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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-02-12)Premium Content

Ctrip Com International Ltd (CTRP)
As of May 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTRP 160506C00025000 C 05/06/16 25.0 18.10 19.80
CTRP 160506C00030000 C 05/06/16 30.0 13.20 14.80
CTRP 160506C00035000 C 05/06/16 35.0 7.90 10.50
CTRP 160506C00036000 C 05/06/16 36.0 6.80 8.70
CTRP 160506C00037000 C 05/06/16 37.0 6.10 7.50
CTRP 160506C00037500 C 05/06/16 37.5 5.60 7.00
CTRP 160506C00038000 C 05/06/16 38.0 4.60 6.50
CTRP 160506C00038500 C 05/06/16 38.5 4.10 6.00
CTRP 160506C00039000 C 05/06/16 39.0 3.40 6.10
CTRP 160506C00039500 C 05/06/16 39.5 3.90 5.00
CTRP 160506C00040000 C 05/06/16 40.0 2.60 4.70
CTRP 160506C00040500 C 05/06/16 40.5 2.95 4.00
CTRP 160506C00041000 C 05/06/16 41.0 2.75 3.60
CTRP 160506C00041500 C 05/06/16 41.5 2.50 2.85
CTRP 160506C00042000 C 05/06/16 42.0 2.10 2.30
CTRP 160506C00042500 C 05/06/16 42.5 1.65 1.85
CTRP 160506C00043000 C 05/06/16 43.0 1.30 1.50
CTRP 160506C00043500 C 05/06/16 43.5 0.95 1.15
CTRP 160506C00044000 C 05/06/16 44.0 0.75 0.90
CTRP 160506C00044500 C 05/06/16 44.5 0.50 0.65
CTRP 160506C00045000 C 05/06/16 45.0 0.30 0.45
CTRP 160506C00045500 C 05/06/16 45.5 0.20 0.35
CTRP 160506C00046000 C 05/06/16 46.0 0.10 0.25
CTRP 160506C00046500 C 05/06/16 46.5 0.05 0.15
CTRP 160506C00047000 C 05/06/16 47.0 0.00 0.15
CTRP 160506C00047500 C 05/06/16 47.5 0.00 0.15
CTRP 160506C00048000 C 05/06/16 48.0 0.00 0.15
CTRP 160506C00048500 C 05/06/16 48.5 0.00 0.15
CTRP 160506C00049000 C 05/06/16 49.0 0.00 0.15
CTRP 160506C00049500 C 05/06/16 49.5 0.00 0.10
CTRP 160506C00050000 C 05/06/16 50.0 0.00 0.05
CTRP 160506C00050500 C 05/06/16 50.5 0.00 0.10
CTRP 160506C00051000 C 05/06/16 51.0 0.00 0.05
CTRP 160506C00051500 C 05/06/16 51.5 0.00 0.05
CTRP 160506C00052000 C 05/06/16 52.0 0.00 0.05
CTRP 160506C00052500 C 05/06/16 52.5 0.00 0.05
CTRP 160506C00053000 C 05/06/16 53.0 0.00 0.05
CTRP 160506C00053500 C 05/06/16 53.5 0.00 0.05
CTRP 160506C00054000 C 05/06/16 54.0 0.00 0.05
CTRP 160506C00054500 C 05/06/16 54.5 0.00 0.05
CTRP 160506C00055000 C 05/06/16 55.0 0.00 0.05
CTRP 160506C00055500 C 05/06/16 55.5 0.00 0.05
CTRP 160506C00056000 C 05/06/16 56.0 0.00 0.05
CTRP 160506C00056500 C 05/06/16 56.5 0.00 0.05
CTRP 160506C00057000 C 05/06/16 57.0 0.00 0.05
CTRP 160506C00057500 C 05/06/16 57.5 0.00 0.05
CTRP 160506C00060000 C 05/06/16 60.0 0.00 0.05
CTRP 160506C00065000 C 05/06/16 65.0 0.00 0.05
CTRP 160506P00025000 P 05/06/16 25.0 0.00 0.05
CTRP 160506P00030000 P 05/06/16 30.0 0.00 0.05
CTRP 160506P00035000 P 05/06/16 35.0 0.00 0.05
CTRP 160506P00036000 P 05/06/16 36.0 0.00 0.10
CTRP 160506P00037000 P 05/06/16 37.0 0.00 0.20
CTRP 160506P00037500 P 05/06/16 37.5 0.00 0.10
CTRP 160506P00038000 P 05/06/16 38.0 0.00 0.15
CTRP 160506P00038500 P 05/06/16 38.5 0.00 0.10
CTRP 160506P00039000 P 05/06/16 39.0 0.00 0.15
CTRP 160506P00039500 P 05/06/16 39.5 0.00 0.05
CTRP 160506P00040000 P 05/06/16 40.0 0.00 0.10
CTRP 160506P00040500 P 05/06/16 40.5 0.00 0.10
CTRP 160506P00041000 P 05/06/16 41.0 0.00 0.10
CTRP 160506P00041500 P 05/06/16 41.5 0.05 0.15
CTRP 160506P00042000 P 05/06/16 42.0 0.10 0.25
CTRP 160506P00042500 P 05/06/16 42.5 0.20 0.35
CTRP 160506P00043000 P 05/06/16 43.0 0.30 0.45
CTRP 160506P00043500 P 05/06/16 43.5 0.50 0.65
CTRP 160506P00044000 P 05/06/16 44.0 0.70 0.90
CTRP 160506P00044500 P 05/06/16 44.5 0.95 1.15
CTRP 160506P00045000 P 05/06/16 45.0 1.30 1.50
CTRP 160506P00045500 P 05/06/16 45.5 1.65 1.85
CTRP 160506P00046000 P 05/06/16 46.0 2.05 2.25
CTRP 160506P00046500 P 05/06/16 46.5 2.40 2.70
CTRP 160506P00047000 P 05/06/16 47.0 2.75 3.20
CTRP 160506P00047500 P 05/06/16 47.5 3.00 4.20
CTRP 160506P00048000 P 05/06/16 48.0 3.40 4.70
CTRP 160506P00048500 P 05/06/16 48.5 3.50 5.10
CTRP 160506P00049000 P 05/06/16 49.0 4.30 5.70
CTRP 160506P00049500 P 05/06/16 49.5 4.50 6.50
CTRP 160506P00050000 P 05/06/16 50.0 5.20 6.30
CTRP 160506P00050500 P 05/06/16 50.5 5.70 6.80
CTRP 160506P00051000 P 05/06/16 51.0 6.20 7.30
CTRP 160506P00051500 P 05/06/16 51.5 5.90 8.70
CTRP 160506P00052000 P 05/06/16 52.0 6.90 8.90
CTRP 160506P00052500 P 05/06/16 52.5 6.80 10.20
CTRP 160506P00053000 P 05/06/16 53.0 7.90 9.50
CTRP 160506P00053500 P 05/06/16 53.5 8.40 10.40
CTRP 160506P00054000 P 05/06/16 54.0 9.20 10.70
CTRP 160506P00054500 P 05/06/16 54.5 9.40 11.00
