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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-29)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRN 141107C00020000 C 11/07/14 20.0 12.70 16.70
TRN 141107C00022500 C 11/07/14 22.5 10.20 14.10
TRN 141107C00025000 C 11/07/14 25.0 7.70 11.60
TRN 141107C00026500 C 11/07/14 26.5 6.20 9.70
TRN 141107C00027000 C 11/07/14 27.0 5.70 9.40
TRN 141107C00027500 C 11/07/14 27.5 5.20 8.90
TRN 141107C00028000 C 11/07/14 28.0 5.90 7.40
TRN 141107C00028500 C 11/07/14 28.5 4.80 7.50
TRN 141107C00029000 C 11/07/14 29.0 4.40 7.00
TRN 141107C00029500 C 11/07/14 29.5 4.00 6.50
TRN 141107C00030000 C 11/07/14 30.0 3.50 5.70
TRN 141107C00030500 C 11/07/14 30.5 3.20 5.30
TRN 141107C00031000 C 11/07/14 31.0 2.80 4.70
TRN 141107C00031500 C 11/07/14 31.5 2.35 4.20
TRN 141107C00032000 C 11/07/14 32.0 1.95 3.80
TRN 141107C00032500 C 11/07/14 32.5 1.65 3.30
TRN 141107C00033000 C 11/07/14 33.0 1.85 2.95
TRN 141107C00033500 C 11/07/14 33.5 1.50 2.50
TRN 141107C00034000 C 11/07/14 34.0 1.15 2.15
TRN 141107C00034500 C 11/07/14 34.5 0.85 1.45
TRN 141107C00035000 C 11/07/14 35.0 0.65 1.00
TRN 141107C00035500 C 11/07/14 35.5 0.50 1.00
TRN 141107C00036000 C 11/07/14 36.0 0.35 0.85
TRN 141107C00036500 C 11/07/14 36.5 0.25 0.60
TRN 141107C00037000 C 11/07/14 37.0 0.15 0.60
TRN 141107C00037500 C 11/07/14 37.5 0.10 0.45
TRN 141107C00038000 C 11/07/14 38.0 0.00 0.55
TRN 141107C00038500 C 11/07/14 38.5 0.00 0.30
TRN 141107C00039000 C 11/07/14 39.0 0.00 0.25
TRN 141107C00039500 C 11/07/14 39.5 0.00 0.20
TRN 141107C00040000 C 11/07/14 40.0 0.00 0.20
TRN 141107C00040500 C 11/07/14 40.5 0.00 0.15
TRN 141107C00041000 C 11/07/14 41.0 0.00 0.15
TRN 141107C00042500 C 11/07/14 42.5 0.00 0.15
TRN 141107C00045000 C 11/07/14 45.0 0.00 0.20
TRN 141107C00047500 C 11/07/14 47.5 0.00 0.15
TRN 141107C00050000 C 11/07/14 50.0 0.00 0.15
TRN 141107P00020000 P 11/07/14 20.0 0.00 0.15
TRN 141107P00022500 P 11/07/14 22.5 0.00 0.15
TRN 141107P00025000 P 11/07/14 25.0 0.00 0.15
TRN 141107P00026500 P 11/07/14 26.5 0.00 0.15
TRN 141107P00027000 P 11/07/14 27.0 0.00 0.15
TRN 141107P00027500 P 11/07/14 27.5 0.00 0.20
TRN 141107P00028000 P 11/07/14 28.0 0.00 0.20
TRN 141107P00028500 P 11/07/14 28.5 0.00 0.20
TRN 141107P00029000 P 11/07/14 29.0 0.00 0.30
TRN 141107P00029500 P 11/07/14 29.5 0.00 0.25
TRN 141107P00030000 P 11/07/14 30.0 0.00 0.30
TRN 141107P00030500 P 11/07/14 30.5 0.05 0.35
TRN 141107P00031000 P 11/07/14 31.0 0.10 0.40
TRN 141107P00031500 P 11/07/14 31.5 0.05 0.50
TRN 141107P00032000 P 11/07/14 32.0 0.20 0.55
TRN 141107P00032500 P 11/07/14 32.5 0.30 0.70
TRN 141107P00033000 P 11/07/14 33.0 0.40 0.60
TRN 141107P00033500 P 11/07/14 33.5 0.55 0.90
TRN 141107P00034000 P 11/07/14 34.0 0.70 1.20
TRN 141107P00034500 P 11/07/14 34.5 0.95 1.55
TRN 141107P00035000 P 11/07/14 35.0 1.25 1.85
TRN 141107P00035500 P 11/07/14 35.5 1.55 2.25
TRN 141107P00036000 P 11/07/14 36.0 1.85 2.85
TRN 141107P00036500 P 11/07/14 36.5 1.80 3.50
TRN 141107P00037000 P 11/07/14 37.0 2.10 3.70
TRN 141107P00037500 P 11/07/14 37.5 2.50 4.30
TRN 141107P00038000 P 11/07/14 38.0 2.85 4.90
TRN 141107P00038500 P 11/07/14 38.5 3.20 4.70
TRN 141107P00039000 P 11/07/14 39.0 3.60 5.70
TRN 141107P00039500 P 11/07/14 39.5 3.90 6.20
TRN 141107P00040000 P 11/07/14 40.0 4.40 6.80
