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 (2017-05-26)Premium Content

Trinity Industries Inc (TRN)
As of Aug 16 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRN 170818C00018000 C 08/18/17 18.0 10.00 11.30
TRN 170818C00019000 C 08/18/17 19.0 8.60 10.90
TRN 170818C00020000 C 08/18/17 20.0 8.00 9.50
TRN 170818C00021000 C 08/18/17 21.0 7.00 7.80
TRN 170818C00022000 C 08/18/17 22.0 6.20 6.70
TRN 170818C00023000 C 08/18/17 23.0 5.40 5.70
TRN 170818C00024000 C 08/18/17 24.0 3.90 4.70
TRN 170818C00025000 C 08/18/17 25.0 3.10 3.70
TRN 170818C00025500 C 08/18/17 25.5 2.45 3.20
TRN 170818C00026000 C 08/18/17 26.0 2.45 2.70
TRN 170818C00026500 C 08/18/17 26.5 1.95 2.20
TRN 170818C00027000 C 08/18/17 27.0 1.45 1.65
TRN 170818C00027500 C 08/18/17 27.5 0.95 1.15
TRN 170818C00028000 C 08/18/17 28.0 0.55 0.70
TRN 170818C00028500 C 08/18/17 28.5 0.20 0.35
TRN 170818C00029000 C 08/18/17 29.0 0.05 0.15
TRN 170818C00029500 C 08/18/17 29.5 0.00 0.05
TRN 170818C00030000 C 08/18/17 30.0 0.00 0.05
TRN 170818C00030500 C 08/18/17 30.5 0.00 0.05
TRN 170818C00031000 C 08/18/17 31.0 0.00 0.05
TRN 170818C00031500 C 08/18/17 31.5 0.00 0.05
TRN 170818C00032000 C 08/18/17 32.0 0.00 0.05
TRN 170818C00032500 C 08/18/17 32.5 0.00 0.05
TRN 170818C00033000 C 08/18/17 33.0 0.00 0.05
TRN 170818C00034000 C 08/18/17 34.0 0.00 0.05
TRN 170818C00035000 C 08/18/17 35.0 0.00 0.05
TRN 170818C00036000 C 08/18/17 36.0 0.00 0.05
TRN 170818C00040000 C 08/18/17 40.0 0.00 0.05
TRN 170818P00018000 P 08/18/17 18.0 0.00 0.05
TRN 170818P00019000 P 08/18/17 19.0 0.00 0.05
TRN 170818P00020000 P 08/18/17 20.0 0.00 0.05
TRN 170818P00021000 P 08/18/17 21.0 0.00 0.05
TRN 170818P00022000 P 08/18/17 22.0 0.00 0.05
TRN 170818P00023000 P 08/18/17 23.0 0.00 0.05
TRN 170818P00024000 P 08/18/17 24.0 0.00 0.05
TRN 170818P00025000 P 08/18/17 25.0 0.00 0.05
TRN 170818P00025500 P 08/18/17 25.5 0.00 0.05
TRN 170818P00026000 P 08/18/17 26.0 0.00 0.05
TRN 170818P00026500 P 08/18/17 26.5 0.00 0.05
TRN 170818P00027000 P 08/18/17 27.0 0.00 0.05
TRN 170818P00027500 P 08/18/17 27.5 0.00 0.10
TRN 170818P00028000 P 08/18/17 28.0 0.05 0.15
TRN 170818P00028500 P 08/18/17 28.5 0.15 0.30
TRN 170818P00029000 P 08/18/17 29.0 0.45 0.60
TRN 170818P00029500 P 08/18/17 29.5 0.70 1.05
TRN 170818P00030000 P 08/18/17 30.0 1.35 1.55
TRN 170818P00030500 P 08/18/17 30.5 1.85 2.05
TRN 170818P00031000 P 08/18/17 31.0 2.10 2.55
TRN 170818P00031500 P 08/18/17 31.5 2.70 3.10
TRN 170818P00032000 P 08/18/17 32.0 2.85 3.60
TRN 170818P00032500 P 08/18/17 32.5 3.40 4.10
TRN 170818P00033000 P 08/18/17 33.0 3.80 4.60