CTRP 160506P00055000 P 05/06/16 55.0 9.80 11.50
CTRP 160506P00055500 P 05/06/16 55.5 9.80 12.80
CTRP 160506P00056000 P 05/06/16 56.0 10.30 13.30
CTRP 160506P00056500 P 05/06/16 56.5 10.80 13.50
CTRP 160506P00057000 P 05/06/16 57.0 11.30 14.00
CTRP 160506P00057500 P 05/06/16 57.5 11.90 13.90
CTRP 160506P00060000 P 05/06/16 60.0 14.70 17.00
CTRP 160506P00065000 P 05/06/16 65.0 19.40 21.80
CTRP 160513C00035000 C 05/13/16 35.0 7.40 9.90
CTRP 160513C00035500 C 05/13/16 35.5 7.30 9.30
CTRP 160513C00036000 C 05/13/16 36.0 7.10 8.70
CTRP 160513C00036500 C 05/13/16 36.5 6.40 8.30
CTRP 160513C00037000 C 05/13/16 37.0 5.90 8.00
CTRP 160513C00037500 C 05/13/16 37.5 5.40 7.50
CTRP 160513C00038000 C 05/13/16 38.0 5.80 6.80
CTRP 160513C00038500 C 05/13/16 38.5 5.50 6.00
CTRP 160513C00039000 C 05/13/16 39.0 5.10 5.60
CTRP 160513C00039500 C 05/13/16 39.5 4.70 5.20
CTRP 160513C00040000 C 05/13/16 40.0 4.30 4.80
CTRP 160513C00040500 C 05/13/16 40.5 3.90 4.40
CTRP 160513C00041000 C 05/13/16 41.0 3.60 4.00
CTRP 160513C00041500 C 05/13/16 41.5 3.20 3.70
CTRP 160513C00042000 C 05/13/16 42.0 2.95 3.30
CTRP 160513C00042500 C 05/13/16 42.5 2.65 3.00
CTRP 160513C00043000 C 05/13/16 43.0 2.35 2.70
CTRP 160513C00043500 C 05/13/16 43.5 2.10 2.30
CTRP 160513C00044000 C 05/13/16 44.0 1.90 2.05
CTRP 160513C00044500 C 05/13/16 44.5 1.65 1.80
CTRP 160513C00045000 C 05/13/16 45.0 1.45 1.55
CTRP 160513C00045500 C 05/13/16 45.5 1.20 1.40
CTRP 160513C00046000 C 05/13/16 46.0 1.05 1.20
CTRP 160513C00046500 C 05/13/16 46.5 0.90 1.00
CTRP 160513C00047000 C 05/13/16 47.0 0.75 0.85
CTRP 160513C00047500 C 05/13/16 47.5 0.60 0.75
CTRP 160513C00048000 C 05/13/16 48.0 0.50 0.60
CTRP 160513C00048500 C 05/13/16 48.5 0.40 0.50
CTRP 160513C00049000 C 05/13/16 49.0 0.35 0.45
CTRP 160513C00049500 C 05/13/16 49.5 0.25 0.35
CTRP 160513C00050000 C 05/13/16 50.0 0.20 0.30
CTRP 160513C00050500 C 05/13/16 50.5 0.15 0.25
CTRP 160513C00051000 C 05/13/16 51.0 0.10 0.25
CTRP 160513C00051500 C 05/13/16 51.5 0.10 0.20
CTRP 160513C00052000 C 05/13/16 52.0 0.05 0.15
CTRP 160513C00052500 C 05/13/16 52.5 0.05 0.15
CTRP 160513C00053000 C 05/13/16 53.0 0.05 0.15
CTRP 160513C00053500 C 05/13/16 53.5 0.00 0.15
CTRP 160513C00054000 C 05/13/16 54.0 0.00 0.15
CTRP 160513C00054500 C 05/13/16 54.5 0.00 0.15
CTRP 160513C00055000 C 05/13/16 55.0 0.00 0.15
CTRP 160513C00055500 C 05/13/16 55.5 0.00 0.15
CTRP 160513C00056000 C 05/13/16 56.0 0.00 0.15
CTRP 160513C00056500 C 05/13/16 56.5 0.00 0.10
CTRP 160513C00057000 C 05/13/16 57.0 0.00 0.10
CTRP 160513C00057500 C 05/13/16 57.5 0.00 0.10
CTRP 160513P00035000 P 05/13/16 35.0 0.00 0.15
CTRP 160513P00035500 P 05/13/16 35.5 0.00 0.15
CTRP 160513P00036000 P 05/13/16 36.0 0.05 0.15
CTRP 160513P00036500 P 05/13/16 36.5 0.05 0.15
CTRP 160513P00037000 P 05/13/16 37.0 0.10 0.20
CTRP 160513P00037500 P 05/13/16 37.5 0.10 0.20
CTRP 160513P00038000 P 05/13/16 38.0 0.15 0.25
CTRP 160513P00038500 P 05/13/16 38.5 0.20 0.30
CTRP 160513P00039000 P 05/13/16 39.0 0.25 0.35
CTRP 160513P00039500 P 05/13/16 39.5 0.35 0.45
CTRP 160513P00040000 P 05/13/16 40.0 0.45 0.55
CTRP 160513P00040500 P 05/13/16 40.5 0.55 0.70
CTRP 160513P00041000 P 05/13/16 41.0 0.70 0.80
CTRP 160513P00041500 P 05/13/16 41.5 0.85 1.00
CTRP 160513P00042000 P 05/13/16 42.0 1.00 1.15
CTRP 160513P00042500 P 05/13/16 42.5 1.20 1.35
CTRP 160513P00043000 P 05/13/16 43.0 1.40 1.50
CTRP 160513P00043500 P 05/13/16 43.5 1.65 1.75
CTRP 160513P00044000 P 05/13/16 44.0 1.85 2.00
CTRP 160513P00044500 P 05/13/16 44.5 2.10 2.30
CTRP 160513P00045000 P 05/13/16 45.0 2.35 2.55
CTRP 160513P00045500 P 05/13/16 45.5 2.65 2.90
CTRP 160513P00046000 P 05/13/16 46.0 2.95 3.20
CTRP 160513P00046500 P 05/13/16 46.5 3.30 3.50
CTRP 160513P00047000 P 05/13/16 47.0 3.60 3.90
CTRP 160513P00047500 P 05/13/16 47.5 4.00 4.30
CTRP 160513P00048000 P 05/13/16 48.0 4.40 4.70
CTRP 160513P00048500 P 05/13/16 48.5 4.80 5.10
CTRP 160513P00049000 P 05/13/16 49.0 5.20 5.50
CTRP 160513P00049500 P 05/13/16 49.5 5.60 6.00
CTRP 160513P00050000 P 05/13/16 50.0 6.00 6.40
CTRP 160513P00050500 P 05/13/16 50.5 6.50 6.90
CTRP 160513P00051000 P 05/13/16 51.0 6.90 7.40
CTRP 160513P00051500 P 05/13/16 51.5 6.70 7.90
CTRP 160513P00052000 P 05/13/16 52.0 6.30 9.60
CTRP 160513P00052500 P 05/13/16 52.5 6.80 10.20
CTRP 160513P00053000 P 05/13/16 53.0 8.20 9.60
CTRP 160513P00053500 P 05/13/16 53.5 8.70 10.10
CTRP 160513P00054000 P 05/13/16 54.0 9.20 10.60
