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 Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRN 150710C00013000 C 07/10/15 13.0 11.30 14.20
TRN 150710C00014000 C 07/10/15 14.0 10.10 14.10
TRN 150710C00015000 C 07/10/15 15.0 9.10 13.10
TRN 150710C00019000 C 07/10/15 19.0 6.40 7.80
TRN 150710C00019500 C 07/10/15 19.5 5.90 7.30
TRN 150710C00020000 C 07/10/15 20.0 5.40 6.80
TRN 150710C00020500 C 07/10/15 20.5 4.90 6.30
TRN 150710C00021000 C 07/10/15 21.0 4.50 5.80
TRN 150710C00021500 C 07/10/15 21.5 4.00 5.30
TRN 150710C00022000 C 07/10/15 22.0 3.50 4.80
TRN 150710C00022500 C 07/10/15 22.5 2.90 4.30
TRN 150710C00023000 C 07/10/15 23.0 2.55 3.80
TRN 150710C00023500 C 07/10/15 23.5 2.10 3.30
TRN 150710C00024000 C 07/10/15 24.0 1.55 2.80
TRN 150710C00024500 C 07/10/15 24.5 1.15 2.40
TRN 150710C00025000 C 07/10/15 25.0 0.90 1.90
TRN 150710C00025500 C 07/10/15 25.5 0.65 1.40
TRN 150710C00026000 C 07/10/15 26.0 0.35 0.75
TRN 150710C00026500 C 07/10/15 26.5 0.20 0.75
TRN 150710C00027000 C 07/10/15 27.0 0.10 0.25
TRN 150710C00027500 C 07/10/15 27.5 0.05 0.25
TRN 150710C00028000 C 07/10/15 28.0 0.00 0.10
TRN 150710C00028500 C 07/10/15 28.5 0.00 0.15
TRN 150710C00029000 C 07/10/15 29.0 0.00 0.10
TRN 150710C00029500 C 07/10/15 29.5 0.00 0.20
TRN 150710C00030000 C 07/10/15 30.0 0.00 0.05
TRN 150710C00030500 C 07/10/15 30.5 0.00 0.05
TRN 150710C00031000 C 07/10/15 31.0 0.00 0.05
TRN 150710C00031500 C 07/10/15 31.5 0.00 0.05
TRN 150710C00032000 C 07/10/15 32.0 0.00 0.05
TRN 150710C00032500 C 07/10/15 32.5 0.00 0.10
TRN 150710C00033000 C 07/10/15 33.0 0.00 0.10
TRN 150710C00033500 C 07/10/15 33.5 0.00 0.10
TRN 150710C00034000 C 07/10/15 34.0 0.00 0.10
TRN 150710C00034500 C 07/10/15 34.5 0.00 0.10
TRN 150710C00035000 C 07/10/15 35.0 0.00 0.10
TRN 150710C00035500 C 07/10/15 35.5 0.00 0.10
TRN 150710C00036000 C 07/10/15 36.0 0.00 0.10
TRN 150710C00036500 C 07/10/15 36.5 0.00 0.10
TRN 150710C00037000 C 07/10/15 37.0 0.00 0.10
TRN 150710C00037500 C 07/10/15 37.5 0.00 0.10
TRN 150710C00038000 C 07/10/15 38.0 0.00 0.10
TRN 150710C00038500 C 07/10/15 38.5 0.00 0.10
TRN 150710C00039000 C 07/10/15 39.0 0.00 0.10
TRN 150710C00039500 C 07/10/15 39.5 0.00 0.10
TRN 150710C00040000 C 07/10/15 40.0 0.00 0.10
TRN 150710C00041000 C 07/10/15 41.0 0.00 0.10
TRN 150710P00013000 P 07/10/15 13.0 0.00 0.05
TRN 150710P00014000 P 07/10/15 14.0 0.00 0.05
TRN 150710P00015000 P 07/10/15 15.0 0.00 0.20
TRN 150710P00019000 P 07/10/15 19.0 0.00 0.05
TRN 150710P00019500 P 07/10/15 19.5 0.00 0.05
TRN 150710P00020000 P 07/10/15 20.0 0.00 0.10
TRN 150710P00020500 P 07/10/15 20.5 0.00 0.05
TRN 150710P00021000 P 07/10/15 21.0 0.00 0.10
TRN 150710P00021500 P 07/10/15 21.5 0.00 0.05
TRN 150710P00022000 P 07/10/15 22.0 0.00 0.10
TRN 150710P00022500 P 07/10/15 22.5 0.00 0.10
TRN 150710P00023000 P 07/10/15 23.0 0.00 0.15
TRN 150710P00023500 P 07/10/15 23.5 0.00 0.15
TRN 150710P00024000 P 07/10/15 24.0 0.10 0.15
TRN 150710P00024500 P 07/10/15 24.5 0.10 0.25
TRN 150710P00025000 P 07/10/15 25.0 0.20 0.40
TRN 150710P00025500 P 07/10/15 25.5 0.40 0.60
TRN 150710P00026000 P 07/10/15 26.0 0.60 0.85
TRN 150710P00026500 P 07/10/15 26.5 0.75 1.20
TRN 150710P00027000 P 07/10/15 27.0 0.80 1.80
TRN 150710P00027500 P 07/10/15 27.5 1.25 2.05
TRN 150710P00028000 P 07/10/15 28.0 1.75 2.60
TRN 150710P00028500 P 07/10/15 28.5 1.85 3.10
TRN 150710P00029000 P 07/10/15 29.0 2.30 3.50
TRN 150710P00029500 P 07/10/15 29.5 2.60 4.00
TRN 150710P00030000 P 07/10/15 30.0 3.10 4.60
TRN 150710P00030500 P 07/10/15 30.5 3.70 5.00
TRN 150710P00031000 P 07/10/15 31.0 4.20 5.80
TRN 150710P00031500 P 07/10/15 31.5 4.70 6.10
TRN 150710P00032000 P 07/10/15 32.0 5.20 6.60
TRN 150710P00032500 P 07/10/15 32.5 5.70 7.00
TRN 150710P00033000 P 07/10/15 33.0 6.20 7.50
TRN 150710P00033500 P 07/10/15 33.5 6.70 8.00
TRN 150710P00034000 P 07/10/15 34.0 6.70 8.60
TRN 150710P00034500 P 07/10/15 34.5 7.20 9.20
TRN 150710P00035000 P 07/10/15 35.0 7.70 9.70
TRN 150710P00035500 P 07/10/15 35.5 8.20 10.20
TRN 150710P00036000 P 07/10/15 36.0 8.60 11.60
TRN 150710P00036500 P 07/10/15 36.5 8.40 12.10
TRN 150710P00037000 P 07/10/15 37.0 9.50 12.70