TRN 141107P00040500 P 11/07/14 40.5 4.10 7.80
TRN 141107P00041000 P 11/07/14 41.0 4.60 8.30
TRN 141107P00042500 P 11/07/14 42.5 5.80 9.80
TRN 141107P00045000 P 11/07/14 45.0 8.30 11.10
TRN 141107P00047500 P 11/07/14 47.5 10.90 15.10
TRN 141107P00050000 P 11/07/14 50.0 13.30 17.30
TRN 141114C00026500 C 11/14/14 26.5 6.30 9.80
TRN 141114C00027000 C 11/14/14 27.0 6.20 9.00
TRN 141114C00027500 C 11/14/14 27.5 5.70 8.50
TRN 141114C00028000 C 11/14/14 28.0 5.20 8.30
TRN 141114C00028500 C 11/14/14 28.5 4.70 7.80
TRN 141114C00029000 C 11/14/14 29.0 4.40 7.00
TRN 141114C00029500 C 11/14/14 29.5 4.00 6.70
TRN 141114C00030000 C 11/14/14 30.0 3.60 5.90
TRN 141114C00030500 C 11/14/14 30.5 3.00 5.60
TRN 141114C00031000 C 11/14/14 31.0 2.85 4.90
TRN 141114C00031500 C 11/14/14 31.5 2.55 4.50
TRN 141114C00032000 C 11/14/14 32.0 2.25 4.00
TRN 141114C00032500 C 11/14/14 32.5 2.50 3.30
TRN 141114C00033000 C 11/14/14 33.0 2.00 3.20
TRN 141114C00033500 C 11/14/14 33.5 1.75 2.75
TRN 141114C00034000 C 11/14/14 34.0 1.45 2.55
TRN 141114C00034500 C 11/14/14 34.5 1.20 2.00
TRN 141114C00035000 C 11/14/14 35.0 1.00 1.35
TRN 141114C00035500 C 11/14/14 35.5 0.75 1.40
TRN 141114C00036000 C 11/14/14 36.0 0.45 1.30
TRN 141114C00036500 C 11/14/14 36.5 0.45 1.25
TRN 141114C00037000 C 11/14/14 37.0 0.25 0.70
TRN 141114C00037500 C 11/14/14 37.5 0.30 0.55
TRN 141114C00038000 C 11/14/14 38.0 0.20 0.60
TRN 141114C00038500 C 11/14/14 38.5 0.05 0.60
TRN 141114C00039000 C 11/14/14 39.0 0.00 0.55
TRN 141114C00039500 C 11/14/14 39.5 0.00 0.65
TRN 141114C00040000 C 11/14/14 40.0 0.00 0.35
TRN 141114C00040500 C 11/14/14 40.5 0.00 0.40
TRN 141114C00041000 C 11/14/14 41.0 0.00 0.35
TRN 141114P00026500 P 11/14/14 26.5 0.00 0.20
TRN 141114P00027000 P 11/14/14 27.0 0.00 0.25
TRN 141114P00027500 P 11/14/14 27.5 0.00 0.35
TRN 141114P00028000 P 11/14/14 28.0 0.00 0.40
TRN 141114P00028500 P 11/14/14 28.5 0.00 0.40
TRN 141114P00029000 P 11/14/14 29.0 0.00 0.45
TRN 141114P00029500 P 11/14/14 29.5 0.00 0.50
TRN 141114P00030000 P 11/14/14 30.0 0.00 0.65
TRN 141114P00030500 P 11/14/14 30.5 0.10 0.60
TRN 141114P00031000 P 11/14/14 31.0 0.25 0.75
TRN 141114P00031500 P 11/14/14 31.5 0.35 0.85
TRN 141114P00032000 P 11/14/14 32.0 0.30 1.05
TRN 141114P00032500 P 11/14/14 32.5 0.50 1.20
TRN 141114P00033000 P 11/14/14 33.0 0.60 1.35
TRN 141114P00033500 P 11/14/14 33.5 0.80 1.55
TRN 141114P00034000 P 11/14/14 34.0 0.95 1.65
TRN 141114P00034500 P 11/14/14 34.5 1.25 2.05
TRN 141114P00035000 P 11/14/14 35.0 1.55 2.25
TRN 141114P00035500 P 11/14/14 35.5 1.85 2.75
TRN 141114P00036000 P 11/14/14 36.0 2.20 3.10
TRN 141114P00036500 P 11/14/14 36.5 2.50 3.60
TRN 141114P00037000 P 11/14/14 37.0 2.30 4.10
TRN 141114P00037500 P 11/14/14 37.5 2.65 4.50
TRN 141114P00038000 P 11/14/14 38.0 3.10 5.00
TRN 141114P00038500 P 11/14/14 38.5 3.50 4.70
TRN 141114P00039000 P 11/14/14 39.0 3.60 6.00
TRN 141114P00039500 P 11/14/14 39.5 4.30 5.70
TRN 141114P00040000 P 11/14/14 40.0 4.70 6.30
TRN 141114P00040500 P 11/14/14 40.5 4.90 7.50
TRN 141114P00041000 P 11/14/14 41.0 5.20 8.00
TRN 141122C00022500 C 11/22/14 22.5 11.60 12.60
TRN 141122C00025000 C 11/22/14 25.0 9.10 10.00
TRN 141122C00026500 C 11/22/14 26.5 7.60 8.60
TRN 141122C00027000 C 11/22/14 27.0 7.10 8.10
TRN 141122C00027500 C 11/22/14 27.5 6.60 8.20