CTRP 160513P00054500 P 05/13/16 54.5 9.70 10.90
CTRP 160513P00055000 P 05/13/16 55.0 10.10 11.70
CTRP 160513P00055500 P 05/13/16 55.5 10.50 12.20
CTRP 160513P00056000 P 05/13/16 56.0 10.40 12.70
CTRP 160513P00056500 P 05/13/16 56.5 10.90 12.90
CTRP 160513P00057000 P 05/13/16 57.0 12.00 13.30
CTRP 160513P00057500 P 05/13/16 57.5 11.80 14.40
CTRP 160520C00025000 C 05/20/16 25.0 18.30 19.60
CTRP 160520C00030000 C 05/20/16 30.0 12.50 14.70
CTRP 160520C00031000 C 05/20/16 31.0 12.00 13.70
CTRP 160520C00032000 C 05/20/16 32.0 11.30 12.60
CTRP 160520C00032500 C 05/20/16 32.5 10.20 12.20
CTRP 160520C00033000 C 05/20/16 33.0 10.40 11.50
CTRP 160520C00033500 C 05/20/16 33.5 9.90 11.30
CTRP 160520C00034000 C 05/20/16 34.0 9.40 10.90
CTRP 160520C00034500 C 05/20/16 34.5 8.70 10.30
CTRP 160520C00035000 C 05/20/16 35.0 8.30 9.70
CTRP 160520C00035500 C 05/20/16 35.5 8.00 9.20
CTRP 160520C00036000 C 05/20/16 36.0 7.50 8.80
CTRP 160520C00036500 C 05/20/16 36.5 7.10 8.30
CTRP 160520C00037000 C 05/20/16 37.0 7.00 7.70
CTRP 160520C00037500 C 05/20/16 37.5 6.70 7.10
CTRP 160520C00038000 C 05/20/16 38.0 6.30 6.60
CTRP 160520C00038500 C 05/20/16 38.5 5.80 6.20
CTRP 160520C00039000 C 05/20/16 39.0 5.50 5.80
CTRP 160520C00039500 C 05/20/16 39.5 5.10 5.40
CTRP 160520C00040000 C 05/20/16 40.0 4.70 5.00
CTRP 160520C00040500 C 05/20/16 40.5 4.30 4.60
CTRP 160520C00041000 C 05/20/16 41.0 3.90 4.30
CTRP 160520C00041500 C 05/20/16 41.5 3.60 3.90
CTRP 160520C00042000 C 05/20/16 42.0 3.30 3.60
CTRP 160520C00042500 C 05/20/16 42.5 3.00 3.20
CTRP 160520C00043000 C 05/20/16 43.0 2.75 2.90
CTRP 160520C00043500 C 05/20/16 43.5 2.45 2.60
CTRP 160520C00044000 C 05/20/16 44.0 2.25 2.35
CTRP 160520C00044500 C 05/20/16 44.5 2.00 2.10
CTRP 160520C00045000 C 05/20/16 45.0 1.75 1.85
CTRP 160520C00045500 C 05/20/16 45.5 1.55 1.65
CTRP 160520C00046000 C 05/20/16 46.0 1.35 1.45
CTRP 160520C00046500 C 05/20/16 46.5 1.20 1.30
CTRP 160520C00047000 C 05/20/16 47.0 1.05 1.15
CTRP 160520C00047500 C 05/20/16 47.5 0.90 1.00
CTRP 160520C00048000 C 05/20/16 48.0 0.75 0.85
CTRP 160520C00048500 C 05/20/16 48.5 0.65 0.75
CTRP 160520C00049000 C 05/20/16 49.0 0.55 0.65
CTRP 160520C00049500 C 05/20/16 49.5 0.45 0.55
CTRP 160520C00050000 C 05/20/16 50.0 0.40 0.50
CTRP 160520C00050500 C 05/20/16 50.5 0.30 0.40
CTRP 160520C00051000 C 05/20/16 51.0 0.25 0.35
CTRP 160520C00051500 C 05/20/16 51.5 0.20 0.30
CTRP 160520C00052000 C 05/20/16 52.0 0.15 0.25
CTRP 160520C00052500 C 05/20/16 52.5 0.15 0.20
CTRP 160520C00053000 C 05/20/16 53.0 0.10 0.20
CTRP 160520C00053500 C 05/20/16 53.5 0.10 0.15
CTRP 160520C00054000 C 05/20/16 54.0 0.05 0.15
CTRP 160520C00054500 C 05/20/16 54.5 0.05 0.15
CTRP 160520C00055000 C 05/20/16 55.0 0.05 0.15
CTRP 160520C00055500 C 05/20/16 55.5 0.00 0.15
CTRP 160520C00056000 C 05/20/16 56.0 0.00 0.15
CTRP 160520C00057500 C 05/20/16 57.5 0.00 0.15
CTRP 160520C00060000 C 05/20/16 60.0 0.00 0.15
CTRP 160520C00065000 C 05/20/16 65.0 0.00 0.10
CTRP 160520C00070000 C 05/20/16 70.0 0.00 0.05
CTRP 160520P00025000 P 05/20/16 25.0 0.00 0.05
CTRP 160520P00030000 P 05/20/16 30.0 0.00 0.15
CTRP 160520P00031000 P 05/20/16 31.0 0.00 0.15
CTRP 160520P00032000 P 05/20/16 32.0 0.00 0.15
CTRP 160520P00032500 P 05/20/16 32.5 0.00 0.15
CTRP 160520P00033000 P 05/20/16 33.0 0.00 0.15
CTRP 160520P00033500 P 05/20/16 33.5 0.00 0.15
CTRP 160520P00034000 P 05/20/16 34.0 0.05 0.15
CTRP 160520P00034500 P 05/20/16 34.5 0.05 0.15
CTRP 160520P00035000 P 05/20/16 35.0 0.10 0.15
CTRP 160520P00035500 P 05/20/16 35.5 0.10 0.20
CTRP 160520P00036000 P 05/20/16 36.0 0.15 0.25
CTRP 160520P00036500 P 05/20/16 36.5 0.20 0.30
CTRP 160520P00037000 P 05/20/16 37.0 0.25 0.30
CTRP 160520P00037500 P 05/20/16 37.5 0.30 0.40
CTRP 160520P00038000 P 05/20/16 38.0 0.35 0.45
CTRP 160520P00038500 P 05/20/16 38.5 0.45 0.55
CTRP 160520P00039000 P 05/20/16 39.0 0.55 0.60
CTRP 160520P00039500 P 05/20/16 39.5 0.65 0.70
CTRP 160520P00040000 P 05/20/16 40.0 0.75 0.85
CTRP 160520P00040500 P 05/20/16 40.5 0.90 1.00
CTRP 160520P00041000 P 05/20/16 41.0 1.00 1.10
CTRP 160520P00041500 P 05/20/16 41.5 1.20 1.30
CTRP 160520P00042000 P 05/20/16 42.0 1.35 1.45
CTRP 160520P00042500 P 05/20/16 42.5 1.55 1.65
CTRP 160520P00043000 P 05/20/16 43.0 1.75 1.85
CTRP 160520P00043500 P 05/20/16 43.5 1.95 2.10
CTRP 160520P00044000 P 05/20/16 44.0 2.25 2.35
CTRP 160520P00044500 P 05/20/16 44.5 2.45 2.60
CTRP 160520P00045000 P 05/20/16 45.0 2.75 2.85