TRN 150710P00037500 P 07/10/15 37.5 10.10 12.10
TRN 150710P00038000 P 07/10/15 38.0 10.10 12.70
TRN 150710P00038500 P 07/10/15 38.5 10.40 14.40
TRN 150710P00039000 P 07/10/15 39.0 11.50 13.70
TRN 150710P00039500 P 07/10/15 39.5 12.00 14.20
TRN 150710P00040000 P 07/10/15 40.0 11.90 15.70
TRN 150710P00041000 P 07/10/15 41.0 13.90 15.80
TRN 150717C00014000 C 07/17/15 14.0 11.40 13.30
TRN 150717C00015000 C 07/17/15 15.0 9.10 11.70
TRN 150717C00016000 C 07/17/15 16.0 8.70 12.10
TRN 150717C00017500 C 07/17/15 17.5 6.50 10.00
TRN 150717C00019000 C 07/17/15 19.0 6.50 7.80
TRN 150717C00020000 C 07/17/15 20.0 5.50 6.80
TRN 150717C00021000 C 07/17/15 21.0 4.50 5.80
TRN 150717C00022000 C 07/17/15 22.0 3.50 4.80
TRN 150717C00022500 C 07/17/15 22.5 3.10 4.30
TRN 150717C00023000 C 07/17/15 23.0 2.60 3.80
TRN 150717C00023500 C 07/17/15 23.5 2.20 3.40
TRN 150717C00024000 C 07/17/15 24.0 1.80 2.85
TRN 150717C00024500 C 07/17/15 24.5 1.45 2.40
TRN 150717C00025000 C 07/17/15 25.0 1.10 1.95
TRN 150717C00025500 C 07/17/15 25.5 0.85 1.20
TRN 150717C00026000 C 07/17/15 26.0 0.60 0.75
TRN 150717C00026500 C 07/17/15 26.5 0.40 0.85
TRN 150717C00027000 C 07/17/15 27.0 0.25 0.40
TRN 150717C00027500 C 07/17/15 27.5 0.15 0.30
TRN 150717C00028000 C 07/17/15 28.0 0.05 0.20
TRN 150717C00028500 C 07/17/15 28.5 0.00 0.15
TRN 150717C00029000 C 07/17/15 29.0 0.00 0.15
TRN 150717C00029500 C 07/17/15 29.5 0.00 0.10
TRN 150717C00030000 C 07/17/15 30.0 0.00 0.10
TRN 150717C00030500 C 07/17/15 30.5 0.00 0.10
TRN 150717C00031000 C 07/17/15 31.0 0.00 0.05
TRN 150717C00031500 C 07/17/15 31.5 0.00 0.05
TRN 150717C00032000 C 07/17/15 32.0 0.00 0.05
TRN 150717C00032500 C 07/17/15 32.5 0.00 0.10
TRN 150717C00033000 C 07/17/15 33.0 0.00 0.05
TRN 150717C00033500 C 07/17/15 33.5 0.00 0.05
TRN 150717C00034000 C 07/17/15 34.0 0.00 0.05
TRN 150717C00034500 C 07/17/15 34.5 0.00 0.05
TRN 150717C00035000 C 07/17/15 35.0 0.00 0.05
TRN 150717C00035500 C 07/17/15 35.5 0.00 0.05
TRN 150717C00036000 C 07/17/15 36.0 0.00 0.05
TRN 150717C00036500 C 07/17/15 36.5 0.00 0.05
TRN 150717C00037000 C 07/17/15 37.0 0.00 0.10
TRN 150717C00037500 C 07/17/15 37.5 0.00 0.05
TRN 150717C00038000 C 07/17/15 38.0 0.00 0.05
TRN 150717C00038500 C 07/17/15 38.5 0.00 0.05
TRN 150717C00039000 C 07/17/15 39.0 0.00 0.05
TRN 150717C00039500 C 07/17/15 39.5 0.00 0.05
TRN 150717C00040000 C 07/17/15 40.0 0.00 0.05
TRN 150717C00041000 C 07/17/15 41.0 0.00 0.05
TRN 150717C00042000 C 07/17/15 42.0 0.00 0.05
TRN 150717C00042500 C 07/17/15 42.5 0.00 0.05
TRN 150717C00043000 C 07/17/15 43.0 0.00 0.05
TRN 150717C00044000 C 07/17/15 44.0 0.00 0.05
TRN 150717C00045000 C 07/17/15 45.0 0.00 0.05
TRN 150717C00046000 C 07/17/15 46.0 0.00 0.05
TRN 150717C00047500 C 07/17/15 47.5 0.00 0.05
TRN 150717C00049000 C 07/17/15 49.0 0.00 0.05
TRN 150717C00050000 C 07/17/15 50.0 0.00 0.05
TRN 150717P00014000 P 07/17/15 14.0 0.00 0.05
TRN 150717P00015000 P 07/17/15 15.0 0.00 0.10
TRN 150717P00016000 P 07/17/15 16.0 0.00 0.05
TRN 150717P00017500 P 07/17/15 17.5 0.00 0.10
TRN 150717P00019000 P 07/17/15 19.0 0.00 0.05
TRN 150717P00020000 P 07/17/15 20.0 0.00 0.10
TRN 150717P00021000 P 07/17/15 21.0 0.00 0.10
TRN 150717P00022000 P 07/17/15 22.0 0.00 0.10
TRN 150717P00022500 P 07/17/15 22.5 0.00 0.15
TRN 150717P00023000 P 07/17/15 23.0 0.05 0.20
TRN 150717P00023500 P 07/17/15 23.5 0.05 0.25
TRN 150717P00024000 P 07/17/15 24.0 0.15 0.30
TRN 150717P00024500 P 07/17/15 24.5 0.30 0.45
TRN 150717P00025000 P 07/17/15 25.0 0.40 0.60
TRN 150717P00025500 P 07/17/15 25.5 0.55 0.80
TRN 150717P00026000 P 07/17/15 26.0 0.90 1.05
TRN 150717P00026500 P 07/17/15 26.5 1.05 1.45
TRN 150717P00027000 P 07/17/15 27.0 1.30 1.80
TRN 150717P00027500 P 07/17/15 27.5 1.55 2.15
TRN 150717P00028000 P 07/17/15 28.0 2.05 2.70
TRN 150717P00028500 P 07/17/15 28.5 2.55 3.10
TRN 150717P00029000 P 07/17/15 29.0 3.00 3.60
TRN 150717P00029500 P 07/17/15 29.5 2.90 4.10
TRN 150717P00030000 P 07/17/15 30.0 4.10 4.60
TRN 150717P00030500 P 07/17/15 30.5 3.90 5.10
TRN 150717P00031000 P 07/17/15 31.0 4.30 5.50
TRN 150717P00031500 P 07/17/15 31.5 4.80 6.10
TRN 150717P00032000 P 07/17/15 32.0 5.20 6.60
TRN 150717P00032500 P 07/17/15 32.5 5.80 7.00