TRN 170818P00034000 P 08/18/17 34.0 4.70 5.60
TRN 170818P00035000 P 08/18/17 35.0 5.80 6.60
TRN 170818P00036000 P 08/18/17 36.0 6.90 7.60
TRN 170818P00040000 P 08/18/17 40.0 11.10 11.70
TRN 170825C00020000 C 08/25/17 20.0 7.90 9.60
TRN 170825C00021000 C 08/25/17 21.0 7.00 7.90
TRN 170825C00022000 C 08/25/17 22.0 6.00 6.80
TRN 170825C00023000 C 08/25/17 23.0 4.80 5.80
TRN 170825C00024000 C 08/25/17 24.0 4.40 4.80
TRN 170825C00025000 C 08/25/17 25.0 3.40 3.80
TRN 170825C00026000 C 08/25/17 26.0 2.45 2.80
TRN 170825C00027000 C 08/25/17 27.0 1.50 1.75
TRN 170825C00028000 C 08/25/17 28.0 0.75 0.95
TRN 170825C00029000 C 08/25/17 29.0 0.20 0.35
TRN 170825C00030000 C 08/25/17 30.0 0.00 0.15
TRN 170825C00031000 C 08/25/17 31.0 0.00 0.10
TRN 170825C00032000 C 08/25/17 32.0 0.00 0.05
TRN 170825C00033000 C 08/25/17 33.0 0.00 0.05
TRN 170825C00034000 C 08/25/17 34.0 0.00 0.05
TRN 170825C00035000 C 08/25/17 35.0 0.00 0.05
TRN 170825P00020000 P 08/25/17 20.0 0.00 0.05
TRN 170825P00021000 P 08/25/17 21.0 0.00 0.05
TRN 170825P00022000 P 08/25/17 22.0 0.00 0.05
TRN 170825P00023000 P 08/25/17 23.0 0.00 0.05
TRN 170825P00024000 P 08/25/17 24.0 0.00 0.05
TRN 170825P00025000 P 08/25/17 25.0 0.00 0.05
TRN 170825P00026000 P 08/25/17 26.0 0.00 0.10
TRN 170825P00027000 P 08/25/17 27.0 0.00 0.15
TRN 170825P00028000 P 08/25/17 28.0 0.15 0.35
TRN 170825P00029000 P 08/25/17 29.0 0.60 0.80
TRN 170825P00030000 P 08/25/17 30.0 1.40 1.65
TRN 170825P00031000 P 08/25/17 31.0 2.35 2.55
TRN 170825P00032000 P 08/25/17 32.0 3.30 3.60
TRN 170825P00033000 P 08/25/17 33.0 4.00 4.60
TRN 170825P00034000 P 08/25/17 34.0 5.10 5.80
TRN 170825P00035000 P 08/25/17 35.0 6.10 6.70
TRN 170901C00020000 C 09/01/17 20.0 7.50 9.10
TRN 170901C00021000 C 09/01/17 21.0 6.40 8.20
TRN 170901C00022000 C 09/01/17 22.0 5.50 7.20
TRN 170901C00023000 C 09/01/17 23.0 5.40 5.90
TRN 170901C00024000 C 09/01/17 24.0 4.40 4.80
TRN 170901C00025000 C 09/01/17 25.0 3.40 4.00
TRN 170901C00026000 C 09/01/17 26.0 2.45 2.85
TRN 170901C00027000 C 09/01/17 27.0 1.60 1.90
TRN 170901C00028000 C 09/01/17 28.0 0.80 1.10
TRN 170901C00029000 C 09/01/17 29.0 0.35 0.50
TRN 170901C00030000 C 09/01/17 30.0 0.05 0.30
TRN 170901C00031000 C 09/01/17 31.0 0.00 0.15
TRN 170901C00032000 C 09/01/17 32.0 0.00 0.10
TRN 170901C00033000 C 09/01/17 33.0 0.00 0.10
TRN 170901C00034000 C 09/01/17 34.0 0.00 0.05
TRN 170901C00035000 C 09/01/17 35.0 0.00 0.05
TRN 170901P00020000 P 09/01/17 20.0 0.00 0.05
TRN 170901P00021000 P 09/01/17 21.0 0.00 0.05
TRN 170901P00022000 P 09/01/17 22.0 0.00 0.05
TRN 170901P00023000 P 09/01/17 23.0 0.00 0.05
