.70 9.70
TRN 151016C00022000 C 10/16/15 22.0 7.80 9.00
TRN 151016C00023000 C 10/16/15 23.0 6.80 8.00
TRN 151016C00024000 C 10/16/15 24.0 6.40 7.10
TRN 151016C00025000 C 10/16/15 25.0 5.50 6.30
TRN 151016C00026000 C 10/16/15 26.0 4.90 5.40
TRN 151016C00027000 C 10/16/15 27.0 4.30 4.80
TRN 151016C00028000 C 10/16/15 28.0 3.60 4.10
TRN 151016C00029000 C 10/16/15 29.0 3.00 3.40
TRN 151016C00030000 C 10/16/15 30.0 2.50 2.95
TRN 151016C00031000 C 10/16/15 31.0 2.05 2.45
TRN 151016C00032000 C 10/16/15 32.0 1.65 2.00
TRN 151016C00033000 C 10/16/15 33.0 1.30 1.65
TRN 151016C00034000 C 10/16/15 34.0 1.05 1.30
TRN 151016C00035000 C 10/16/15 35.0 0.85 0.90
TRN 151016C00036000 C 10/16/15 36.0 0.60 0.85
TRN 151016C00037000 C 10/16/15 37.0 0.40 0.65
TRN 151016C00038000 C 10/16/15 38.0 0.25 0.55
TRN 151016C00039000 C 10/16/15 39.0 0.15 0.40
TRN 151016C00040000 C 10/16/15 40.0 0.15 0.35
TRN 151016C00041000 C 10/16/15 41.0 0.05 0.30
TRN 151016C00042000 C 10/16/15 42.0 0.10 0.25
TRN 151016C00043000 C 10/16/15 43.0 0.00 0.20
TRN 151016C00044000 C 10/16/15 44.0 0.00 0.20
TRN 151016C00045000 C 10/16/15 45.0 0.00 0.15
TRN 151016C00046000 C 10/16/15 46.0 0.00 0.15
TRN 151016C00047000 C 10/16/15 47.0 0.00 0.15
TRN 151016C00048000 C 10/16/15 48.0 0.00 0.15
TRN 151016C00049000 C 10/16/15 49.0 0.00 0.15
TRN 151016C00050000 C 10/16/15 50.0 0.00 0.20
TRN 151016P00016000 P 10/16/15 16.0 0.00 0.20
TRN 151016P00017000 P 10/16/15 17.0 0.00 0.25
TRN 151016P00018000 P 10/16/15 18.0 0.05 0.25
TRN 151016P00019000 P 10/16/15 19.0 0.10 0.30
TRN 151016P00020000 P 10/16/15 20.0 0.15 0.35
TRN 151016P00021000 P 10/16/15 21.0 0.20 0.40
TRN 151016P00022000 P 10/16/15 22.0 0.30 0.50
TRN 151016P00023000 P 10/16/15 23.0 0.40 0.65
TRN 151016P00024000 P 10/16/15 24.0 0.55 0.80
TRN 151016P00025000 P 10/16/15 25.0 0.75 1.00
TRN 151016P00026000 P 10/16/15 26.0 0.95 1.25
TRN 151016P00027000 P 10/16/15 27.0 1.30 1.60
TRN 151016P00028000 P 10/16/15 28.0 1.65 2.00
TRN 151016P00029000 P 10/16/15 29.0 2.05 2.40
TRN 151016P00030000 P 10/16/15 30.0 2.55 2.90
TRN 151016P00031000 P 10/16/15 31.0 3.00 3.40
TRN 151016P00032000 P 10/16/15 32.0 3.60 3.90
TRN 151016P00033000 P 10/16/15 33.0 4.30 4.80
TRN 151016P00034000 P 10/16/15 34.0 5.00 5.50
TRN 151016P00035000 P 10/16/15 35.0 5.70 6.30
TRN 151016P00036000 P 10/16/15 36.0 6.10 7.00
TRN 151016P00037000 P 10/16/15 37.0 7.00 7.90
TRN 151016P00038000 P 10/16/15 38.0 7.90 8.90
TRN 151016P00039000 P 10/16/15 39.0 8.40 9.70
TRN 151016P00040000 P 10/16/15 40.0 9.60 11.20
TRN 151016P00041000 P 10/16/15 41.0 9.50 12.50
TRN 151016P00042000 P 10/16/15 42.0 10.90 12.80
TRN 151016P00043000 P 10/16/15 43.0 11.40 14.60