TRN 150717P00033000 P 07/17/15 33.0 6.30 7.60
TRN 150717P00033500 P 07/17/15 33.5 6.80 8.10
TRN 150717P00034000 P 07/17/15 34.0 7.30 8.60
TRN 150717P00034500 P 07/17/15 34.5 7.80 9.10
TRN 150717P00035000 P 07/17/15 35.0 8.30 9.50
TRN 150717P00035500 P 07/17/15 35.5 8.80 10.20
TRN 150717P00036000 P 07/17/15 36.0 9.30 11.00
TRN 150717P00036500 P 07/17/15 36.5 9.10 11.20
TRN 150717P00037000 P 07/17/15 37.0 9.00 13.00
TRN 150717P00037500 P 07/17/15 37.5 10.50 12.10
TRN 150717P00038000 P 07/17/15 38.0 10.00 13.80
TRN 150717P00038500 P 07/17/15 38.5 10.50 14.20
TRN 150717P00039000 P 07/17/15 39.0 11.90 13.80
TRN 150717P00039500 P 07/17/15 39.5 12.10 14.30
TRN 150717P00040000 P 07/17/15 40.0 13.20 14.50
TRN 150717P00041000 P 07/17/15 41.0 14.10 15.80
TRN 150717P00042000 P 07/17/15 42.0 14.60 16.70
TRN 150717P00042500 P 07/17/15 42.5 15.50 17.10
TRN 150717P00043000 P 07/17/15 43.0 15.10 17.70
TRN 150717P00044000 P 07/17/15 44.0 16.10 18.70
TRN 150717P00045000 P 07/17/15 45.0 18.00 19.80
TRN 150717P00046000 P 07/17/15 46.0 19.00 20.60
TRN 150717P00047500 P 07/17/15 47.5 19.60 22.20
TRN 150717P00049000 P 07/17/15 49.0 21.00 24.70
TRN 150717P00050000 P 07/17/15 50.0 23.10 24.80
TRN 150724C00020000 C 07/24/15 20.0 5.40 7.10
TRN 150724C00021000 C 07/24/15 21.0 4.50 6.10
TRN 150724C00022000 C 07/24/15 22.0 3.50 5.10
TRN 150724C00022500 C 07/24/15 22.5 3.10 4.60
TRN 150724C00023000 C 07/24/15 23.0 2.70 4.10
TRN 150724C00023500 C 07/24/15 23.5 2.20 3.60
TRN 150724C00024000 C 07/24/15 24.0 2.00 3.20
TRN 150724C00024500 C 07/24/15 24.5 1.60 2.75
TRN 150724C00025000 C 07/24/15 25.0 1.25 1.80
TRN 150724C00025500 C 07/24/15 25.5 0.95 1.55
TRN 150724C00026000 C 07/24/15 26.0 0.70 1.30
TRN 150724C00026500 C 07/24/15 26.5 0.55 1.05
TRN 150724C00027000 C 07/24/15 27.0 0.35 0.90
TRN 150724C00027500 C 07/24/15 27.5 0.25 0.55
TRN 150724C00028000 C 07/24/15 28.0 0.15 0.60
TRN 150724C00028500 C 07/24/15 28.5 0.10 0.55
TRN 150724C00029000 C 07/24/15 29.0 0.05 0.50
TRN 150724C00029500 C 07/24/15 29.5 0.00 0.50
TRN 150724C00030000 C 07/24/15 30.0 0.00 0.40
TRN 150724C00030500 C 07/24/15 30.5 0.00 0.35
TRN 150724C00031000 C 07/24/15 31.0 0.00 0.30
TRN 150724C00031500 C 07/24/15 31.5 0.00 0.25
TRN 150724C00032000 C 07/24/15 32.0 0.00 0.20
TRN 150724C00032500 C 07/24/15 32.5 0.00 0.20
TRN 150724C00033000 C 07/24/15 33.0 0.00 0.15
TRN 150724C00033500 C 07/24/15 33.5 0.00 0.15
TRN 150724C00034000 C 07/24/15 34.0 0.00 0.15
TRN 150724C00034500 C 07/24/15 34.5 0.00 0.15
TRN 150724C00035000 C 07/24/15 35.0 0.00 0.15
TRN 150724C00035500 C 07/24/15 35.5 0.00 0.15
TRN 150724C00036000 C 07/24/15 36.0 0.00 0.15
TRN 150724C00036500 C 07/24/15 36.5 0.00 0.15
TRN 150724C00037000 C 07/24/15 37.0 0.00 0.15
TRN 150724C00037500 C 07/24/15 37.5 0.00 0.10
TRN 150724C00038000 C 07/24/15 38.0 0.00 0.10
TRN 150724C00038500 C 07/24/15 38.5 0.00 0.10
TRN 150724C00039000 C 07/24/15 39.0 0.00 0.10
TRN 150724C00039500 C 07/24/15 39.5 0.00 0.10
TRN 150724P00020000 P 07/24/15 20.0 0.00 0.45
TRN 150724P00021000 P 07/24/15 21.0 0.00 0.40
TRN 150724P00022000 P 07/24/15 22.0 0.00 0.50
TRN 150724P00022500 P 07/24/15 22.5 0.00 0.45
TRN 150724P00023000 P 07/24/15 23.0 0.15 0.50
TRN 150724P00023500 P 07/24/15 23.5 0.20 0.50
TRN 150724P00024000 P 07/24/15 24.0 0.30 0.65
TRN 150724P00024500 P 07/24/15 24.5 0.40 0.80
TRN 150724P00025000 P 07/24/15 25.0 0.60 0.95
TRN 150724P00025500 P 07/24/15 25.5 0.80 1.20
TRN 150724P00026000 P 07/24/15 26.0 1.00 1.45
TRN 150724P00026500 P 07/24/15 26.5 1.30 1.75
TRN 150724P00027000 P 07/24/15 27.0 1.65 2.05
TRN 150724P00027500 P 07/24/15 27.5 1.95 2.50
TRN 150724P00028000 P 07/24/15 28.0 2.00 2.90
TRN 150724P00028500 P 07/24/15 28.5 2.10 3.30
TRN 150724P00029000 P 07/24/15 29.0 3.00 3.70
TRN 150724P00029500 P 07/24/15 29.5 3.50 4.20
TRN 150724P00030000 P 07/24/15 30.0 4.00 4.70
TRN 150724P00030500 P 07/24/15 30.5 3.50 5.20
TRN 150724P00031000 P 07/24/15 31.0 4.10 5.70
TRN 150724P00031500 P 07/24/15 31.5 4.50 6.20
TRN 150724P00032000 P 07/24/15 32.0 5.10 6.70
TRN 150724P00032500 P 07/24/15 32.5 5.60 7.20
TRN 150724P00033000 P 07/24/15 33.0 6.10 7.70
TRN 150724P00033500 P 07/24/15 33.5 6.60 8.90