TRN 170901P00024000 P 09/01/17 24.0 0.00 0.20
TRN 170901P00025000 P 09/01/17 25.0 0.00 0.10
TRN 170901P00026000 P 09/01/17 26.0 0.00 0.15
TRN 170901P00027000 P 09/01/17 27.0 0.10 0.30
TRN 170901P00028000 P 09/01/17 28.0 0.30 0.45
TRN 170901P00029000 P 09/01/17 29.0 0.70 1.00
TRN 170901P00030000 P 09/01/17 30.0 1.40 1.75
TRN 170901P00031000 P 09/01/17 31.0 2.20 2.75
TRN 170901P00032000 P 09/01/17 32.0 3.30 3.60
TRN 170901P00033000 P 09/01/17 33.0 4.30 4.60
TRN 170901P00034000 P 09/01/17 34.0 5.10 5.60
TRN 170901P00035000 P 09/01/17 35.0 6.10 6.70
TRN 170908C00020000 C 09/08/17 20.0 7.70 8.90
TRN 170908C00021000 C 09/08/17 21.0 7.00 8.10
TRN 170908C00022000 C 09/08/17 22.0 6.40 6.80
TRN 170908C00023000 C 09/08/17 23.0 5.40 5.80
TRN 170908C00024000 C 09/08/17 24.0 4.30 4.80
TRN 170908C00025000 C 09/08/17 25.0 3.40 3.90
TRN 170908C00026000 C 09/08/17 26.0 2.55 3.00
TRN 170908C00027000 C 09/08/17 27.0 1.65 1.95
TRN 170908C00028000 C 09/08/17 28.0 1.00 1.20
TRN 170908C00029000 C 09/08/17 29.0 0.45 0.70
TRN 170908C00030000 C 09/08/17 30.0 0.15 0.40
TRN 170908C00031000 C 09/08/17 31.0 0.00 0.20
TRN 170908C00032000 C 09/08/17 32.0 0.00 0.10
TRN 170908C00033000 C 09/08/17 33.0 0.00 0.10
TRN 170908C00034000 C 09/08/17 34.0 0.00 0.05
TRN 170908C00035000 C 09/08/17 35.0 0.00 0.05
TRN 170908P00020000 P 09/08/17 20.0 0.00 0.05
TRN 170908P00021000 P 09/08/17 21.0 0.00 0.05
TRN 170908P00022000 P 09/08/17 22.0 0.00 0.05
TRN 170908P00023000 P 09/08/17 23.0 0.00 0.10
TRN 170908P00024000 P 09/08/17 24.0 0.00 0.10
TRN 170908P00025000 P 09/08/17 25.0 0.00 0.15
TRN 170908P00026000 P 09/08/17 26.0 0.05 0.20
TRN 170908P00027000 P 09/08/17 27.0 0.15 0.35
TRN 170908P00028000 P 09/08/17 28.0 0.40 0.60
TRN 170908P00029000 P 09/08/17 29.0 0.85 1.10
TRN 170908P00030000 P 09/08/17 30.0 1.50 1.80
TRN 170908P00031000 P 09/08/17 31.0 2.35 2.65
TRN 170908P00032000 P 09/08/17 32.0 3.30 3.60
TRN 170908P00033000 P 09/08/17 33.0 4.30 4.60
TRN 170908P00034000 P 09/08/17 34.0 5.30 5.60
TRN 170908P00035000 P 09/08/17 35.0 5.70 6.60
TRN 170915C00020000 C 09/15/17 20.0 6.40 10.70
TRN 170915C00021000 C 09/15/17 21.0 7.10 7.70
TRN 170915C00022000 C 09/15/17 22.0 6.40 6.70
TRN 170915C00023000 C 09/15/17 23.0 5.40 5.80
TRN 170915C00024000 C 09/15/17 24.0 4.40 4.80
TRN 170915C00025000 C 09/15/17 25.0 3.50 3.80
TRN 170915C00026000 C 09/15/17 26.0 2.60 2.90
TRN 170915C00027000 C 09/15/17 27.0 1.75 2.05
TRN 170915C00028000 C 09/15/17 28.0 1.05 1.35
TRN 170915C00029000 C 09/15/17 29.0 0.55 0.80
TRN 170915C00030000 C 09/15/17 30.0 0.25 0.45
TRN 170915C00031000 C 09/15/17 31.0 0.10 0.35