TRN 151016P00044000 P 10/16/15 44.0 13.50 15.30
TRN 151016P00045000 P 10/16/15 45.0 13.50 15.60
TRN 151016P00046000 P 10/16/15 46.0 14.20 17.00
TRN 151016P00047000 P 10/16/15 47.0 15.30 18.00
TRN 151016P00048000 P 10/16/15 48.0 16.30 19.00
TRN 151016P00049000 P 10/16/15 49.0 17.30 19.70
TRN 151016P00050000 P 10/16/15 50.0 19.40 21.10
TRN 160115C00012500 C 01/15/16 12.5 16.70 18.00
TRN 160115C00014000 C 01/15/16 14.0 14.30 18.00
TRN 160115C00015000 C 01/15/16 15.0 14.20 16.00
TRN 160115C00016500 C 01/15/16 16.5 13.30 14.50
TRN 160115C00017500 C 01/15/16 17.5 12.10 13.40
TRN 160115C00019000 C 01/15/16 19.0 10.80 12.10
TRN 160115C00020000 C 01/15/16 20.0 10.00 10.90
TRN 160115C00021000 C 01/15/16 21.0 9.10 10.00
TRN 160115C00022500 C 01/15/16 22.5 7.70 8.70
TRN 160115C00023500 C 01/15/16 23.5 6.80 7.90
TRN 160115C00025000 C 01/15/16 25.0 6.10 6.80
TRN 160115C00026000 C 01/15/16 26.0 5.40 6.10
TRN 160115C00027500 C 01/15/16 27.5 4.40 5.10
TRN 160115C00029000 C 01/15/16 29.0 3.50 4.30
TRN 160115C00030000 C 01/15/16 30.0 3.30 3.50
TRN 160115C00031000 C 01/15/16 31.0 2.85 3.50
TRN 160115C00032500 C 01/15/16 32.5 2.25 2.65
TRN 160115C00034000 C 01/15/16 34.0 1.70 2.25
TRN 160115C00035000 C 01/15/16 35.0 1.50 1.70
TRN 160115C00036000 C 01/15/16 36.0 1.05 1.80
TRN 160115C00037500 C 01/15/16 37.5 0.95 1.25
TRN 160115C00039000 C 01/15/16 39.0 0.50 1.05
TRN 160115C00040000 C 01/15/16 40.0 0.45 0.85
TRN 160115C00041000 C 01/15/16 41.0 0.25 1.10
TRN 160115C00042500 C 01/15/16 42.5 0.15 0.55
TRN 160115C00044000 C 01/15/16 44.0 0.00 0.30
TRN 160115C00045000 C 01/15/16 45.0 0.20 0.40
TRN 160115C00046000 C 01/15/16 46.0 0.05 0.40
TRN 160115C00047500 C 01/15/16 47.5 0.00 0.45
TRN 160115C00049000 C 01/15/16 49.0 0.00 0.30
TRN 160115C00050000 C 01/15/16 50.0 0.05 0.35
TRN 160115C00052500 C 01/15/16 52.5 0.00 0.35
TRN 160115C00055000 C 01/15/16 55.0 0.00 0.30
TRN 160115C00057500 C 01/15/16 57.5 0.00 0.30
TRN 160115C00060000 C 01/15/16 60.0 0.00 0.15
TRN 160115C00062500 C 01/15/16 62.5 0.00 0.30
TRN 160115C00065000 C 01/15/16 65.0 0.00 0.30
TRN 160115C00070000 C 01/15/16 70.0 0.00 0.25
TRN 160115P00012500 P 01/15/16 12.5 0.00 0.20
TRN 160115P00014000 P 01/15/16 14.0 0.00 0.50
TRN 160115P00015000 P 01/15/16 15.0 0.05 0.30
TRN 160115P00016500 P 01/15/16 16.5 0.00 0.50
TRN 160115P00017500 P 01/15/16 17.5 0.10 0.45
TRN 160115P00019000 P 01/15/16 19.0 0.25 0.60
TRN 160115P00020000 P 01/15/16 20.0 0.40 0.80
TRN 160115P00021000 P 01/15/16 21.0 0.40 0.95
TRN 160115P00022500 P 01/15/16 22.5 0.60 1.00
TRN 160115P00023500 P 01/15/16 23.5 0.85 1.30
TRN 160115P00025000 P 01/15/16 25.0 1.35 1.60