TRN 141122C00028000 C 11/22/14 28.0 6.20 7.20
TRN 141122C00028500 C 11/22/14 28.5 5.60 7.00
TRN 141122C00029000 C 11/22/14 29.0 5.40 6.40
TRN 141122C00029500 C 11/22/14 29.5 5.00 5.90
TRN 141122C00030000 C 11/22/14 30.0 4.70 5.10
TRN 141122C00030500 C 11/22/14 30.5 4.00 5.10
TRN 141122C00031000 C 11/22/14 31.0 3.70 4.40
TRN 141122C00031500 C 11/22/14 31.5 3.30 4.50
TRN 141122C00032000 C 11/22/14 32.0 2.95 4.10
TRN 141122C00032500 C 11/22/14 32.5 2.75 3.80
TRN 141122C00033000 C 11/22/14 33.0 2.25 3.30
TRN 141122C00033500 C 11/22/14 33.5 2.10 2.90
TRN 141122C00034000 C 11/22/14 34.0 1.70 2.35
TRN 141122C00034500 C 11/22/14 34.5 1.50 1.95
TRN 141122C00035000 C 11/22/14 35.0 1.40 1.55
TRN 141122C00035500 C 11/22/14 35.5 1.10 1.45
TRN 141122C00036000 C 11/22/14 36.0 0.90 1.30
TRN 141122C00036500 C 11/22/14 36.5 0.75 1.10
TRN 141122C00037000 C 11/22/14 37.0 0.65 1.00
TRN 141122C00037500 C 11/22/14 37.5 0.55 0.90
TRN 141122C00038000 C 11/22/14 38.0 0.45 0.80
TRN 141122C00038500 C 11/22/14 38.5 0.35 0.65
TRN 141122C00039000 C 11/22/14 39.0 0.30 0.55
TRN 141122C00039500 C 11/22/14 39.5 0.25 0.45
TRN 141122C00040000 C 11/22/14 40.0 0.20 0.35
TRN 141122C00040500 C 11/22/14 40.5 0.10 0.35
TRN 141122C00041000 C 11/22/14 41.0 0.10 0.30
TRN 141122C00045000 C 11/22/14 45.0 0.05 0.15
TRN 141122C00050000 C 11/22/14 50.0 0.00 0.15
TRN 141122C00055000 C 11/22/14 55.0 0.00 0.20
TRN 141122C00060000 C 11/22/14 60.0 0.00 0.20
TRN 141122C00065000 C 11/22/14 65.0 0.00 0.20
TRN 141122C00070000 C 11/22/14 70.0 0.00 0.25
TRN 141122C00075000 C 11/22/14 75.0 0.00 0.20
TRN 141122P00022500 P 11/22/14 22.5 0.00 0.15
TRN 141122P00025000 P 11/22/14 25.0 0.05 0.25
TRN 141122P00026500 P 11/22/14 26.5 0.05 0.30
TRN 141122P00027000 P 11/22/14 27.0 0.10 0.30
TRN 141122P00027500 P 11/22/14 27.5 0.10 0.35
TRN 141122P00028000 P 11/22/14 28.0 0.15 0.40
TRN 141122P00028500 P 11/22/14 28.5 0.15 0.40
TRN 141122P00029000 P 11/22/14 29.0 0.20 0.40
TRN 141122P00029500 P 11/22/14 29.5 0.25 0.50
TRN 141122P00030000 P 11/22/14 30.0 0.30 0.50
TRN 141122P00030500 P 11/22/14 30.5 0.40 0.65
TRN 141122P00031000 P 11/22/14 31.0 0.45 0.80
TRN 141122P00031500 P 11/22/14 31.5 0.55 0.85
TRN 141122P00032000 P 11/22/14 32.0 0.65 1.00
TRN 141122P00032500 P 11/22/14 32.5 0.80 1.10
TRN 141122P00033000 P 11/22/14 33.0 0.85 1.30
TRN 141122P00033500 P 11/22/14 33.5 1.15 1.45
TRN 141122P00034000 P 11/22/14 34.0 1.35 1.60
TRN 141122P00034500 P 11/22/14 34.5 1.60 1.90
TRN 141122P00035000 P 11/22/14 35.0 1.85 2.20
TRN 141122P00035500 P 11/22/14 35.5 2.15 2.60
TRN 141122P00036000 P 11/22/14 36.0 2.30 2.95
TRN 141122P00036500 P 11/22/14 36.5 2.80 3.30
TRN 141122P00037000 P 11/22/14 37.0 3.00 3.70
TRN 141122P00037500 P 11/22/14 37.5 3.20 4.10
TRN 141122P00038000 P 11/22/14 38.0 3.70 4.40
TRN 141122P00038500 P 11/22/14 38.5 4.10 4.90
TRN 141122P00039000 P 11/22/14 39.0 4.50 5.30
TRN 141122P00039500 P 11/22/14 39.5 4.90 5.80
TRN 141122P00040000 P 11/22/14 40.0 5.60 6.20
TRN 141122P00040500 P 11/22/14 40.5 5.90 6.80
TRN 141122P00041000 P 11/22/14 41.0 6.30 7.20
TRN 141122P00045000 P 11/22/14 45.0 10.00 11.00
TRN 141122P00050000 P 11/22/14 50.0 15.10 15.90
TRN 141122P00055000 P 11/22/14 55.0 18.90 20.90
TRN 141122P00060000 P 11/22/14 60.0 23.80 27.20
TRN 141122P00065000 P 11/22/14 65.0 28.80 32.40