CTRP 160520P00045500 P 05/20/16 45.5 3.00 3.20
CTRP 160520P00046000 P 05/20/16 46.0 3.30 3.50
CTRP 160520P00046500 P 05/20/16 46.5 3.60 3.80
CTRP 160520P00047000 P 05/20/16 47.0 4.00 4.20
CTRP 160520P00047500 P 05/20/16 47.5 4.20 4.50
CTRP 160520P00048000 P 05/20/16 48.0 4.60 4.90
CTRP 160520P00048500 P 05/20/16 48.5 5.00 5.30
CTRP 160520P00049000 P 05/20/16 49.0 5.40 5.70
CTRP 160520P00049500 P 05/20/16 49.5 5.80 6.10
CTRP 160520P00050000 P 05/20/16 50.0 6.20 6.50
CTRP 160520P00050500 P 05/20/16 50.5 6.70 7.00
CTRP 160520P00051000 P 05/20/16 51.0 7.10 7.40
CTRP 160520P00051500 P 05/20/16 51.5 7.50 7.90
CTRP 160520P00052000 P 05/20/16 52.0 8.00 8.30
CTRP 160520P00052500 P 05/20/16 52.5 8.10 8.80
CTRP 160520P00053000 P 05/20/16 53.0 8.50 9.30
CTRP 160520P00053500 P 05/20/16 53.5 9.00 9.80
CTRP 160520P00054000 P 05/20/16 54.0 9.40 10.30
CTRP 160520P00054500 P 05/20/16 54.5 10.00 10.70
CTRP 160520P00055000 P 05/20/16 55.0 10.50 11.40
CTRP 160520P00055500 P 05/20/16 55.5 10.90 12.20
CTRP 160520P00056000 P 05/20/16 56.0 11.40 12.60
CTRP 160520P00057500 P 05/20/16 57.5 12.90 13.90
CTRP 160520P00060000 P 05/20/16 60.0 15.40 16.40
CTRP 160520P00065000 P 05/20/16 65.0 20.40 21.70
CTRP 160520P00070000 P 05/20/16 70.0 25.40 26.70
CTRP 160527C00030000 C 05/27/16 30.0 13.30 14.60
CTRP 160527C00035000 C 05/27/16 35.0 8.30 9.70
CTRP 160527C00036000 C 05/27/16 36.0 7.70 8.80
CTRP 160527C00037000 C 05/27/16 37.0 7.20 7.60
CTRP 160527C00037500 C 05/27/16 37.5 6.80 7.20
CTRP 160527C00038000 C 05/27/16 38.0 6.40 6.70
CTRP 160527C00038500 C 05/27/16 38.5 5.90 6.30
CTRP 160527C00039000 C 05/27/16 39.0 5.50 5.90
CTRP 160527C00039500 C 05/27/16 39.5 5.20 5.50
CTRP 160527C00040000 C 05/27/16 40.0 4.80 5.10
CTRP 160527C00040500 C 05/27/16 40.5 4.50 4.80
CTRP 160527C00041000 C 05/27/16 41.0 4.10 4.40
CTRP 160527C00041500 C 05/27/16 41.5 3.80 4.10
CTRP 160527C00042000 C 05/27/16 42.0 3.50 3.80
CTRP 160527C00042500 C 05/27/16 42.5 3.20 3.50
CTRP 160527C00043000 C 05/27/16 43.0 2.90 3.20
CTRP 160527C00043500 C 05/27/16 43.5 2.65 2.80
CTRP 160527C00044000 C 05/27/16 44.0 2.40 2.55
CTRP 160527C00044500 C 05/27/16 44.5 2.15 2.30
CTRP 160527C00045000 C 05/27/16 45.0 1.95 2.10
CTRP 160527C00045500 C 05/27/16 45.5 1.70 1.85
CTRP 160527C00046000 C 05/27/16 46.0 1.55 1.70
CTRP 160527C00046500 C 05/27/16 46.5 1.35 1.50
CTRP 160527C00047000 C 05/27/16 47.0 1.20 1.30
CTRP 160527C00047500 C 05/27/16 47.5 1.05 1.15
CTRP 160527C00048000 C 05/27/16 48.0 0.90 1.05
CTRP 160527C00048500 C 05/27/16 48.5 0.80 0.90
CTRP 160527C00049000 C 05/27/16 49.0 0.65 0.80
CTRP 160527C00049500 C 05/27/16 49.5 0.60 0.70
CTRP 160527C00050000 C 05/27/16 50.0 0.50 0.65
CTRP 160527C00050500 C 05/27/16 50.5 0.40 0.55
CTRP 160527C00051000 C 05/27/16 51.0 0.35 0.50
CTRP 160527C00051500 C 05/27/16 51.5 0.30 0.40
CTRP 160527C00052000 C 05/27/16 52.0 0.25 0.35
CTRP 160527C00052500 C 05/27/16 52.5 0.20 0.30
CTRP 160527C00053000 C 05/27/16 53.0 0.15 0.25
CTRP 160527C00053500 C 05/27/16 53.5 0.15 0.25
CTRP 160527C00054000 C 05/27/16 54.0 0.10 0.20
CTRP 160527C00054500 C 05/27/16 54.5 0.10 0.20
CTRP 160527C00055000 C 05/27/16 55.0 0.05 0.15
CTRP 160527C00055500 C 05/27/16 55.5 0.05 0.15
CTRP 160527C00056000 C 05/27/16 56.0 0.05 0.15
CTRP 160527C00056500 C 05/27/16 56.5 0.00 0.15
CTRP 160527C00057000 C 05/27/16 57.0 0.00 0.15
CTRP 160527C00057500 C 05/27/16 57.5 0.00 0.15
CTRP 160527C00060000 C 05/27/16 60.0 0.00 0.15
CTRP 160527C00065000 C 05/27/16 65.0 0.00 0.10
CTRP 160527P00030000 P 05/27/16 30.0 0.00 0.15
CTRP 160527P00035000 P 05/27/16 35.0 0.15 0.25
CTRP 160527P00036000 P 05/27/16 36.0 0.20 0.30
CTRP 160527P00037000 P 05/27/16 37.0 0.30 0.45
CTRP 160527P00037500 P 05/27/16 37.5 0.35 0.50
CTRP 160527P00038000 P 05/27/16 38.0 0.40 0.55
CTRP 160527P00038500 P 05/27/16 38.5 0.50 0.65
CTRP 160527P00039000 P 05/27/16 39.0 0.60 0.75
CTRP 160527P00039500 P 05/27/16 39.5 0.75 0.85
CTRP 160527P00040000 P 05/27/16 40.0 0.90 1.00
CTRP 160527P00040500 P 05/27/16 40.5 1.05 1.15
CTRP 160527P00041000 P 05/27/16 41.0 1.15 1.30
CTRP 160527P00041500 P 05/27/16 41.5 1.35 1.45
CTRP 160527P00042000 P 05/27/16 42.0 1.55 1.65
CTRP 160527P00042500 P 05/27/16 42.5 1.70 1.85
CTRP 160527P00043000 P 05/27/16 43.0 1.95 2.05
CTRP 160527P00043500 P 05/27/16 43.5 2.15 2.30
CTRP 160527P00044000 P 05/27/16 44.0 2.40 2.55
CTRP 160527P00044500 P 05/27/16 44.5 2.65 2.80
CTRP 160527P00045000 P 05/27/16 45.0 2.90 3.10