TRN 150724P00034000 P 07/24/15 34.0 7.10 9.50
TRN 150724P00034500 P 07/24/15 34.5 7.30 9.40
TRN 150724P00035000 P 07/24/15 35.0 7.80 9.70
TRN 150724P00035500 P 07/24/15 35.5 8.40 10.20
TRN 150724P00036000 P 07/24/15 36.0 8.20 11.50
TRN 150724P00036500 P 07/24/15 36.5 8.70 11.90
TRN 150724P00037000 P 07/24/15 37.0 9.20 12.50
TRN 150724P00037500 P 07/24/15 37.5 9.70 13.00
TRN 150724P00038000 P 07/24/15 38.0 10.20 13.50
TRN 150724P00038500 P 07/24/15 38.5 10.70 13.90
TRN 150724P00039000 P 07/24/15 39.0 11.20 14.50
TRN 150724P00039500 P 07/24/15 39.5 11.60 15.00
TRN 150731C00020000 C 07/31/15 20.0 5.50 7.10
TRN 150731C00021000 C 07/31/15 21.0 4.60 6.00
TRN 150731C00022000 C 07/31/15 22.0 3.70 5.10
TRN 150731C00022500 C 07/31/15 22.5 3.30 4.60
TRN 150731C00023000 C 07/31/15 23.0 2.90 4.10
TRN 150731C00023500 C 07/31/15 23.5 2.60 3.70
TRN 150731C00024000 C 07/31/15 24.0 2.20 3.30
TRN 150731C00024500 C 07/31/15 24.5 1.90 2.85
TRN 150731C00025000 C 07/31/15 25.0 1.60 1.90
TRN 150731C00025500 C 07/31/15 25.5 1.20 1.65
TRN 150731C00026000 C 07/31/15 26.0 1.05 1.40
TRN 150731C00026500 C 07/31/15 26.5 0.85 1.20
TRN 150731C00027000 C 07/31/15 27.0 0.65 1.00
TRN 150731C00027500 C 07/31/15 27.5 0.50 0.80
TRN 150731C00028000 C 07/31/15 28.0 0.40 0.65
TRN 150731C00028500 C 07/31/15 28.5 0.30 0.60
TRN 150731C00029000 C 07/31/15 29.0 0.20 0.60
TRN 150731C00029500 C 07/31/15 29.5 0.15 0.55
TRN 150731C00030000 C 07/31/15 30.0 0.10 0.55
TRN 150731C00030500 C 07/31/15 30.5 0.00 0.50
TRN 150731C00031000 C 07/31/15 31.0 0.00 0.50
TRN 150731C00031500 C 07/31/15 31.5 0.00 0.50
TRN 150731C00032000 C 07/31/15 32.0 0.05 0.50
TRN 150731C00032500 C 07/31/15 32.5 0.00 0.45
TRN 150731C00033000 C 07/31/15 33.0 0.00 0.40
TRN 150731C00033500 C 07/31/15 33.5 0.00 0.40
TRN 150731C00034000 C 07/31/15 34.0 0.00 0.35
TRN 150731C00034500 C 07/31/15 34.5 0.00 0.30
TRN 150731C00035000 C 07/31/15 35.0 0.00 0.30
TRN 150731C00035500 C 07/31/15 35.5 0.00 0.25
TRN 150731C00036000 C 07/31/15 36.0 0.00 0.25
TRN 150731C00036500 C 07/31/15 36.5 0.00 0.20
TRN 150731C00037000 C 07/31/15 37.0 0.00 0.20
TRN 150731C00037500 C 07/31/15 37.5 0.00 0.20
TRN 150731C00038000 C 07/31/15 38.0 0.00 0.15
TRN 150731C00038500 C 07/31/15 38.5 0.00 0.15
TRN 150731C00039000 C 07/31/15 39.0 0.00 0.15
TRN 150731C00039500 C 07/31/15 39.5 0.00 0.15
TRN 150731P00020000 P 07/31/15 20.0 0.00 0.45
TRN 150731P00021000 P 07/31/15 21.0 0.00 0.50
TRN 150731P00022000 P 07/31/15 22.0 0.05 0.50
TRN 150731P00022500 P 07/31/15 22.5 0.20 0.55
TRN 150731P00023000 P 07/31/15 23.0 0.30 0.65
TRN 150731P00023500 P 07/31/15 23.5 0.40 0.70
TRN 150731P00024000 P 07/31/15 24.0 0.50 0.85
TRN 150731P00024500 P 07/31/15 24.5 0.65 1.00
TRN 150731P00025000 P 07/31/15 25.0 0.85 1.20
TRN 150731P00025500 P 07/31/15 25.5 1.05 1.40
TRN 150731P00026000 P 07/31/15 26.0 1.30 1.65
TRN 150731P00026500 P 07/31/15 26.5 1.55 1.95
TRN 150731P00027000 P 07/31/15 27.0 1.90 2.30
TRN 150731P00027500 P 07/31/15 27.5 2.25 2.65
TRN 150731P00028000 P 07/31/15 28.0 2.45 3.10
TRN 150731P00028500 P 07/31/15 28.5 2.50 3.50
TRN 150731P00029000 P 07/31/15 29.0 2.75 3.90
TRN 150731P00029500 P 07/31/15 29.5 3.20 4.30
TRN 150731P00030000 P 07/31/15 30.0 4.00 4.80
TRN 150731P00030500 P 07/31/15 30.5 3.90 5.30
TRN 150731P00031000 P 07/31/15 31.0 4.40 5.80
TRN 150731P00031500 P 07/31/15 31.5 4.70 6.70
TRN 150731P00032000 P 07/31/15 32.0 5.10 6.90
TRN 150731P00032500 P 07/31/15 32.5 5.50 7.20
TRN 150731P00033000 P 07/31/15 33.0 6.20 7.70
TRN 150731P00033500 P 07/31/15 33.5 6.60 8.30
TRN 150731P00034000 P 07/31/15 34.0 6.70 8.90
TRN 150731P00034500 P 07/31/15 34.5 7.30 9.40
TRN 150731P00035000 P 07/31/15 35.0 8.10 9.70
TRN 150731P00035500 P 07/31/15 35.5 7.80 11.10
TRN 150731P00036000 P 07/31/15 36.0 8.20 11.40
TRN 150731P00036500 P 07/31/15 36.5 8.70 11.90
TRN 150731P00037000 P 07/31/15 37.0 9.10 12.40
TRN 150731P00037500 P 07/31/15 37.5 9.70 13.00
TRN 150731P00038000 P 07/31/15 38.0 10.20 12.80
TRN 150731P00038500 P 07/31/15 38.5 10.70 14.00
TRN 150731P00039000 P 07/31/15 39.0 11.20 14.50
TRN 150731P00039500 P 07/31/15 39.5 11.60 15.00
TRN 150807C00020000 C 08/07/15 20.0 5.40 7.20
TRN 150807C00021000 C 08/07/15 21.0 4.50 6.20