TRN 170915C00032000 C 09/15/17 32.0 0.00 0.20
TRN 170915C00033000 C 09/15/17 33.0 0.00 0.15
TRN 170915C00034000 C 09/15/17 34.0 0.00 0.10
TRN 170915C00035000 C 09/15/17 35.0 0.00 0.05
TRN 170915C00036000 C 09/15/17 36.0 0.00 0.05
TRN 170915C00040000 C 09/15/17 40.0 0.00 0.05
TRN 170915P00020000 P 09/15/17 20.0 0.00 0.05
TRN 170915P00021000 P 09/15/17 21.0 0.00 0.05
TRN 170915P00022000 P 09/15/17 22.0 0.00 0.10
TRN 170915P00023000 P 09/15/17 23.0 0.00 0.10
TRN 170915P00024000 P 09/15/17 24.0 0.00 0.15
TRN 170915P00025000 P 09/15/17 25.0 0.00 0.20
TRN 170915P00026000 P 09/15/17 26.0 0.10 0.30
TRN 170915P00027000 P 09/15/17 27.0 0.25 0.45
TRN 170915P00028000 P 09/15/17 28.0 0.50 0.75
TRN 170915P00029000 P 09/15/17 29.0 0.95 1.25
TRN 170915P00030000 P 09/15/17 30.0 1.40 1.90
TRN 170915P00031000 P 09/15/17 31.0 2.30 2.70
TRN 170915P00032000 P 09/15/17 32.0 3.30 3.70
TRN 170915P00033000 P 09/15/17 33.0 3.90 4.60
TRN 170915P00034000 P 09/15/17 34.0 5.30 5.60
TRN 170915P00035000 P 09/15/17 35.0 6.30 6.60
TRN 170915P00036000 P 09/15/17 36.0 7.30 7.60
TRN 170915P00040000 P 09/15/17 40.0 10.70 11.60
TRN 170922C00021000 C 09/22/17 21.0 7.20 7.80
TRN 170922C00022000 C 09/22/17 22.0 6.20 6.80
TRN 170922C00023000 C 09/22/17 23.0 5.40 5.90
TRN 170922C00024000 C 09/22/17 24.0 4.40 5.10
TRN 170922C00025000 C 09/22/17 25.0 3.50 3.90
TRN 170922C00026000 C 09/22/17 26.0 2.70 3.00
TRN 170922C00027000 C 09/22/17 27.0 1.85 2.15
TRN 170922C00028000 C 09/22/17 28.0 1.10 1.50
TRN 170922C00029000 C 09/22/17 29.0 0.60 0.95
TRN 170922C00030000 C 09/22/17 30.0 0.35 0.55
TRN 170922C00031000 C 09/22/17 31.0 0.10 0.35
TRN 170922C00032000 C 09/22/17 32.0 0.00 0.20
TRN 170922C00033000 C 09/22/17 33.0 0.00 0.10
TRN 170922C00034000 C 09/22/17 34.0 0.00 0.10
TRN 170922C00035000 C 09/22/17 35.0 0.00 0.10
TRN 170922P00021000 P 09/22/17 21.0 0.00 0.10
TRN 170922P00022000 P 09/22/17 22.0 0.00 0.10
TRN 170922P00023000 P 09/22/17 23.0 0.00 0.10
TRN 170922P00024000 P 09/22/17 24.0 0.00 0.15
TRN 170922P00025000 P 09/22/17 25.0 0.05 0.25
TRN 170922P00026000 P 09/22/17 26.0 0.15 0.35
TRN 170922P00027000 P 09/22/17 27.0 0.30 0.55
TRN 170922P00028000 P 09/22/17 28.0 0.60 0.85
TRN 170922P00029000 P 09/22/17 29.0 1.05 1.35
TRN 170922P00030000 P 09/22/17 30.0 1.65 2.00
TRN 170922P00031000 P 09/22/17 31.0 2.50 2.75
TRN 170922P00032000 P 09/22/17 32.0 3.20 3.70
TRN 170922P00033000 P 09/22/17 33.0 4.20 4.70
TRN 170922P00034000 P 09/22/17 34.0 5.30 5.60
TRN 170922P00035000 P 09/22/17 35.0 6.00 6.60
TRN 170929C00022000 C 09/29/17 22.0 6.20 7.00
TRN 170929C00023000 C 09/29/17 23.0 5.20 6.00