TRN 141122P00070000 P 11/22/14 70.0 33.80 37.40
TRN 141122P00075000 P 11/22/14 75.0 38.70 42.30
TRN 141128C00026500 C 11/28/14 26.5 6.90 8.90
TRN 141128C00027000 C 11/28/14 27.0 6.40 9.10
TRN 141128C00027500 C 11/28/14 27.5 6.00 8.40
TRN 141128C00028000 C 11/28/14 28.0 5.50 8.10
TRN 141128C00028500 C 11/28/14 28.5 5.10 7.40
TRN 141128C00029000 C 11/28/14 29.0 4.80 6.60
TRN 141128C00029500 C 11/28/14 29.5 4.30 6.40
TRN 141128C00030000 C 11/28/14 30.0 3.70 6.00
TRN 141128C00030500 C 11/28/14 30.5 3.50 5.50
TRN 141128C00031000 C 11/28/14 31.0 3.30 5.10
TRN 141128C00031500 C 11/28/14 31.5 2.85 4.70
TRN 141128C00032000 C 11/28/14 32.0 3.10 4.30
TRN 141128C00032500 C 11/28/14 32.5 2.80 3.70
TRN 141128C00033000 C 11/28/14 33.0 2.05 3.90
TRN 141128C00033500 C 11/28/14 33.5 2.15 3.30
TRN 141128C00034000 C 11/28/14 34.0 1.90 2.95
TRN 141128C00034500 C 11/28/14 34.5 1.55 2.55
TRN 141128C00035000 C 11/28/14 35.0 1.35 2.20
TRN 141128C00035500 C 11/28/14 35.5 1.10 2.10
TRN 141128C00036000 C 11/28/14 36.0 0.95 2.00
TRN 141128C00036500 C 11/28/14 36.5 0.70 1.70
TRN 141128C00037000 C 11/28/14 37.0 0.60 1.60
TRN 141128C00037500 C 11/28/14 37.5 0.55 1.25
TRN 141128C00038000 C 11/28/14 38.0 0.35 1.15
TRN 141128C00038500 C 11/28/14 38.5 0.35 0.95
TRN 141128C00039000 C 11/28/14 39.0 0.30 0.95
TRN 141128C00039500 C 11/28/14 39.5 0.15 0.85
TRN 141128C00040000 C 11/28/14 40.0 0.25 0.75
TRN 141128C00040500 C 11/28/14 40.5 0.05 0.60
TRN 141128C00041000 C 11/28/14 41.0 0.00 0.60
TRN 141128P00026500 P 11/28/14 26.5 0.00 0.45
TRN 141128P00027000 P 11/28/14 27.0 0.00 0.50
TRN 141128P00027500 P 11/28/14 27.5 0.05 0.55
TRN 141128P00028000 P 11/28/14 28.0 0.05 0.55
TRN 141128P00028500 P 11/28/14 28.5 0.05 0.60
TRN 141128P00029000 P 11/28/14 29.0 0.15 0.70
TRN 141128P00029500 P 11/28/14 29.5 0.20 0.80
TRN 141128P00030000 P 11/28/14 30.0 0.30 0.85
TRN 141128P00030500 P 11/28/14 30.5 0.40 1.00
TRN 141128P00031000 P 11/28/14 31.0 0.50 1.15
TRN 141128P00031500 P 11/28/14 31.5 0.50 1.20
TRN 141128P00032000 P 11/28/14 32.0 0.70 1.45
TRN 141128P00032500 P 11/28/14 32.5 0.80 1.65
TRN 141128P00033000 P 11/28/14 33.0 0.85 1.80
TRN 141128P00033500 P 11/28/14 33.5 1.20 2.05
TRN 141128P00034000 P 11/28/14 34.0 1.25 2.30
TRN 141128P00034500 P 11/28/14 34.5 1.65 2.55
TRN 141128P00035000 P 11/28/14 35.0 1.85 2.80
TRN 141128P00035500 P 11/28/14 35.5 2.20 3.10
TRN 141128P00036000 P 11/28/14 36.0 2.55 3.70
TRN 141128P00036500 P 11/28/14 36.5 2.50 4.00
TRN 141128P00037000 P 11/28/14 37.0 3.30 4.30
TRN 141128P00037500 P 11/28/14 37.5 3.50 4.80
TRN 141128P00038000 P 11/28/14 38.0 3.40 5.20
TRN 141128P00038500 P 11/28/14 38.5 3.80 5.70
TRN 141128P00039000 P 11/28/14 39.0 4.20 5.50
TRN 141128P00039500 P 11/28/14 39.5 4.60 5.90
TRN 141128P00040000 P 11/28/14 40.0 5.60 6.30
TRN 141128P00040500 P 11/28/14 40.5 5.40 7.80
TRN 141128P00041000 P 11/28/14 41.0 5.80 8.00
TRN 141205C00026500 C 12/05/14 26.5 6.40 10.00
TRN 141205C00027000 C 12/05/14 27.0 6.00 9.80
TRN 141205C00027500 C 12/05/14 27.5 5.90 8.50
TRN 141205C00028000 C 12/05/14 28.0 5.50 8.00
TRN 141205C00028500 C 12/05/14 28.5 5.30 7.40
TRN 141205C00029000 C 12/05/14 29.0 4.90 6.70
TRN 141205C00029500 C 12/05/14 29.5 4.50 6.50
TRN 141205C00030000 C 12/05/14 30.0 4.10 5.80
TRN 141205C00030500 C 12/05/14 30.5 3.70 5.70
TRN 141205C00031000 C 12/05/14 31.0 3.30 5.30