TRN 150807C00022000 C 08/07/15 22.0 3.70 5.10
TRN 150807C00022500 C 08/07/15 22.5 3.30 4.70
TRN 150807C00023000 C 08/07/15 23.0 2.95 4.30
TRN 150807C00023500 C 08/07/15 23.5 2.65 3.80
TRN 150807C00024000 C 08/07/15 24.0 2.25 3.20
TRN 150807C00024500 C 08/07/15 24.5 1.90 2.35
TRN 150807C00025000 C 08/07/15 25.0 1.60 2.05
TRN 150807C00025500 C 08/07/15 25.5 1.30 1.75
TRN 150807C00026000 C 08/07/15 26.0 1.05 1.50
TRN 150807C00026500 C 08/07/15 26.5 0.85 1.30
TRN 150807C00027000 C 08/07/15 27.0 0.70 1.10
TRN 150807C00027500 C 08/07/15 27.5 0.55 0.90
TRN 150807C00028000 C 08/07/15 28.0 0.40 0.75
TRN 150807C00028500 C 08/07/15 28.5 0.30 0.60
TRN 150807C00029000 C 08/07/15 29.0 0.25 0.60
TRN 150807C00029500 C 08/07/15 29.5 0.15 0.65
TRN 150807C00030000 C 08/07/15 30.0 0.10 0.50
TRN 150807C00030500 C 08/07/15 30.5 0.05 0.55
TRN 150807C00031000 C 08/07/15 31.0 0.00 0.50
TRN 150807C00031500 C 08/07/15 31.5 0.00 0.50
TRN 150807C00032000 C 08/07/15 32.0 0.00 0.50
TRN 150807C00032500 C 08/07/15 32.5 0.00 0.50
TRN 150807C00033000 C 08/07/15 33.0 0.00 0.45
TRN 150807C00033500 C 08/07/15 33.5 0.00 0.45
TRN 150807C00034000 C 08/07/15 34.0 0.00 0.40
TRN 150807C00034500 C 08/07/15 34.5 0.00 0.35
TRN 150807C00035000 C 08/07/15 35.0 0.00 0.35
TRN 150807C00035500 C 08/07/15 35.5 0.00 0.30
TRN 150807C00036000 C 08/07/15 36.0 0.00 0.30
TRN 150807C00036500 C 08/07/15 36.5 0.00 0.25
TRN 150807C00037000 C 08/07/15 37.0 0.00 0.25
TRN 150807C00037500 C 08/07/15 37.5 0.00 0.20
TRN 150807C00038000 C 08/07/15 38.0 0.00 0.20
TRN 150807C00038500 C 08/07/15 38.5 0.00 0.20
TRN 150807C00039000 C 08/07/15 39.0 0.00 0.15
TRN 150807C00039500 C 08/07/15 39.5 0.00 0.15
TRN 150807C00040000 C 08/07/15 40.0 0.00 0.15
TRN 150807P00020000 P 08/07/15 20.0 0.00 0.50
TRN 150807P00021000 P 08/07/15 21.0 0.00 0.50
TRN 150807P00022000 P 08/07/15 22.0 0.10 0.60
TRN 150807P00022500 P 08/07/15 22.5 0.25 0.60
TRN 150807P00023000 P 08/07/15 23.0 0.35 0.65
TRN 150807P00023500 P 08/07/15 23.5 0.50 0.80
TRN 150807P00024000 P 08/07/15 24.0 0.60 0.90
TRN 150807P00024500 P 08/07/15 24.5 0.80 1.10
TRN 150807P00025000 P 08/07/15 25.0 1.00 1.30
TRN 150807P00025500 P 08/07/15 25.5 1.15 1.50
TRN 150807P00026000 P 08/07/15 26.0 1.40 1.75
TRN 150807P00026500 P 08/07/15 26.5 1.65 2.05
TRN 150807P00027000 P 08/07/15 27.0 2.00 2.40
TRN 150807P00027500 P 08/07/15 27.5 2.35 2.75
TRN 150807P00028000 P 08/07/15 28.0 2.65 3.10
TRN 150807P00028500 P 08/07/15 28.5 2.70 3.50
TRN 150807P00029000 P 08/07/15 29.0 3.00 3.90
TRN 150807P00029500 P 08/07/15 29.5 3.20 4.40
TRN 150807P00030000 P 08/07/15 30.0 4.00 4.90
TRN 150807P00030500 P 08/07/15 30.5 3.90 5.30
TRN 150807P00031000 P 08/07/15 31.0 4.40 5.80
TRN 150807P00031500 P 08/07/15 31.5 4.90 6.30
TRN 150807P00032000 P 08/07/15 32.0 5.20 6.80
TRN 150807P00032500 P 08/07/15 32.5 5.70 7.30
TRN 150807P00033000 P 08/07/15 33.0 6.20 7.80
TRN 150807P00033500 P 08/07/15 33.5 6.50 8.30
TRN 150807P00034000 P 08/07/15 34.0 7.10 8.80
TRN 150807P00034500 P 08/07/15 34.5 7.50 9.30
TRN 150807P00035000 P 08/07/15 35.0 7.80 9.80
TRN 150807P00035500 P 08/07/15 35.5 7.70 11.00
TRN 150807P00036000 P 08/07/15 36.0 8.20 11.50
TRN 150807P00036500 P 08/07/15 36.5 8.70 12.00
TRN 150807P00037000 P 08/07/15 37.0 9.20 12.50
TRN 150807P00037500 P 08/07/15 37.5 9.70 13.00
TRN 150807P00038000 P 08/07/15 38.0 10.20 12.80
TRN 150807P00038500 P 08/07/15 38.5 10.70 13.30
TRN 150807P00039000 P 08/07/15 39.0 11.20 14.50
TRN 150807P00039500 P 08/07/15 39.5 11.70 15.00
TRN 150807P00040000 P 08/07/15 40.0 12.20 15.50
TRN 150814C00019000 C 08/14/15 19.0 6.10 8.50
TRN 150814C00019500 C 08/14/15 19.5 5.10 8.20
TRN 150814C00020000 C 08/14/15 20.0 5.40 7.40
TRN 150814C00020500 C 08/14/15 20.5 4.40 7.50
TRN 150814C00021000 C 08/14/15 21.0 4.60 6.30
TRN 150814C00021500 C 08/14/15 21.5 3.50 5.80
TRN 150814C00022000 C 08/14/15 22.0 3.70 5.30
TRN 150814C00022500 C 08/14/15 22.5 3.40 4.80
TRN 150814C00023000 C 08/14/15 23.0 2.95 4.40
TRN 150814C00023500 C 08/14/15 23.5 2.70 4.00
TRN 150814C00024000 C 08/14/15 24.0 2.35 3.50
TRN 150814C00024500 C 08/14/15 24.5 2.00 2.45
TRN 150814C00025000 C 08/14/15 25.0 1.70 2.10