TRN 170929C00024000 C 09/29/17 24.0 4.40 5.20
TRN 170929C00025000 C 09/29/17 25.0 3.60 4.30
TRN 170929C00026000 C 09/29/17 26.0 2.70 3.10
TRN 170929C00027000 C 09/29/17 27.0 1.95 2.25
TRN 170929C00028000 C 09/29/17 28.0 1.25 1.60
TRN 170929C00029000 C 09/29/17 29.0 0.70 1.05
TRN 170929C00030000 C 09/29/17 30.0 0.40 0.65
TRN 170929C00031000 C 09/29/17 31.0 0.15 0.40
TRN 170929C00032000 C 09/29/17 32.0 0.05 0.25
TRN 170929C00033000 C 09/29/17 33.0 0.00 0.20
TRN 170929C00034000 C 09/29/17 34.0 0.00 0.15
TRN 170929C00035000 C 09/29/17 35.0 0.00 0.10
TRN 170929P00022000 P 09/29/17 22.0 0.00 0.10
TRN 170929P00023000 P 09/29/17 23.0 0.00 0.15
TRN 170929P00024000 P 09/29/17 24.0 0.05 0.15
TRN 170929P00025000 P 09/29/17 25.0 0.10 0.30
TRN 170929P00026000 P 09/29/17 26.0 0.20 0.40
TRN 170929P00027000 P 09/29/17 27.0 0.35 0.60
TRN 170929P00028000 P 09/29/17 28.0 0.70 0.95
TRN 170929P00029000 P 09/29/17 29.0 1.15 1.45
TRN 170929P00030000 P 09/29/17 30.0 1.70 2.05
TRN 170929P00031000 P 09/29/17 31.0 2.55 2.85
TRN 170929P00032000 P 09/29/17 32.0 3.40 3.80
TRN 170929P00033000 P 09/29/17 33.0 4.20 4.80
TRN 170929P00034000 P 09/29/17 34.0 5.20 5.60
TRN 170929P00035000 P 09/29/17 35.0 6.30 6.60
TRN 171020C00014000 C 10/20/17 14.0 13.80 14.80
TRN 171020C00015000 C 10/20/17 15.0 12.60 13.80
TRN 171020C00016000 C 10/20/17 16.0 11.80 12.80
TRN 171020C00017000 C 10/20/17 17.0 11.30 11.80
TRN 171020C00018000 C 10/20/17 18.0 10.20 10.80
TRN 171020C00019000 C 10/20/17 19.0 9.20 9.80
TRN 171020C00020000 C 10/20/17 20.0 8.20 8.80
TRN 171020C00021000 C 10/20/17 21.0 7.20 7.80
TRN 171020C00022000 C 10/20/17 22.0 6.10 6.90
TRN 171020C00023000 C 10/20/17 23.0 5.30 5.90
TRN 171020C00024000 C 10/20/17 24.0 4.60 5.00
TRN 171020C00025000 C 10/20/17 25.0 3.70 4.10
TRN 171020C00026000 C 10/20/17 26.0 2.85 3.30
TRN 171020C00027000 C 10/20/17 27.0 2.20 2.50
TRN 171020C00028000 C 10/20/17 28.0 1.50 1.85
TRN 171020C00029000 C 10/20/17 29.0 1.00 1.35
TRN 171020C00030000 C 10/20/17 30.0 0.70 0.90
TRN 171020C00031000 C 10/20/17 31.0 0.40 0.65
TRN 171020C00032000 C 10/20/17 32.0 0.25 0.35
TRN 171020C00033000 C 10/20/17 33.0 0.10 0.30
TRN 171020C00034000 C 10/20/17 34.0 0.05 0.20
TRN 171020C00035000 C 10/20/17 35.0 0.00 0.15
TRN 171020C00036000 C 10/20/17 36.0 0.00 0.10
TRN 171020C00037000 C 10/20/17 37.0 0.00 0.10
TRN 171020C00038000 C 10/20/17 38.0 0.00 0.10
TRN 171020C00039000 C 10/20/17 39.0 0.00 0.05
TRN 171020C00040000 C 10/20/17 40.0 0.00 0.05
TRN 171020P00014000 P 10/20/17 14.0 0.00 0.05
TRN 171020P00015000 P 10/20/17 15.0 0.00 0.05
TRN 171020P00016000 P 10/20/17 16.0 0.00 0.05