TRN 141205C00031500 C 12/05/14 31.5 3.10 5.00
TRN 141205C00032000 C 12/05/14 32.0 3.30 4.30
TRN 141205C00032500 C 12/05/14 32.5 2.95 3.90
TRN 141205C00033000 C 12/05/14 33.0 2.40 3.70
TRN 141205C00033500 C 12/05/14 33.5 2.35 3.50
TRN 141205C00034000 C 12/05/14 34.0 1.75 3.10
TRN 141205C00034500 C 12/05/14 34.5 1.70 2.70
TRN 141205C00035000 C 12/05/14 35.0 1.55 2.25
TRN 141205C00035500 C 12/05/14 35.5 1.25 2.50
TRN 141205C00036000 C 12/05/14 36.0 1.10 2.05
TRN 141205C00036500 C 12/05/14 36.5 0.95 1.80
TRN 141205C00037000 C 12/05/14 37.0 0.70 1.65
TRN 141205C00037500 C 12/05/14 37.5 0.65 1.60
TRN 141205C00038000 C 12/05/14 38.0 0.55 1.50
TRN 141205C00038500 C 12/05/14 38.5 0.40 1.20
TRN 141205C00039000 C 12/05/14 39.0 0.40 0.95
TRN 141205C00039500 C 12/05/14 39.5 0.30 1.25
TRN 141205C00040000 C 12/05/14 40.0 0.25 0.85
TRN 141205C00040500 C 12/05/14 40.5 0.00 1.00
TRN 141205C00041000 C 12/05/14 41.0 0.00 0.95
TRN 141205P00026500 P 12/05/14 26.5 0.05 0.50
TRN 141205P00027000 P 12/05/14 27.0 0.05 0.65
TRN 141205P00027500 P 12/05/14 27.5 0.05 0.65
TRN 141205P00028000 P 12/05/14 28.0 0.10 0.85
TRN 141205P00028500 P 12/05/14 28.5 0.15 0.70
TRN 141205P00029000 P 12/05/14 29.0 0.20 0.90
TRN 141205P00029500 P 12/05/14 29.5 0.20 0.90
TRN 141205P00030000 P 12/05/14 30.0 0.45 1.00
TRN 141205P00030500 P 12/05/14 30.5 0.50 1.15
TRN 141205P00031000 P 12/05/14 31.0 0.40 1.30
TRN 141205P00031500 P 12/05/14 31.5 0.45 1.30
TRN 141205P00032000 P 12/05/14 32.0 0.85 1.65
TRN 141205P00032500 P 12/05/14 32.5 0.95 1.75
TRN 141205P00033000 P 12/05/14 33.0 1.15 2.05
TRN 141205P00033500 P 12/05/14 33.5 1.35 2.25
TRN 141205P00034000 P 12/05/14 34.0 1.55 2.45
TRN 141205P00034500 P 12/05/14 34.5 1.85 2.70
TRN 141205P00035000 P 12/05/14 35.0 2.05 2.95
TRN 141205P00035500 P 12/05/14 35.5 2.20 3.40
TRN 141205P00036000 P 12/05/14 36.0 2.70 3.60
TRN 141205P00036500 P 12/05/14 36.5 2.85 4.00
TRN 141205P00037000 P 12/05/14 37.0 3.00 4.40
TRN 141205P00037500 P 12/05/14 37.5 3.80 5.00
TRN 141205P00038000 P 12/05/14 38.0 3.90 5.20
TRN 141205P00038500 P 12/05/14 38.5 4.00 5.80
TRN 141205P00039000 P 12/05/14 39.0 4.10 6.40
TRN 141205P00039500 P 12/05/14 39.5 4.20 6.90
TRN 141205P00040000 P 12/05/14 40.0 4.60 7.40
TRN 141205P00040500 P 12/05/14 40.5 5.00 7.90
TRN 141205P00041000 P 12/05/14 41.0 6.10 8.00
TRN 141212C00026500 C 12/12/14 26.5 6.50 9.80
TRN 141212C00027000 C 12/12/14 27.0 6.50 9.10
TRN 141212C00027500 C 12/12/14 27.5 6.10 8.10
TRN 141212C00028000 C 12/12/14 28.0 6.60 7.60
TRN 141212C00028500 C 12/12/14 28.5 5.40 7.90
TRN 141212C00029000 C 12/12/14 29.0 5.00 6.80
TRN 141212C00029500 C 12/12/14 29.5 4.70 6.70
TRN 141212C00030000 C 12/12/14 30.0 4.10 6.30
TRN 141212C00030500 C 12/12/14 30.5 4.00 5.80
TRN 141212C00031000 C 12/12/14 31.0 3.60 5.40
TRN 141212C00031500 C 12/12/14 31.5 3.30 5.00
TRN 141212C00032000 C 12/12/14 32.0 3.50 4.40
TRN 141212C00032500 C 12/12/14 32.5 3.10 4.20
TRN 141212C00033000 C 12/12/14 33.0 2.45 3.70
TRN 141212C00033500 C 12/12/14 33.5 2.55 3.40
TRN 141212C00034000 C 12/12/14 34.0 2.25 3.50
TRN 141212C00034500 C 12/12/14 34.5 1.90 2.90
TRN 141212C00035000 C 12/12/14 35.0 1.75 2.25
TRN 141212C00035500 C 12/12/14 35.5 1.35 2.45
TRN 141212C00036000 C 12/12/14 36.0 1.25 2.30
TRN 141212C00036500 C 12/12/14 36.5 1.10 2.15