CTRP 160527P00045500 P 05/27/16 45.5 3.20 3.40
CTRP 160527P00046000 P 05/27/16 46.0 3.50 3.70
CTRP 160527P00046500 P 05/27/16 46.5 3.80 4.00
CTRP 160527P00047000 P 05/27/16 47.0 4.10 4.40
CTRP 160527P00047500 P 05/27/16 47.5 4.50 4.70
CTRP 160527P00048000 P 05/27/16 48.0 4.70 5.10
CTRP 160527P00048500 P 05/27/16 48.5 5.10 5.50
CTRP 160527P00049000 P 05/27/16 49.0 5.50 5.90
CTRP 160527P00049500 P 05/27/16 49.5 5.90 6.30
CTRP 160527P00050000 P 05/27/16 50.0 6.30 6.70
CTRP 160527P00050500 P 05/27/16 50.5 6.70 7.10
CTRP 160527P00051000 P 05/27/16 51.0 7.20 7.60
CTRP 160527P00051500 P 05/27/16 51.5 7.60 8.00
CTRP 160527P00052000 P 05/27/16 52.0 8.10 8.40
CTRP 160527P00052500 P 05/27/16 52.5 8.50 8.90
CTRP 160527P00053000 P 05/27/16 53.0 8.50 9.40
CTRP 160527P00053500 P 05/27/16 53.5 8.90 9.80
CTRP 160527P00054000 P 05/27/16 54.0 9.40 10.30
CTRP 160527P00054500 P 05/27/16 54.5 9.80 10.90
CTRP 160527P00055000 P 05/27/16 55.0 10.40 11.70
CTRP 160527P00055500 P 05/27/16 55.5 10.70 11.90
CTRP 160527P00056000 P 05/27/16 56.0 11.40 12.70
CTRP 160527P00056500 P 05/27/16 56.5 11.90 13.20
CTRP 160527P00057000 P 05/27/16 57.0 12.30 13.30
CTRP 160527P00057500 P 05/27/16 57.5 12.80 13.80
CTRP 160527P00060000 P 05/27/16 60.0 15.30 16.40
CTRP 160527P00065000 P 05/27/16 65.0 19.40 21.80
CTRP 160603C00035000 C 06/03/16 35.0 8.30 9.80
CTRP 160603C00038000 C 06/03/16 38.0 6.40 6.80
CTRP 160603C00039000 C 06/03/16 39.0 5.60 6.00
CTRP 160603C00040000 C 06/03/16 40.0 4.90 5.30
CTRP 160603C00040500 C 06/03/16 40.5 4.60 4.90
CTRP 160603C00041000 C 06/03/16 41.0 4.20 4.60
CTRP 160603C00041500 C 06/03/16 41.5 3.90 4.20
CTRP 160603C00042000 C 06/03/16 42.0 3.60 3.90
CTRP 160603C00042500 C 06/03/16 42.5 3.30 3.60
CTRP 160603C00043000 C 06/03/16 43.0 3.00 3.30
CTRP 160603C00043500 C 06/03/16 43.5 2.70 3.00
CTRP 160603C00044000 C 06/03/16 44.0 2.50 2.75
CTRP 160603C00044500 C 06/03/16 44.5 2.30 2.50
CTRP 160603C00045000 C 06/03/16 45.0 2.00 2.20
CTRP 160603C00045500 C 06/03/16 45.5 1.85 2.00
CTRP 160603C00046000 C 06/03/16 46.0 1.65 1.80
CTRP 160603C00046500 C 06/03/16 46.5 1.45 1.65
CTRP 160603C00047000 C 06/03/16 47.0 1.25 1.50
CTRP 160603C00047500 C 06/03/16 47.5 1.15 1.30
CTRP 160603C00048000 C 06/03/16 48.0 0.95 1.20
CTRP 160603C00048500 C 06/03/16 48.5 0.85 1.05
CTRP 160603C00049000 C 06/03/16 49.0 0.70 0.90
CTRP 160603C00049500 C 06/03/16 49.5 0.65 0.80
CTRP 160603C00050000 C 06/03/16 50.0 0.55 0.70
CTRP 160603C00050500 C 06/03/16 50.5 0.50 0.65
CTRP 160603C00051000 C 06/03/16 51.0 0.40 0.55
CTRP 160603C00051500 C 06/03/16 51.5 0.35 0.50
CTRP 160603C00052000 C 06/03/16 52.0 0.30 0.40
CTRP 160603C00052500 C 06/03/16 52.5 0.25 0.35
CTRP 160603C00053000 C 06/03/16 53.0 0.20 0.30
CTRP 160603C00053500 C 06/03/16 53.5 0.15 0.30
CTRP 160603C00054000 C 06/03/16 54.0 0.15 0.25
CTRP 160603C00054500 C 06/03/16 54.5 0.10 0.20
CTRP 160603C00055000 C 06/03/16 55.0 0.10 0.20
CTRP 160603C00055500 C 06/03/16 55.5 0.05 0.20
CTRP 160603C00056000 C 06/03/16 56.0 0.05 0.15
CTRP 160603C00056500 C 06/03/16 56.5 0.05 0.15
CTRP 160603C00057000 C 06/03/16 57.0 0.00 0.15
CTRP 160603C00057500 C 06/03/16 57.5 0.00 0.15
CTRP 160603C00060000 C 06/03/16 60.0 0.00 0.15
CTRP 160603P00035000 P 06/03/16 35.0 0.20 0.30
CTRP 160603P00038000 P 06/03/16 38.0 0.50 0.65
CTRP 160603P00039000 P 06/03/16 39.0 0.70 0.85
CTRP 160603P00040000 P 06/03/16 40.0 0.95 1.10
CTRP 160603P00040500 P 06/03/16 40.5 1.10 1.25
CTRP 160603P00041000 P 06/03/16 41.0 1.25 1.40
CTRP 160603P00041500 P 06/03/16 41.5 1.40 1.55
CTRP 160603P00042000 P 06/03/16 42.0 1.60 1.75
CTRP 160603P00042500 P 06/03/16 42.5 1.80 1.95
CTRP 160603P00043000 P 06/03/16 43.0 2.00 2.15
CTRP 160603P00043500 P 06/03/16 43.5 2.25 2.40
CTRP 160603P00044000 P 06/03/16 44.0 2.50 2.65
CTRP 160603P00044500 P 06/03/16 44.5 2.75 2.90
CTRP 160603P00045000 P 06/03/16 45.0 3.00 3.20
CTRP 160603P00045500 P 06/03/16 45.5 3.30 3.50
CTRP 160603P00046000 P 06/03/16 46.0 3.50 3.80
CTRP 160603P00046500 P 06/03/16 46.5 3.80 4.10
CTRP 160603P00047000 P 06/03/16 47.0 4.20 4.50
CTRP 160603P00047500 P 06/03/16 47.5 4.60 4.80
CTRP 160603P00048000 P 06/03/16 48.0 4.80 5.20
CTRP 160603P00048500 P 06/03/16 48.5 5.20 5.60
CTRP 160603P00049000 P 06/03/16 49.0 5.60 5.90
CTRP 160603P00049500 P 06/03/16 49.5 6.00 6.30
CTRP 160603P00050000 P 06/03/16 50.0 6.40 6.80
CTRP 160603P00050500 P 06/03/16 50.5 6.80 7.20
CTRP 160603P00051000 P 06/03/16 51.0 7.20 7.60