TRN 150814C00025500 C 08/14/15 25.5 1.45 1.85
TRN 150814C00026000 C 08/14/15 26.0 1.20 1.60
TRN 150814C00026500 C 08/14/15 26.5 1.00 1.35
TRN 150814C00027000 C 08/14/15 27.0 0.75 1.20
TRN 150814C00027500 C 08/14/15 27.5 0.60 1.00
TRN 150814C00028000 C 08/14/15 28.0 0.45 0.75
TRN 150814C00028500 C 08/14/15 28.5 0.35 0.70
TRN 150814C00029000 C 08/14/15 29.0 0.25 0.65
TRN 150814C00029500 C 08/14/15 29.5 0.20 0.60
TRN 150814C00030000 C 08/14/15 30.0 0.10 0.40
TRN 150814C00030500 C 08/14/15 30.5 0.05 0.50
TRN 150814C00031000 C 08/14/15 31.0 0.05 0.45
TRN 150814C00031500 C 08/14/15 31.5 0.00 0.45
TRN 150814C00032000 C 08/14/15 32.0 0.00 0.45
TRN 150814C00032500 C 08/14/15 32.5 0.00 0.40
TRN 150814C00033000 C 08/14/15 33.0 0.00 0.40
TRN 150814C00033500 C 08/14/15 33.5 0.00 0.35
TRN 150814C00034000 C 08/14/15 34.0 0.00 0.35
TRN 150814C00034500 C 08/14/15 34.5 0.00 0.30
TRN 150814C00035000 C 08/14/15 35.0 0.00 0.30
TRN 150814P00019000 P 08/14/15 19.0 0.00 0.40
TRN 150814P00019500 P 08/14/15 19.5 0.00 0.40
TRN 150814P00020000 P 08/14/15 20.0 0.00 0.45
TRN 150814P00020500 P 08/14/15 20.5 0.00 0.50
TRN 150814P00021000 P 08/14/15 21.0 0.05 0.50
TRN 150814P00021500 P 08/14/15 21.5 0.00 0.55
TRN 150814P00022000 P 08/14/15 22.0 0.25 0.55
TRN 150814P00022500 P 08/14/15 22.5 0.30 0.65
TRN 150814P00023000 P 08/14/15 23.0 0.40 0.75
TRN 150814P00023500 P 08/14/15 23.5 0.55 0.90
TRN 150814P00024000 P 08/14/15 24.0 0.65 1.00
TRN 150814P00024500 P 08/14/15 24.5 0.85 1.20
TRN 150814P00025000 P 08/14/15 25.0 1.00 1.35
TRN 150814P00025500 P 08/14/15 25.5 1.20 1.70
TRN 150814P00026000 P 08/14/15 26.0 1.45 1.90
TRN 150814P00026500 P 08/14/15 26.5 1.75 2.15
TRN 150814P00027000 P 08/14/15 27.0 2.05 2.45
TRN 150814P00027500 P 08/14/15 27.5 2.35 2.95
TRN 150814P00028000 P 08/14/15 28.0 2.70 3.20
TRN 150814P00028500 P 08/14/15 28.5 2.40 3.60
TRN 150814P00029000 P 08/14/15 29.0 2.80 4.00
TRN 150814P00029500 P 08/14/15 29.5 3.10 4.50
TRN 150814P00030000 P 08/14/15 30.0 4.00 4.90
TRN 150814P00030500 P 08/14/15 30.5 3.90 5.40
TRN 150814P00031000 P 08/14/15 31.0 4.40 5.90
TRN 150814P00031500 P 08/14/15 31.5 4.80 6.50
TRN 150814P00032000 P 08/14/15 32.0 5.00 6.90
TRN 150814P00032500 P 08/14/15 32.5 5.20 8.00
TRN 150814P00033000 P 08/14/15 33.0 6.00 7.90
TRN 150814P00033500 P 08/14/15 33.5 6.10 9.10
TRN 150814P00034000 P 08/14/15 34.0 6.90 9.30
TRN 150814P00034500 P 08/14/15 34.5 6.90 10.40
TRN 150814P00035000 P 08/14/15 35.0 7.50 10.00
TRN 150821C00021000 C 08/21/15 21.0 4.70 5.90
TRN 150821C00022000 C 08/21/15 22.0 3.90 5.00
TRN 150821C00023000 C 08/21/15 23.0 3.10 4.10
TRN 150821C00024000 C 08/21/15 24.0 2.45 3.20
TRN 150821C00025000 C 08/21/15 25.0 1.80 2.20
TRN 150821C00026000 C 08/21/15 26.0 1.30 1.70
TRN 150821C00027000 C 08/21/15 27.0 0.95 1.25
TRN 150821C00028000 C 08/21/15 28.0 0.55 0.90
TRN 150821C00029000 C 08/21/15 29.0 0.30 0.65
TRN 150821C00030000 C 08/21/15 30.0 0.20 0.40
TRN 150821C00031000 C 08/21/15 31.0 0.10 0.35
TRN 150821C00032000 C 08/21/15 32.0 0.05 0.25
TRN 150821C00033000 C 08/21/15 33.0 0.05 0.20
TRN 150821C00034000 C 08/21/15 34.0 0.05 0.15
TRN 150821C00035000 C 08/21/15 35.0 0.00 0.10
TRN 150821C00036000 C 08/21/15 36.0 0.00 0.10
TRN 150821C00037000 C 08/21/15 37.0 0.00 0.10
TRN 150821C00038000 C 08/21/15 38.0 0.00 0.10
TRN 150821C00039000 C 08/21/15 39.0 0.00 0.10
TRN 150821C00040000 C 08/21/15 40.0 0.00 0.10
TRN 150821P00021000 P 08/21/15 21.0 0.20 0.35
TRN 150821P00022000 P 08/21/15 22.0 0.35 0.55
TRN 150821P00023000 P 08/21/15 23.0 0.50 0.75
TRN 150821P00024000 P 08/21/15 24.0 0.80 1.05
TRN 150821P00025000 P 08/21/15 25.0 1.15 1.45
TRN 150821P00026000 P 08/21/15 26.0 1.70 1.90
TRN 150821P00027000 P 08/21/15 27.0 2.15 2.50
TRN 150821P00028000 P 08/21/15 28.0 2.85 3.20
TRN 150821P00029000 P 08/21/15 29.0 3.30 4.00
TRN 150821P00030000 P 08/21/15 30.0 3.80 4.90
TRN 150821P00031000 P 08/21/15 31.0 4.60 5.70
TRN 150821P00032000 P 08/21/15 32.0 5.50 6.70
TRN 150821P00033000 P 08/21/15 33.0 6.50 7.70
TRN 150821P00034000 P 08/21/15 34.0 7.30 8.70
TRN 150821P00035000 P 08/21/15 35.0 8.30 9.60
TRN 150821P00036000 P 08/21/15 36.0 9.30 10.90
TRN 150821P00037000 P 08/21/15 37.0 9.80 12.00