TRN 141212C00037000 C 12/12/14 37.0 0.90 2.00
TRN 141212C00037500 C 12/12/14 37.5 0.75 1.65
TRN 141212C00038000 C 12/12/14 38.0 0.70 1.65
TRN 141212C00038500 C 12/12/14 38.5 0.55 1.50
TRN 141212C00039000 C 12/12/14 39.0 0.40 1.25
TRN 141212C00039500 C 12/12/14 39.5 0.40 1.50
TRN 141212C00040000 C 12/12/14 40.0 0.35 0.90
TRN 141212C00040500 C 12/12/14 40.5 0.20 0.95
TRN 141212C00041000 C 12/12/14 41.0 0.15 1.05
TRN 141212P00026500 P 12/12/14 26.5 0.00 0.75
TRN 141212P00027000 P 12/12/14 27.0 0.05 0.80
TRN 141212P00027500 P 12/12/14 27.5 0.00 0.75
TRN 141212P00028000 P 12/12/14 28.0 0.05 0.85
TRN 141212P00028500 P 12/12/14 28.5 0.20 1.00
TRN 141212P00029000 P 12/12/14 29.0 0.20 0.90
TRN 141212P00029500 P 12/12/14 29.5 0.35 1.05
TRN 141212P00030000 P 12/12/14 30.0 0.55 1.10
TRN 141212P00030500 P 12/12/14 30.5 0.65 1.30
TRN 141212P00031000 P 12/12/14 31.0 0.60 1.40
TRN 141212P00031500 P 12/12/14 31.5 0.65 1.55
TRN 141212P00032000 P 12/12/14 32.0 1.00 1.75
TRN 141212P00032500 P 12/12/14 32.5 1.05 2.00
TRN 141212P00033000 P 12/12/14 33.0 1.20 2.15
TRN 141212P00033500 P 12/12/14 33.5 1.50 2.35
TRN 141212P00034000 P 12/12/14 34.0 1.65 2.75
TRN 141212P00034500 P 12/12/14 34.5 2.00 2.95
TRN 141212P00035000 P 12/12/14 35.0 2.20 3.10
TRN 141212P00035500 P 12/12/14 35.5 2.35 3.20
TRN 141212P00036000 P 12/12/14 36.0 2.85 3.90
TRN 141212P00036500 P 12/12/14 36.5 3.00 4.20
TRN 141212P00037000 P 12/12/14 37.0 3.10 4.60
TRN 141212P00037500 P 12/12/14 37.5 3.90 5.00
TRN 141212P00038000 P 12/12/14 38.0 4.10 5.50
TRN 141212P00038500 P 12/12/14 38.5 4.10 5.90
TRN 141212P00039000 P 12/12/14 39.0 4.50 6.20
TRN 141212P00039500 P 12/12/14 39.5 4.90 6.90
TRN 141212P00040000 P 12/12/14 40.0 5.30 7.30
TRN 141212P00040500 P 12/12/14 40.5 5.60 7.80
TRN 141212P00041000 P 12/12/14 41.0 6.10 8.20
TRN 141220C00017500 C 12/20/14 17.5 16.50 18.10
TRN 141220C00020000 C 12/20/14 20.0 14.00 15.20
TRN 141220C00022500 C 12/20/14 22.5 11.60 12.70
TRN 141220C00025000 C 12/20/14 25.0 9.10 10.50
TRN 141220C00030000 C 12/20/14 30.0 5.00 5.80
TRN 141220C00035000 C 12/20/14 35.0 2.00 2.25
TRN 141220C00040000 C 12/20/14 40.0 0.65 0.80
TRN 141220C00045000 C 12/20/14 45.0 0.15 0.40
TRN 141220C00050000 C 12/20/14 50.0 0.00 0.30
TRN 141220P00017500 P 12/20/14 17.5 0.00 0.35
TRN 141220P00020000 P 12/20/14 20.0 0.00 0.25
TRN 141220P00022500 P 12/20/14 22.5 0.05 0.30
TRN 141220P00025000 P 12/20/14 25.0 0.15 0.40
TRN 141220P00030000 P 12/20/14 30.0 0.75 0.95
TRN 141220P00035000 P 12/20/14 35.0 2.45 3.00
TRN 141220P00040000 P 12/20/14 40.0 5.60 6.60
TRN 141220P00045000 P 12/20/14 45.0 10.20 11.70
TRN 141220P00050000 P 12/20/14 50.0 15.00 16.60
TRN 150117C00010000 C 01/17/15 10.0 23.00 26.30
TRN 150117C00011500 C 01/17/15 11.5 22.60 24.30
TRN 150117C00012500 C 01/17/15 12.5 21.60 23.30
TRN 150117C00015000 C 01/17/15 15.0 19.20 20.20
TRN 150117C00016500 C 01/17/15 16.5 17.50 18.70
TRN 150117C00017500 C 01/17/15 17.5 16.70 18.30
TRN 150117C00018500 C 01/17/15 18.5 15.70 17.30
TRN 150117C00020000 C 01/17/15 20.0 14.20 15.40
TRN 150117C00022500 C 01/17/15 22.5 11.50 13.00
TRN 150117C00025000 C 01/17/15 25.0 9.50 10.50
TRN 150117C00027500 C 01/17/15 27.5 7.20 8.60
TRN 150117C00030000 C 01/17/15 30.0 5.40 5.90
TRN 150117C00032500 C 01/17/15 32.5 3.90 4.20
TRN 150117C00035000 C 01/17/15 35.0 2.60 2.85