TRN 171020P00017000 P 10/20/17 17.0 0.00 0.05
TRN 171020P00018000 P 10/20/17 18.0 0.00 0.10
TRN 171020P00019000 P 10/20/17 19.0 0.00 0.10
TRN 171020P00020000 P 10/20/17 20.0 0.00 0.10
TRN 171020P00021000 P 10/20/17 21.0 0.00 0.15
TRN 171020P00022000 P 10/20/17 22.0 0.00 0.20
TRN 171020P00023000 P 10/20/17 23.0 0.10 0.20
TRN 171020P00024000 P 10/20/17 24.0 0.15 0.35
TRN 171020P00025000 P 10/20/17 25.0 0.25 0.45
TRN 171020P00026000 P 10/20/17 26.0 0.50 0.65
TRN 171020P00027000 P 10/20/17 27.0 0.70 0.90
TRN 171020P00028000 P 10/20/17 28.0 1.05 1.30
TRN 171020P00029000 P 10/20/17 29.0 1.55 1.80
TRN 171020P00030000 P 10/20/17 30.0 2.15 2.40
TRN 171020P00031000 P 10/20/17 31.0 2.55 3.20
TRN 171020P00032000 P 10/20/17 32.0 3.60 4.00
TRN 171020P00033000 P 10/20/17 33.0 4.50 4.80
TRN 171020P00034000 P 10/20/17 34.0 5.20 5.80
TRN 171020P00035000 P 10/20/17 35.0 6.20 6.70
TRN 171020P00036000 P 10/20/17 36.0 7.00 7.70
TRN 171020P00037000 P 10/20/17 37.0 7.10 8.70
TRN 171020P00038000 P 10/20/17 38.0 9.10 9.70
TRN 171020P00039000 P 10/20/17 39.0 9.80 10.70
TRN 171020P00040000 P 10/20/17 40.0 10.90 11.80
TRN 180119C00005000 C 01/19/18 5.0 21.70 25.10
TRN 180119C00008000 C 01/19/18 8.0 18.30 21.40
TRN 180119C00010000 C 01/19/18 10.0 16.10 20.50
TRN 180119C00013000 C 01/19/18 13.0 15.00 15.90
TRN 180119C00014000 C 01/19/18 14.0 14.20 14.80
TRN 180119C00015000 C 01/19/18 15.0 13.20 13.80
TRN 180119C00016000 C 01/19/18 16.0 12.20 12.90
TRN 180119C00017000 C 01/19/18 17.0 11.30 12.00
TRN 180119C00018000 C 01/19/18 18.0 10.30 11.10
TRN 180119C00019000 C 01/19/18 19.0 9.40 9.90
TRN 180119C00020000 C 01/19/18 20.0 8.30 9.10
TRN 180119C00021000 C 01/19/18 21.0 7.50 8.10
TRN 180119C00022000 C 01/19/18 22.0 6.80 7.40
TRN 180119C00023000 C 01/19/18 23.0 5.90 6.30
TRN 180119C00024000 C 01/19/18 24.0 5.10 5.70
TRN 180119C00025000 C 01/19/18 25.0 4.30 4.70
TRN 180119C00026000 C 01/19/18 26.0 3.60 3.90
TRN 180119C00027000 C 01/19/18 27.0 3.00 3.30
TRN 180119C00028000 C 01/19/18 28.0 2.40 2.70
TRN 180119C00029000 C 01/19/18 29.0 1.90 2.10
TRN 180119C00030000 C 01/19/18 30.0 1.45 1.70
TRN 180119C00031000 C 01/19/18 31.0 1.05 1.35
TRN 180119C00032000 C 01/19/18 32.0 0.85 1.05
TRN 180119C00033000 C 01/19/18 33.0 0.60 0.75
TRN 180119C00034000 C 01/19/18 34.0 0.45 0.60
TRN 180119C00035000 C 01/19/18 35.0 0.30 0.50
TRN 180119C00036000 C 01/19/18 36.0 0.20 0.35
TRN 180119C00037000 C 01/19/18 37.0 0.10 0.30
TRN 180119C00038000 C 01/19/18 38.0 0.05 0.20
TRN 180119C00039000 C 01/19/18 39.0 0.00 0.20
TRN 180119C00040000 C 01/19/18 40.0 0.00 0.15