TRN 150821P00038000 P 08/21/15 38.0 11.20 14.00
TRN 150821P00039000 P 08/21/15 39.0 11.00 14.70
TRN 150821P00040000 P 08/21/15 40.0 12.70 15.00
TRN 151016C00016000 C 10/16/15 16.0 9.20 11.40
TRN 151016C00017000 C 10/16/15 17.0 8.60 9.80
TRN 151016C00018000 C 10/16/15 18.0 7.60 8.80
TRN 151016C00019000 C 10/16/15 19.0 6.70 7.90
TRN 151016C00020000 C 10/16/15 20.0 5.90 7.00
TRN 151016C00021000 C 10/16/15 21.0 5.10 6.20
TRN 151016C00022000 C 10/16/15 22.0 4.30 5.30
TRN 151016C00023000 C 10/16/15 23.0 3.60 4.60
TRN 151016C00024000 C 10/16/15 24.0 3.00 3.80
TRN 151016C00025000 C 10/16/15 25.0 2.40 2.85
TRN 151016C00026000 C 10/16/15 26.0 1.90 2.35
TRN 151016C00027000 C 10/16/15 27.0 1.45 1.75
TRN 151016C00028000 C 10/16/15 28.0 1.10 1.50
TRN 151016C00029000 C 10/16/15 29.0 0.85 1.20
TRN 151016C00030000 C 10/16/15 30.0 0.65 0.80
TRN 151016C00031000 C 10/16/15 31.0 0.40 0.65
TRN 151016C00032000 C 10/16/15 32.0 0.30 0.55
TRN 151016C00033000 C 10/16/15 33.0 0.25 0.45
TRN 151016C00034000 C 10/16/15 34.0 0.10 0.30
TRN 151016C00035000 C 10/16/15 35.0 0.05 0.25
TRN 151016C00036000 C 10/16/15 36.0 0.05 0.15
TRN 151016C00037000 C 10/16/15 37.0 0.00 0.20
TRN 151016C00038000 C 10/16/15 38.0 0.00 0.15
TRN 151016C00039000 C 10/16/15 39.0 0.00 0.15
TRN 151016C00040000 C 10/16/15 40.0 0.00 0.10
TRN 151016C00041000 C 10/16/15 41.0 0.00 0.10
TRN 151016C00042000 C 10/16/15 42.0 0.00 0.10
TRN 151016C00043000 C 10/16/15 43.0 0.00 0.10
TRN 151016C00044000 C 10/16/15 44.0 0.00 0.10
TRN 151016C00045000 C 10/16/15 45.0 0.00 0.10
TRN 151016C00046000 C 10/16/15 46.0 0.00 0.10
TRN 151016C00047000 C 10/16/15 47.0 0.00 0.10
TRN 151016C00048000 C 10/16/15 48.0 0.00 0.10
TRN 151016C00049000 C 10/16/15 49.0 0.00 0.10
TRN 151016C00050000 C 10/16/15 50.0 0.00 0.10
TRN 151016P00016000 P 10/16/15 16.0 0.00 0.20
TRN 151016P00017000 P 10/16/15 17.0 0.05 0.20
TRN 151016P00018000 P 10/16/15 18.0 0.10 0.30
TRN 151016P00019000 P 10/16/15 19.0 0.20 0.40
TRN 151016P00020000 P 10/16/15 20.0 0.35 0.50
TRN 151016P00021000 P 10/16/15 21.0 0.45 0.70
TRN 151016P00022000 P 10/16/15 22.0 0.65 0.95
TRN 151016P00023000 P 10/16/15 23.0 0.90 1.10
TRN 151016P00024000 P 10/16/15 24.0 1.25 1.55
TRN 151016P00025000 P 10/16/15 25.0 1.65 2.00
TRN 151016P00026000 P 10/16/15 26.0 2.15 2.55
TRN 151016P00027000 P 10/16/15 27.0 2.75 3.10
TRN 151016P00028000 P 10/16/15 28.0 3.30 3.70
TRN 151016P00029000 P 10/16/15 29.0 4.10 4.50
TRN 151016P00030000 P 10/16/15 30.0 4.80 5.10
TRN 151016P00031000 P 10/16/15 31.0 5.30 6.10
TRN 151016P00032000 P 10/16/15 32.0 5.90 6.90
TRN 151016P00033000 P 10/16/15 33.0 6.80 7.90
TRN 151016P00034000 P 10/16/15 34.0 7.60 8.80
TRN 151016P00035000 P 10/16/15 35.0 8.50 9.80
TRN 151016P00036000 P 10/16/15 36.0 9.50 10.70
TRN 151016P00037000 P 10/16/15 37.0 10.30 12.20
TRN 151016P00038000 P 10/16/15 38.0 11.40 12.70
TRN 151016P00039000 P 10/16/15 39.0 12.30 13.80
TRN 151016P00040000 P 10/16/15 40.0 12.90 15.10
TRN 151016P00041000 P 10/16/15 41.0 14.30 16.20
TRN 151016P00042000 P 10/16/15 42.0 14.60 16.90
TRN 151016P00043000 P 10/16/15 43.0 15.80 17.80
TRN 151016P00044000 P 10/16/15 44.0 16.10 19.70
TRN 151016P00045000 P 10/16/15 45.0 17.10 20.50
TRN 151016P00046000 P 10/16/15 46.0 18.10 22.00
TRN 151016P00047000 P 10/16/15 47.0 19.60 23.00
TRN 151016P00048000 P 10/16/15 48.0 20.00 24.00
TRN 151016P00049000 P 10/16/15 49.0 21.00 25.00
TRN 151016P00050000 P 10/16/15 50.0 22.90 24.80
TRN 160115C00012500 C 01/15/16 12.5 12.40 14.90
TRN 160115C00014000 C 01/15/16 14.0 10.40 13.90
TRN 160115C00015000 C 01/15/16 15.0 10.00 12.00
TRN 160115C00016500 C 01/15/16 16.5 9.00 11.50
TRN 160115C00017500 C 01/15/16 17.5 8.20 9.70
TRN 160115C00019000 C 01/15/16 19.0 7.00 8.70
TRN 160115C00020000 C 01/15/16 20.0 6.20 7.60
TRN 160115C00021000 C 01/15/16 21.0 5.50 6.80
TRN 160115C00022500 C 01/15/16 22.5 4.50 5.90
TRN 160115C00023500 C 01/15/16 23.5 3.90 4.90
TRN 160115C00025000 C 01/15/16 25.0 3.10 3.40
TRN 160115C00026000 C 01/15/16 26.0 2.60 3.20
TRN 160115C00027500 C 01/15/16 27.5 1.95 2.50
TRN 160115C00029000 C 01/15/16 29.0 1.40 1.95
TRN 160115C00030000 C 01/15/16 30.0 1.10 1.35
TRN 160115C00031000 C 01/15/16 31.0 0.95 1.20