TRN 150117C00037500 C 01/17/15 37.5 1.65 1.85
TRN 150117C00040000 C 01/17/15 40.0 1.00 1.15
TRN 150117C00042500 C 01/17/15 42.5 0.65 0.80
TRN 150117C00045000 C 01/17/15 45.0 0.35 0.50
TRN 150117C00047500 C 01/17/15 47.5 0.20 0.35
TRN 150117C00050000 C 01/17/15 50.0 0.20 0.25
TRN 150117C00052500 C 01/17/15 52.5 0.10 0.30
TRN 150117C00055000 C 01/17/15 55.0 0.00 0.30
TRN 150117C00057500 C 01/17/15 57.5 0.00 0.30
TRN 150117C00060000 C 01/17/15 60.0 0.00 0.30
TRN 150117C00062500 C 01/17/15 62.5 0.00 0.25
TRN 150117C00065000 C 01/17/15 65.0 0.00 0.25
TRN 150117P00010000 P 01/17/15 10.0 0.00 0.25
TRN 150117P00011500 P 01/17/15 11.5 0.00 0.25
TRN 150117P00012500 P 01/17/15 12.5 0.00 0.25
TRN 150117P00015000 P 01/17/15 15.0 0.00 0.25
TRN 150117P00016500 P 01/17/15 16.5 0.00 0.25
TRN 150117P00017500 P 01/17/15 17.5 0.00 0.25
TRN 150117P00018500 P 01/17/15 18.5 0.00 0.25
TRN 150117P00020000 P 01/17/15 20.0 0.05 0.30
TRN 150117P00022500 P 01/17/15 22.5 0.15 0.40
TRN 150117P00025000 P 01/17/15 25.0 0.40 0.55
TRN 150117P00027500 P 01/17/15 27.5 0.70 0.85
TRN 150117P00030000 P 01/17/15 30.0 1.15 1.35
TRN 150117P00032500 P 01/17/15 32.5 2.00 2.20
TRN 150117P00035000 P 01/17/15 35.0 3.10 3.50
TRN 150117P00037500 P 01/17/15 37.5 4.50 5.10
TRN 150117P00040000 P 01/17/15 40.0 6.30 6.90
TRN 150117P00042500 P 01/17/15 42.5 8.20 9.10
TRN 150117P00045000 P 01/17/15 45.0 10.60 11.70
TRN 150117P00047500 P 01/17/15 47.5 12.90 14.00
TRN 150117P00050000 P 01/17/15 50.0 15.20 16.80
TRN 150117P00052500 P 01/17/15 52.5 17.60 19.00
TRN 150117P00055000 P 01/17/15 55.0 20.00 21.30
TRN 150117P00057500 P 01/17/15 57.5 22.50 23.90
TRN 150117P00060000 P 01/17/15 60.0 24.60 26.30
TRN 150117P00062500 P 01/17/15 62.5 27.40 29.30
TRN 150117P00065000 P 01/17/15 65.0 29.90 31.60
TRN 150417C00020000 C 04/17/15 20.0 14.30 15.50
TRN 150417C00022500 C 04/17/15 22.5 12.10 13.50
TRN 150417C00025000 C 04/17/15 25.0 10.10 11.00
TRN 150417C00030000 C 04/17/15 30.0 6.30 7.10
TRN 150417C00035000 C 04/17/15 35.0 3.60 4.20
TRN 150417C00040000 C 04/17/15 40.0 1.80 2.20
TRN 150417C00045000 C 04/17/15 45.0 0.95 1.25
TRN 150417C00050000 C 04/17/15 50.0 0.50 0.95
TRN 150417C00055000 C 04/17/15 55.0 0.20 0.70
TRN 150417C00060000 C 04/17/15 60.0 0.05 0.55
TRN 150417C00065000 C 04/17/15 65.0 0.05 0.50
TRN 150417C00070000 C 04/17/15 70.0 0.00 0.45
TRN 150417P00020000 P 04/17/15 20.0 0.30 0.50
TRN 150417P00022500 P 04/17/15 22.5 0.20 0.95
TRN 150417P00025000 P 04/17/15 25.0 0.85 1.05
TRN 150417P00030000 P 04/17/15 30.0 2.00 2.40
TRN 150417P00035000 P 04/17/15 35.0 4.30 4.70
TRN 150417P00040000 P 04/17/15 40.0 7.30 8.10
TRN 150417P00045000 P 04/17/15 45.0 11.20 12.60
TRN 150417P00050000 P 04/17/15 50.0 15.70 16.80
TRN 150417P00055000 P 04/17/15 55.0 20.10 21.80
TRN 150417P00060000 P 04/17/15 60.0 24.60 26.30
TRN 150417P00065000 P 04/17/15 65.0 29.90 31.30
TRN 150417P00070000 P 04/17/15 70.0 34.00 36.60
TRN 160115C00012500 C 01/15/16 12.5 21.30 24.10
TRN 160115C00015000 C 01/15/16 15.0 18.60 21.00
TRN 160115C00016500 C 01/15/16 16.5 17.50 19.30
TRN 160115C00017500 C 01/15/16 17.5 16.60 18.50
TRN 160115C00019000 C 01/15/16 19.0 15.40 17.10
TRN 160115C00020000 C 01/15/16 20.0 14.80 16.60
TRN 160115C00021000 C 01/15/16 21.0 13.90 15.40
TRN 160115C00022500 C 01/15/16 22.5 12.70 14.20