CTRP 160603P00051500 P 06/03/16 51.5 7.70 8.00
CTRP 160603P00052000 P 06/03/16 52.0 8.10 8.50
CTRP 160603P00052500 P 06/03/16 52.5 8.60 8.90
CTRP 160603P00053000 P 06/03/16 53.0 9.00 9.40
CTRP 160603P00053500 P 06/03/16 53.5 9.00 9.90
CTRP 160603P00054000 P 06/03/16 54.0 9.50 10.30
CTRP 160603P00054500 P 06/03/16 54.5 10.00 10.90
CTRP 160603P00055000 P 06/03/16 55.0 10.40 11.90
CTRP 160603P00055500 P 06/03/16 55.5 10.90 11.90
CTRP 160603P00056000 P 06/03/16 56.0 11.40 12.30
CTRP 160603P00056500 P 06/03/16 56.5 11.90 12.80
CTRP 160603P00057000 P 06/03/16 57.0 12.40 13.30
CTRP 160603P00057500 P 06/03/16 57.5 12.90 14.60
CTRP 160603P00060000 P 06/03/16 60.0 15.30 16.90
CTRP 160610C00035000 C 06/10/16 35.0 8.70 10.50
CTRP 160610C00036000 C 06/10/16 36.0 8.20 8.70
CTRP 160610C00037000 C 06/10/16 37.0 7.40 7.80
CTRP 160610C00037500 C 06/10/16 37.5 6.90 7.40
CTRP 160610C00038000 C 06/10/16 38.0 6.50 7.00
CTRP 160610C00038500 C 06/10/16 38.5 6.10 6.50
CTRP 160610C00039000 C 06/10/16 39.0 5.70 6.20
CTRP 160610C00039500 C 06/10/16 39.5 5.40 5.80
CTRP 160610C00040000 C 06/10/16 40.0 5.00 5.40
CTRP 160610C00040500 C 06/10/16 40.5 4.60 5.00
CTRP 160610C00041000 C 06/10/16 41.0 4.30 4.70
CTRP 160610C00041500 C 06/10/16 41.5 4.00 4.40
CTRP 160610C00042000 C 06/10/16 42.0 3.70 4.00
CTRP 160610C00042500 C 06/10/16 42.5 3.50 3.70
CTRP 160610C00043000 C 06/10/16 43.0 3.20 3.40
CTRP 160610C00043500 C 06/10/16 43.5 2.90 3.20
CTRP 160610C00044000 C 06/10/16 44.0 2.65 2.90
CTRP 160610C00044500 C 06/10/16 44.5 2.40 2.65
CTRP 160610C00045000 C 06/10/16 45.0 2.20 2.40
CTRP 160610C00045500 C 06/10/16 45.5 1.95 2.20
CTRP 160610C00046000 C 06/10/16 46.0 1.80 1.90
CTRP 160610C00046500 C 06/10/16 46.5 1.60 1.80
CTRP 160610C00047000 C 06/10/16 47.0 1.30 1.60
CTRP 160610C00047500 C 06/10/16 47.5 1.20 1.45
CTRP 160610C00048000 C 06/10/16 48.0 1.10 1.30
CTRP 160610C00048500 C 06/10/16 48.5 1.00 1.15
CTRP 160610C00049000 C 06/10/16 49.0 0.90 1.05
CTRP 160610C00049500 C 06/10/16 49.5 0.70 0.90
CTRP 160610C00050000 C 06/10/16 50.0 0.60 0.80
CTRP 160610C00050500 C 06/10/16 50.5 0.60 0.70
CTRP 160610C00051000 C 06/10/16 51.0 0.50 0.65
CTRP 160610C00051500 C 06/10/16 51.5 0.45 0.55
CTRP 160610C00052000 C 06/10/16 52.0 0.35 0.50
CTRP 160610C00052500 C 06/10/16 52.5 0.30 0.40
CTRP 160610C00053000 C 06/10/16 53.0 0.25 0.35
CTRP 160610C00054000 C 06/10/16 54.0 0.20 0.30
CTRP 160610C00055000 C 06/10/16 55.0 0.10 0.25
CTRP 160610P00035000 P 06/10/16 35.0 0.25 0.40
CTRP 160610P00036000 P 06/10/16 36.0 0.35 0.50
CTRP 160610P00037000 P 06/10/16 37.0 0.45 0.60
CTRP 160610P00037500 P 06/10/16 37.5 0.55 0.70
CTRP 160610P00038000 P 06/10/16 38.0 0.60 0.80
CTRP 160610P00038500 P 06/10/16 38.5 0.70 0.85
CTRP 160610P00039000 P 06/10/16 39.0 0.80 0.95
CTRP 160610P00039500 P 06/10/16 39.5 0.95 1.10
CTRP 160610P00040000 P 06/10/16 40.0 1.05 1.20
CTRP 160610P00040500 P 06/10/16 40.5 1.20 1.35
CTRP 160610P00041000 P 06/10/16 41.0 1.35 1.55
CTRP 160610P00041500 P 06/10/16 41.5 1.50 1.70
CTRP 160610P00042000 P 06/10/16 42.0 1.70 1.90
CTRP 160610P00042500 P 06/10/16 42.5 1.90 2.10
CTRP 160610P00043000 P 06/10/16 43.0 2.10 2.30
CTRP 160610P00043500 P 06/10/16 43.5 2.30 2.60
CTRP 160610P00044000 P 06/10/16 44.0 2.55 2.80
CTRP 160610P00044500 P 06/10/16 44.5 2.80 3.10
CTRP 160610P00045000 P 06/10/16 45.0 3.10 3.30
CTRP 160610P00045500 P 06/10/16 45.5 3.30 3.60
CTRP 160610P00046000 P 06/10/16 46.0 3.60 4.00
CTRP 160610P00046500 P 06/10/16 46.5 3.90 4.30
CTRP 160610P00047000 P 06/10/16 47.0 4.30 4.60
CTRP 160610P00047500 P 06/10/16 47.5 4.60 4.90
CTRP 160610P00048000 P 06/10/16 48.0 5.00 5.30
CTRP 160610P00048500 P 06/10/16 48.5 5.30 5.70
CTRP 160610P00049000 P 06/10/16 49.0 5.70 6.00
CTRP 160610P00049500 P 06/10/16 49.5 6.10 6.50
CTRP 160610P00050000 P 06/10/16 50.0 6.50 6.90
CTRP 160610P00050500 P 06/10/16 50.5 6.90 7.30
CTRP 160610P00051000 P 06/10/16 51.0 7.30 7.70
CTRP 160610P00051500 P 06/10/16 51.5 7.70 8.20
CTRP 160610P00052000 P 06/10/16 52.0 8.20 8.60
CTRP 160610P00052500 P 06/10/16 52.5 8.60 9.10
CTRP 160610P00053000 P 06/10/16 53.0 9.10 9.50
CTRP 160610P00054000 P 06/10/16 54.0 9.40 10.60
CTRP 160610P00055000 P 06/10/16 55.0 10.50 11.40
CTRP 160617C00019000 C 06/17/16 19.0 24.30 25.80
CTRP 160617C00020000 C 06/17/16 20.0 22.90 24.60
CTRP 160617C00021000 C 06/17/16 21.0 21.40 23.70
CTRP 160617C00022500 C 06/17/16 22.5 19.90 22.20
CTRP 160617C00024000 C 06/17/16 24.0 19.10 20.80