TRN 160115C00032500 C 01/15/16 32.5 0.70 1.00
TRN 160115C00034000 C 01/15/16 34.0 0.45 0.80
TRN 160115C00035000 C 01/15/16 35.0 0.35 0.60
TRN 160115C00036000 C 01/15/16 36.0 0.25 0.55
TRN 160115C00037500 C 01/15/16 37.5 0.15 0.40
TRN 160115C00039000 C 01/15/16 39.0 0.05 0.35
TRN 160115C00040000 C 01/15/16 40.0 0.05 0.30
TRN 160115C00041000 C 01/15/16 41.0 0.00 0.30
TRN 160115C00042500 C 01/15/16 42.5 0.00 0.20
TRN 160115C00044000 C 01/15/16 44.0 0.00 0.20
TRN 160115C00045000 C 01/15/16 45.0 0.00 0.15
TRN 160115C00046000 C 01/15/16 46.0 0.00 0.15
TRN 160115C00047500 C 01/15/16 47.5 0.00 0.15
TRN 160115C00049000 C 01/15/16 49.0 0.00 0.35
TRN 160115C00050000 C 01/15/16 50.0 0.00 0.15
TRN 160115C00052500 C 01/15/16 52.5 0.00 0.15
TRN 160115C00055000 C 01/15/16 55.0 0.00 0.05
TRN 160115C00057500 C 01/15/16 57.5 0.00 0.20
TRN 160115C00060000 C 01/15/16 60.0 0.00 0.10
TRN 160115C00062500 C 01/15/16 62.5 0.00 0.15
TRN 160115C00065000 C 01/15/16 65.0 0.00 0.15
TRN 160115C00070000 C 01/15/16 70.0 0.00 0.10
TRN 160115P00012500 P 01/15/16 12.5 0.00 0.15
TRN 160115P00014000 P 01/15/16 14.0 0.00 0.25
TRN 160115P00015000 P 01/15/16 15.0 0.00 0.25
TRN 160115P00016500 P 01/15/16 16.5 0.20 0.45
TRN 160115P00017500 P 01/15/16 17.5 0.25 0.50
TRN 160115P00019000 P 01/15/16 19.0 0.45 0.80
TRN 160115P00020000 P 01/15/16 20.0 0.70 1.00
TRN 160115P00021000 P 01/15/16 21.0 0.95 1.25
TRN 160115P00022500 P 01/15/16 22.5 1.40 1.70
TRN 160115P00023500 P 01/15/16 23.5 1.75 2.10
TRN 160115P00025000 P 01/15/16 25.0 2.40 2.75
TRN 160115P00026000 P 01/15/16 26.0 2.90 3.30
TRN 160115P00027500 P 01/15/16 27.5 3.80 4.10
TRN 160115P00029000 P 01/15/16 29.0 4.80 5.30
TRN 160115P00030000 P 01/15/16 30.0 5.50 6.00
TRN 160115P00031000 P 01/15/16 31.0 6.20 6.80
TRN 160115P00032500 P 01/15/16 32.5 7.30 7.90
TRN 160115P00034000 P 01/15/16 34.0 7.90 9.30
TRN 160115P00035000 P 01/15/16 35.0 8.50 10.30
TRN 160115P00036000 P 01/15/16 36.0 9.40 11.20
TRN 160115P00037500 P 01/15/16 37.5 10.70 12.50
TRN 160115P00039000 P 01/15/16 39.0 12.10 14.30
TRN 160115P00040000 P 01/15/16 40.0 13.10 14.90
TRN 160115P00041000 P 01/15/16 41.0 14.00 16.30
TRN 160115P00042500 P 01/15/16 42.5 15.80 17.30
TRN 160115P00044000 P 01/15/16 44.0 16.10 20.00
TRN 160115P00045000 P 01/15/16 45.0 17.30 19.70
TRN 160115P00046000 P 01/15/16 46.0 18.00 22.00
TRN 160115P00047500 P 01/15/16 47.5 20.70 22.90
TRN 160115P00049000 P 01/15/16 49.0 21.70 24.40
TRN 160115P00050000 P 01/15/16 50.0 23.10 25.30
TRN 160115P00052500 P 01/15/16 52.5 25.00 27.70
TRN 160115P00055000 P 01/15/16 55.0 27.90 30.40
TRN 160115P00057500 P 01/15/16 57.5 29.50 33.50
TRN 160115P00060000 P 01/15/16 60.0 32.40 34.90
TRN 160115P00062500 P 01/15/16 62.5 34.50 38.40
TRN 160115P00065000 P 01/15/16 65.0 37.00 40.90
TRN 160115P00070000 P 01/15/16 70.0 42.00 45.90
TRN 170120C00015000 C 01/20/17 15.0 10.40 13.20
TRN 170120C00017500 C 01/20/17 17.5 8.60 10.90
TRN 170120C00020000 C 01/20/17 20.0 7.40 9.00
TRN 170120C00022500 C 01/20/17 22.5 5.90 7.70
TRN 170120C00025000 C 01/20/17 25.0 4.80 6.00
TRN 170120C00030000 C 01/20/17 30.0 3.20 3.90
TRN 170120C00035000 C 01/20/17 35.0 1.70 2.00
TRN 170120C00040000 C 01/20/17 40.0 0.90 1.65
TRN 170120C00045000 C 01/20/17 45.0 0.50 0.90
TRN 170120C00050000 C 01/20/17 50.0 0.15 0.85
TRN 170120C00055000 C 01/20/17 55.0 0.00 0.80
TRN 170120C00060000 C 01/20/17 60.0 0.00 0.70
TRN 170120C00065000 C 01/20/17 65.0 0.00 0.40
TRN 170120C00070000 C 01/20/17 70.0 0.05 0.55
TRN 170120P00015000 P 01/20/17 15.0 0.55 1.05
TRN 170120P00017500 P 01/20/17 17.5 1.15 1.60
TRN 170120P00020000 P 01/20/17 20.0 1.85 2.55
TRN 170120P00022500 P 01/20/17 22.5 2.95 3.50
TRN 170120P00025000 P 01/20/17 25.0 3.90 4.90
TRN 170120P00030000 P 01/20/17 30.0 6.80 7.60
TRN 170120P00035000 P 01/20/17 35.0 10.20 11.70
TRN 170120P00040000 P 01/20/17 40.0 14.40 16.40
TRN 170120P00045000 P 01/20/17 45.0 18.80 20.30
TRN 170120P00050000 P 01/20/17 50.0 23.50 25.40
TRN 170120P00055000 P 01/20/17 55.0 27.10 30.40
TRN 170120P00060000 P 01/20/17 60.0 32.00 35.30
TRN 170120P00065000 P 01/20/17 65.0 37.00 40.80
TRN 170120P00070000 P 01/20/17 70.0 42.00 45.80

OPRA data is delayed 15 minutes.