TRN 160115C00023500 C 01/15/16 23.5 12.00 13.50
TRN 160115C00025000 C 01/15/16 25.0 11.10 12.30
TRN 160115C00027500 C 01/15/16 27.5 9.20 10.70
TRN 160115C00030000 C 01/15/16 30.0 7.90 9.10
TRN 160115C00032500 C 01/15/16 32.5 6.60 7.60
TRN 160115C00035000 C 01/15/16 35.0 5.50 6.50
TRN 160115C00037500 C 01/15/16 37.5 4.40 5.40
TRN 160115C00040000 C 01/15/16 40.0 3.70 4.70
TRN 160115C00042500 C 01/15/16 42.5 2.70 4.30
TRN 160115C00045000 C 01/15/16 45.0 2.50 3.20
TRN 160115C00047500 C 01/15/16 47.5 1.95 2.75
TRN 160115C00050000 C 01/15/16 50.0 1.55 2.25
TRN 160115C00052500 C 01/15/16 52.5 1.20 1.95
TRN 160115C00055000 C 01/15/16 55.0 0.95 1.70
TRN 160115C00057500 C 01/15/16 57.5 0.70 1.45
TRN 160115C00060000 C 01/15/16 60.0 0.50 1.40
TRN 160115C00062500 C 01/15/16 62.5 0.45 1.30
TRN 160115C00065000 C 01/15/16 65.0 0.30 1.10
TRN 160115C00070000 C 01/15/16 70.0 0.20 0.95
TRN 160115P00012500 P 01/15/16 12.5 0.10 0.35
TRN 160115P00015000 P 01/15/16 15.0 0.25 1.00
TRN 160115P00016500 P 01/15/16 16.5 0.40 0.95
TRN 160115P00017500 P 01/15/16 17.5 0.50 1.30
TRN 160115P00019000 P 01/15/16 19.0 0.70 1.30
TRN 160115P00020000 P 01/15/16 20.0 0.90 1.50
TRN 160115P00021000 P 01/15/16 21.0 1.00 1.55
TRN 160115P00022500 P 01/15/16 22.5 1.40 1.90
TRN 160115P00023500 P 01/15/16 23.5 1.55 2.20
TRN 160115P00025000 P 01/15/16 25.0 1.90 2.65
TRN 160115P00027500 P 01/15/16 27.5 2.65 3.60
TRN 160115P00030000 P 01/15/16 30.0 3.70 4.30
TRN 160115P00032500 P 01/15/16 32.5 4.30 5.70
TRN 160115P00035000 P 01/15/16 35.0 6.10 6.90
TRN 160115P00037500 P 01/15/16 37.5 7.70 8.50
TRN 160115P00040000 P 01/15/16 40.0 9.20 10.60
TRN 160115P00042500 P 01/15/16 42.5 10.90 12.00
TRN 160115P00045000 P 01/15/16 45.0 12.50 14.50
TRN 160115P00047500 P 01/15/16 47.5 14.70 16.10
TRN 160115P00050000 P 01/15/16 50.0 16.70 18.70
TRN 160115P00052500 P 01/15/16 52.5 18.90 20.30
TRN 160115P00055000 P 01/15/16 55.0 20.90 23.00
TRN 160115P00057500 P 01/15/16 57.5 23.40 24.90
TRN 160115P00060000 P 01/15/16 60.0 25.50 28.00
TRN 160115P00062500 P 01/15/16 62.5 27.40 30.40
TRN 160115P00065000 P 01/15/16 65.0 29.50 33.40
TRN 160115P00070000 P 01/15/16 70.0 34.00 36.70
TRN 170120C00020000 C 01/20/17 20.0 15.20 17.80
TRN 170120C00022500 C 01/20/17 22.5 13.50 16.10
TRN 170120C00025000 C 01/20/17 25.0 11.80 14.50
TRN 170120C00030000 C 01/20/17 30.0 8.60 11.30
TRN 170120C00035000 C 01/20/17 35.0 6.20 9.10
TRN 170120C00040000 C 01/20/17 40.0 5.50 7.20
TRN 170120C00045000 C 01/20/17 45.0 2.70 5.80
TRN 170120C00050000 C 01/20/17 50.0 2.45 4.40
TRN 170120C00055000 C 01/20/17 55.0 2.15 3.80
TRN 170120C00060000 C 01/20/17 60.0 1.60 2.95
TRN 170120C00065000 C 01/20/17 65.0 1.15 2.25
TRN 170120C00070000 C 01/20/17 70.0 0.90 1.95
TRN 170120P00020000 P 01/20/17 20.0 1.60 2.40
TRN 170120P00022500 P 01/20/17 22.5 2.30 3.20
TRN 170120P00025000 P 01/20/17 25.0 3.10 4.10
TRN 170120P00030000 P 01/20/17 30.0 5.10 6.20
TRN 170120P00035000 P 01/20/17 35.0 7.70 9.50
TRN 170120P00040000 P 01/20/17 40.0 10.70 12.80
TRN 170120P00045000 P 01/20/17 45.0 14.20 16.40
TRN 170120P00050000 P 01/20/17 50.0 17.50 20.20
TRN 170120P00055000 P 01/20/17 55.0 21.70 24.30
TRN 170120P00060000 P 01/20/17 60.0 26.10 28.70
TRN 170120P00065000 P 01/20/17 65.0 30.50 33.20
TRN 170120P00070000 P 01/20/17 70.0 35.20 37.90

OPRA data is delayed 15 minutes.