CTRP 160617C00025000 C 06/17/16 25.0 18.00 19.70
CTRP 160617C00026000 C 06/17/16 26.0 17.20 18.70
CTRP 160617C00027500 C 06/17/16 27.5 15.80 17.20
CTRP 160617C00029000 C 06/17/16 29.0 14.30 16.20
CTRP 160617C00030000 C 06/17/16 30.0 13.40 14.70
CTRP 160617C00031250 C 06/17/16 31.3 12.20 13.50
CTRP 160617C00032500 C 06/17/16 32.5 11.00 12.40
CTRP 160617C00033750 C 06/17/16 33.8 9.90 11.20
CTRP 160617C00035000 C 06/17/16 35.0 9.00 9.90
CTRP 160617C00036250 C 06/17/16 36.3 8.10 8.50
CTRP 160617C00037500 C 06/17/16 37.5 7.10 7.50
CTRP 160617C00038750 C 06/17/16 38.8 6.10 6.50
CTRP 160617C00040000 C 06/17/16 40.0 5.20 5.50
CTRP 160617C00041250 C 06/17/16 41.3 4.40 4.70
CTRP 160617C00042500 C 06/17/16 42.5 3.60 3.90
CTRP 160617C00043750 C 06/17/16 43.8 2.90 3.20
CTRP 160617C00045000 C 06/17/16 45.0 2.35 2.50
CTRP 160617C00046250 C 06/17/16 46.3 1.80 1.95
CTRP 160617C00047500 C 06/17/16 47.5 1.40 1.50
CTRP 160617C00048750 C 06/17/16 48.8 1.05 1.15
CTRP 160617C00050000 C 06/17/16 50.0 0.75 0.90
CTRP 160617C00052500 C 06/17/16 52.5 0.40 0.50
CTRP 160617C00055000 C 06/17/16 55.0 0.20 0.30
CTRP 160617C00057500 C 06/17/16 57.5 0.05 0.15
CTRP 160617C00060000 C 06/17/16 60.0 0.00 0.15
CTRP 160617C00062500 C 06/17/16 62.5 0.00 0.15
CTRP 160617C00065000 C 06/17/16 65.0 0.00 0.15
CTRP 160617C00067500 C 06/17/16 67.5 0.00 0.10
CTRP 160617C00070000 C 06/17/16 70.0 0.00 0.10
CTRP 160617C00072500 C 06/17/16 72.5 0.00 0.05
CTRP 160617C00075000 C 06/17/16 75.0 0.00 0.05
CTRP 160617C00077500 C 06/17/16 77.5 0.00 0.05
CTRP 160617C00080000 C 06/17/16 80.0 0.00 0.05
CTRP 160617P00019000 P 06/17/16 19.0 0.00 0.05
CTRP 160617P00020000 P 06/17/16 20.0 0.00 0.10
CTRP 160617P00021000 P 06/17/16 21.0 0.00 0.10
CTRP 160617P00022500 P 06/17/16 22.5 0.00 0.10
CTRP 160617P00024000 P 06/17/16 24.0 0.00 0.15
CTRP 160617P00025000 P 06/17/16 25.0 0.00 0.15
CTRP 160617P00026000 P 06/17/16 26.0 0.00 0.15
CTRP 160617P00027500 P 06/17/16 27.5 0.00 0.15
CTRP 160617P00029000 P 06/17/16 29.0 0.05 0.15
CTRP 160617P00030000 P 06/17/16 30.0 0.05 0.15
CTRP 160617P00031250 P 06/17/16 31.3 0.10 0.20
CTRP 160617P00032500 P 06/17/16 32.5 0.15 0.25
CTRP 160617P00033750 P 06/17/16 33.8 0.20 0.35
CTRP 160617P00035000 P 06/17/16 35.0 0.35 0.45
CTRP 160617P00036250 P 06/17/16 36.3 0.45 0.60
CTRP 160617P00037500 P 06/17/16 37.5 0.65 0.80
CTRP 160617P00038750 P 06/17/16 38.8 0.90 1.05
CTRP 160617P00040000 P 06/17/16 40.0 1.25 1.30
CTRP 160617P00041250 P 06/17/16 41.3 1.60 1.75
CTRP 160617P00042500 P 06/17/16 42.5 2.10 2.25
CTRP 160617P00043750 P 06/17/16 43.8 2.65 2.80
CTRP 160617P00045000 P 06/17/16 45.0 3.30 3.50
CTRP 160617P00046250 P 06/17/16 46.3 4.00 4.20
CTRP 160617P00047500 P 06/17/16 47.5 4.80 5.10
CTRP 160617P00048750 P 06/17/16 48.8 5.60 6.00
CTRP 160617P00050000 P 06/17/16 50.0 6.60 6.90
CTRP 160617P00052500 P 06/17/16 52.5 8.70 9.10
CTRP 160617P00055000 P 06/17/16 55.0 10.60 11.90
CTRP 160617P00057500 P 06/17/16 57.5 13.00 14.30
CTRP 160617P00060000 P 06/17/16 60.0 15.40 16.70
CTRP 160617P00062500 P 06/17/16 62.5 17.90 19.20
CTRP 160617P00065000 P 06/17/16 65.0 20.40 21.70
CTRP 160617P00067500 P 06/17/16 67.5 22.90 24.20
CTRP 160617P00070000 P 06/17/16 70.0 25.40 26.70
CTRP 160617P00072500 P 06/17/16 72.5 27.90 29.20
CTRP 160617P00075000 P 06/17/16 75.0 30.00 32.10
CTRP 160617P00077500 P 06/17/16 77.5 32.50 35.00
CTRP 160617P00080000 P 06/17/16 80.0 35.20 37.00
CTRP 160916C00019000 C 09/16/16 19.0 24.40 26.00
CTRP 160916C00020000 C 09/16/16 20.0 22.90 25.20
CTRP 160916C00021000 C 09/16/16 21.0 22.40 24.20
CTRP 160916C00022000 C 09/16/16 22.0 21.30 23.20
CTRP 160916C00023000 C 09/16/16 23.0 20.30 22.20
CTRP 160916C00024000 C 09/16/16 24.0 19.30 21.30
CTRP 160916C00025000 C 09/16/16 25.0 17.90 21.00
CTRP 160916C00026000 C 09/16/16 26.0 17.50 19.40
CTRP 160916C00027000 C 09/16/16 27.0 16.70 18.00
CTRP 160916C00028000 C 09/16/16 28.0 15.80 17.00
CTRP 160916C00029000 C 09/16/16 29.0 14.90 16.30
CTRP 160916C00030000 C 09/16/16 30.0 14.00 15.20
CTRP 160916C00031000 C 09/16/16 31.0 13.40 14.30
CTRP 160916C00032000 C 09/16/16 32.0 12.70 13.10
CTRP 160916C00033000 C 09/16/16 33.0 11.80 12.30
CTRP 160916C00034000 C 09/16/16 34.0 11.10 11.40
CTRP 160916C00035000 C 09/16/16 35.0 10.20 10.70
CTRP 160916C00036000 C 09/16/16 36.0 9.40 9.90
CTRP 160916C00037000 C 09/16/16 37.0 8.70 9.10
CTRP 160916C00038000 C 09/16/16 38.0 8.10 8.40
CTRP 160916C00039000 C 09/16/16 39.0 7.40 7.70