TRN 160115P00026000 P 01/15/16 26.0 1.65 2.00
TRN 160115P00027500 P 01/15/16 27.5 2.20 2.55
TRN 160115P00029000 P 01/15/16 29.0 2.90 3.50
TRN 160115P00030000 P 01/15/16 30.0 3.40 3.70
TRN 160115P00031000 P 01/15/16 31.0 3.90 4.30
TRN 160115P00032500 P 01/15/16 32.5 4.50 5.20
TRN 160115P00034000 P 01/15/16 34.0 5.50 6.60
TRN 160115P00035000 P 01/15/16 35.0 6.40 7.30
TRN 160115P00036000 P 01/15/16 36.0 7.10 8.40
TRN 160115P00037500 P 01/15/16 37.5 7.80 9.10
TRN 160115P00039000 P 01/15/16 39.0 8.70 10.70
TRN 160115P00040000 P 01/15/16 40.0 9.90 11.20
TRN 160115P00041000 P 01/15/16 41.0 10.70 12.20
TRN 160115P00042500 P 01/15/16 42.5 12.20 13.70
TRN 160115P00044000 P 01/15/16 44.0 13.50 15.10
TRN 160115P00045000 P 01/15/16 45.0 14.60 15.90
TRN 160115P00046000 P 01/15/16 46.0 14.60 17.00
TRN 160115P00047500 P 01/15/16 47.5 16.90 18.50
TRN 160115P00049000 P 01/15/16 49.0 18.00 20.10
TRN 160115P00050000 P 01/15/16 50.0 19.70 21.00
TRN 160115P00052500 P 01/15/16 52.5 21.90 23.30
TRN 160115P00055000 P 01/15/16 55.0 23.00 26.00
TRN 160115P00057500 P 01/15/16 57.5 26.40 28.50
TRN 160115P00060000 P 01/15/16 60.0 28.90 30.70
TRN 160115P00062500 P 01/15/16 62.5 30.60 34.50
TRN 160115P00065000 P 01/15/16 65.0 33.10 37.00
TRN 160115P00070000 P 01/15/16 70.0 38.10 41.90
TRN 170120C00015000 C 01/20/17 15.0 15.20 17.80
TRN 170120C00017500 C 01/20/17 17.5 12.20 15.60
TRN 170120C00020000 C 01/20/17 20.0 10.50 13.00
TRN 170120C00022500 C 01/20/17 22.5 8.40 10.80
TRN 170120C00025000 C 01/20/17 25.0 7.80 9.20
TRN 170120C00030000 C 01/20/17 30.0 4.80 6.10
TRN 170120C00035000 C 01/20/17 35.0 3.60 4.10
TRN 170120C00040000 C 01/20/17 40.0 1.65 3.00
TRN 170120C00045000 C 01/20/17 45.0 0.85 1.80
TRN 170120C00050000 C 01/20/17 50.0 0.30 2.25
TRN 170120C00055000 C 01/20/17 55.0 0.30 1.85
TRN 170120C00060000 C 01/20/17 60.0 0.05 1.00
TRN 170120C00065000 C 01/20/17 65.0 0.05 0.55
TRN 170120C00070000 C 01/20/17 70.0 0.25 0.75
TRN 170120P00015000 P 01/20/17 15.0 0.30 1.00
TRN 170120P00017500 P 01/20/17 17.5 0.70 1.20
TRN 170120P00020000 P 01/20/17 20.0 1.25 1.85
TRN 170120P00022500 P 01/20/17 22.5 1.70 2.25
TRN 170120P00025000 P 01/20/17 25.0 2.85 3.30
TRN 170120P00030000 P 01/20/17 30.0 5.10 6.30
TRN 170120P00035000 P 01/20/17 35.0 8.10 9.30
TRN 170120P00040000 P 01/20/17 40.0 11.20 12.80
TRN 170120P00045000 P 01/20/17 45.0 15.40 16.90
TRN 170120P00050000 P 01/20/17 50.0 19.70 22.00
TRN 170120P00055000 P 01/20/17 55.0 23.10 26.40
TRN 170120P00060000 P 01/20/17 60.0 27.90 31.70
TRN 170120P00065000 P 01/20/17 65.0 34.40 37.40
TRN 170120P00070000 P 01/20/17 70.0 39.00 42.20

OPRA data is delayed 15 minutes.