TRN 180119C00041000 C 01/19/18 41.0 0.00 0.10
TRN 180119P00005000 P 01/19/18 5.0 0.00 0.05
TRN 180119P00008000 P 01/19/18 8.0 0.00 0.05
TRN 180119P00010000 P 01/19/18 10.0 0.00 0.10
TRN 180119P00013000 P 01/19/18 13.0 0.00 0.10
TRN 180119P00014000 P 01/19/18 14.0 0.00 0.10
TRN 180119P00015000 P 01/19/18 15.0 0.00 0.10
TRN 180119P00016000 P 01/19/18 16.0 0.00 0.15
TRN 180119P00017000 P 01/19/18 17.0 0.00 0.20
TRN 180119P00018000 P 01/19/18 18.0 0.00 0.20
TRN 180119P00019000 P 01/19/18 19.0 0.10 0.25
TRN 180119P00020000 P 01/19/18 20.0 0.15 0.30
TRN 180119P00021000 P 01/19/18 21.0 0.20 0.40
TRN 180119P00022000 P 01/19/18 22.0 0.30 0.50
TRN 180119P00023000 P 01/19/18 23.0 0.45 0.60
TRN 180119P00024000 P 01/19/18 24.0 0.60 0.80
TRN 180119P00025000 P 01/19/18 25.0 0.80 1.05
TRN 180119P00026000 P 01/19/18 26.0 1.10 1.35
TRN 180119P00027000 P 01/19/18 27.0 1.45 1.65
TRN 180119P00028000 P 01/19/18 28.0 1.85 2.10
TRN 180119P00029000 P 01/19/18 29.0 2.35 2.60
TRN 180119P00030000 P 01/19/18 30.0 2.90 3.20
TRN 180119P00031000 P 01/19/18 31.0 3.50 3.80
TRN 180119P00032000 P 01/19/18 32.0 4.20 4.50
TRN 180119P00033000 P 01/19/18 33.0 5.00 5.30
TRN 180119P00034000 P 01/19/18 34.0 5.80 6.10
TRN 180119P00035000 P 01/19/18 35.0 6.60 7.00
TRN 180119P00036000 P 01/19/18 36.0 7.30 7.90
TRN 180119P00037000 P 01/19/18 37.0 8.20 8.90
TRN 180119P00038000 P 01/19/18 38.0 9.10 9.80
TRN 180119P00039000 P 01/19/18 39.0 10.30 10.70
TRN 180119P00040000 P 01/19/18 40.0 11.30 11.70
TRN 180119P00041000 P 01/19/18 41.0 12.20 12.70
TRN 190118C00013000 C 01/18/19 13.0 14.90 16.50
TRN 190118C00015000 C 01/18/19 15.0 13.20 14.80
TRN 190118C00018000 C 01/18/19 18.0 11.00 12.00
TRN 190118C00020000 C 01/18/19 20.0 9.40 10.10
TRN 190118C00022000 C 01/18/19 22.0 7.80 8.50
TRN 190118C00025000 C 01/18/19 25.0 5.80 6.50
TRN 190118C00027000 C 01/18/19 27.0 4.70 5.50
TRN 190118C00030000 C 01/18/19 30.0 3.50 4.10
TRN 190118C00032000 C 01/18/19 32.0 2.65 3.20
TRN 190118C00035000 C 01/18/19 35.0 1.70 2.25
TRN 190118C00040000 C 01/18/19 40.0 0.90 1.25
TRN 190118P00013000 P 01/18/19 13.0 0.25 0.40
TRN 190118P00015000 P 01/18/19 15.0 0.45 0.60
TRN 190118P00018000 P 01/18/19 18.0 0.70 1.00
TRN 190118P00020000 P 01/18/19 20.0 1.05 1.35
TRN 190118P00022000 P 01/18/19 22.0 1.50 1.85
TRN 190118P00025000 P 01/18/19 25.0 2.40 2.85
TRN 190118P00027000 P 01/18/19 27.0 3.30 3.70
TRN 190118P00030000 P 01/18/19 30.0 4.80 5.30
TRN 190118P00032000 P 01/18/19 32.0 6.00 6.50
TRN 190118P00035000 P 01/18/19 35.0 8.10 8.60
TRN 190118P00040000 P 01/18/19 40.0 12.00 12.70

OPRA data is delayed 15 minutes.