CTRP 160916C00040000 C 09/16/16 40.0 6.70 7.00
CTRP 160916C00041000 C 09/16/16 41.0 6.10 6.40
CTRP 160916C00042000 C 09/16/16 42.0 5.50 5.80
CTRP 160916C00043000 C 09/16/16 43.0 5.00 5.20
CTRP 160916C00044000 C 09/16/16 44.0 4.50 4.70
CTRP 160916C00045000 C 09/16/16 45.0 4.00 4.20
CTRP 160916C00046000 C 09/16/16 46.0 3.50 3.80
CTRP 160916C00047000 C 09/16/16 47.0 3.10 3.40
CTRP 160916C00048000 C 09/16/16 48.0 2.75 2.95
CTRP 160916C00049000 C 09/16/16 49.0 2.40 2.60
CTRP 160916C00050000 C 09/16/16 50.0 2.05 2.30
CTRP 160916C00052500 C 09/16/16 52.5 1.40 1.65
CTRP 160916C00055000 C 09/16/16 55.0 0.90 1.15
CTRP 160916C00057500 C 09/16/16 57.5 0.55 0.75
CTRP 160916C00060000 C 09/16/16 60.0 0.30 0.50
CTRP 160916C00065000 C 09/16/16 65.0 0.05 0.30
CTRP 160916P00019000 P 09/16/16 19.0 0.00 0.15
CTRP 160916P00020000 P 09/16/16 20.0 0.00 0.20
CTRP 160916P00021000 P 09/16/16 21.0 0.05 0.20
CTRP 160916P00022000 P 09/16/16 22.0 0.05 0.25
CTRP 160916P00023000 P 09/16/16 23.0 0.10 0.25
CTRP 160916P00024000 P 09/16/16 24.0 0.10 0.30
CTRP 160916P00025000 P 09/16/16 25.0 0.15 0.35
CTRP 160916P00026000 P 09/16/16 26.0 0.20 0.40
CTRP 160916P00027000 P 09/16/16 27.0 0.25 0.45
CTRP 160916P00028000 P 09/16/16 28.0 0.35 0.55
CTRP 160916P00029000 P 09/16/16 29.0 0.40 0.60
CTRP 160916P00030000 P 09/16/16 30.0 0.50 0.70
CTRP 160916P00031000 P 09/16/16 31.0 0.60 0.80
CTRP 160916P00032000 P 09/16/16 32.0 0.75 0.95
CTRP 160916P00033000 P 09/16/16 33.0 0.90 1.10
CTRP 160916P00034000 P 09/16/16 34.0 1.05 1.25
CTRP 160916P00035000 P 09/16/16 35.0 1.25 1.45
CTRP 160916P00036000 P 09/16/16 36.0 1.50 1.70
CTRP 160916P00037000 P 09/16/16 37.0 1.75 1.95
CTRP 160916P00038000 P 09/16/16 38.0 2.05 2.25
CTRP 160916P00039000 P 09/16/16 39.0 2.35 2.55
CTRP 160916P00040000 P 09/16/16 40.0 2.65 2.90
CTRP 160916P00041000 P 09/16/16 41.0 3.00 3.30
CTRP 160916P00042000 P 09/16/16 42.0 3.40 3.70
CTRP 160916P00043000 P 09/16/16 43.0 3.80 4.20
CTRP 160916P00044000 P 09/16/16 44.0 4.30 4.70
CTRP 160916P00045000 P 09/16/16 45.0 4.80 5.20
CTRP 160916P00046000 P 09/16/16 46.0 5.30 5.70
CTRP 160916P00047000 P 09/16/16 47.0 5.90 6.30
CTRP 160916P00048000 P 09/16/16 48.0 6.50 6.90
CTRP 160916P00049000 P 09/16/16 49.0 7.10 7.60
CTRP 160916P00050000 P 09/16/16 50.0 7.80 8.30
CTRP 160916P00052500 P 09/16/16 52.5 9.70 10.10
CTRP 160916P00055000 P 09/16/16 55.0 11.70 12.10
CTRP 160916P00057500 P 09/16/16 57.5 13.80 14.30
CTRP 160916P00060000 P 09/16/16 60.0 16.00 16.90
CTRP 160916P00065000 P 09/16/16 65.0 20.50 21.90
CTRP 161216C00022000 C 12/16/16 22.0 21.70 23.30
CTRP 161216C00023000 C 12/16/16 23.0 20.40 22.60
CTRP 161216C00024000 C 12/16/16 24.0 19.30 21.60
CTRP 161216C00025000 C 12/16/16 25.0 18.40 20.20
CTRP 161216C00026000 C 12/16/16 26.0 17.90 19.30
CTRP 161216C00027000 C 12/16/16 27.0 16.90 18.30
CTRP 161216C00028000 C 12/16/16 28.0 16.10 17.50
CTRP 161216C00029000 C 12/16/16 29.0 15.80 16.30
CTRP 161216C00030000 C 12/16/16 30.0 14.90 15.50
CTRP 161216C00031000 C 12/16/16 31.0 14.10 14.60
CTRP 161216C00032000 C 12/16/16 32.0 13.30 13.80
CTRP 161216C00033000 C 12/16/16 33.0 12.50 13.00
CTRP 161216C00034000 C 12/16/16 34.0 11.80 12.20
CTRP 161216C00035000 C 12/16/16 35.0 10.90 11.50
CTRP 161216C00036000 C 12/16/16 36.0 10.10 10.70
CTRP 161216C00037000 C 12/16/16 37.0 9.60 10.00
CTRP 161216C00038000 C 12/16/16 38.0 8.90 9.40
CTRP 161216C00039000 C 12/16/16 39.0 8.20 8.70
CTRP 161216C00040000 C 12/16/16 40.0 7.60 8.10
CTRP 161216C00041000 C 12/16/16 41.0 7.00 7.50
CTRP 161216C00042000 C 12/16/16 42.0 6.50 6.90
CTRP 161216C00043000 C 12/16/16 43.0 5.80 6.40
CTRP 161216C00044000 C 12/16/16 44.0 5.50 5.80
CTRP 161216C00045000 C 12/16/16 45.0 5.00 5.30
CTRP 161216C00046000 C 12/16/16 46.0 4.20 4.90
CTRP 161216C00047000 C 12/16/16 47.0 4.10 4.50
CTRP 161216C00048000 C 12/16/16 48.0 3.70 4.00
CTRP 161216C00049000 C 12/16/16 49.0 3.10 3.70
CTRP 161216C00050000 C 12/16/16 50.0 3.00 3.30
CTRP 161216C00052500 C 12/16/16 52.5 2.25 2.55
CTRP 161216C00055000 C 12/16/16 55.0 1.60 1.85
CTRP 161216C00057500 C 12/16/16 57.5 1.15 1.40
CTRP 161216C00060000 C 12/16/16 60.0 0.75 1.05
CTRP 161216C00065000 C 12/16/16 65.0 0.30 0.60
CTRP 161216C00070000 C 12/16/16 70.0 0.10 0.35
CTRP 161216P00022000 P 12/16/16 22.0 0.25 0.50
CTRP 161216P00023000 P 12/16/16 23.0 0.30 0.55
CTRP 161216P00024000 P 12/16/16 24.0 0.40 0.65
CTRP 161216P00025000 P 12/16/16 25.0 0.45 0.70
CTRP 161216P00026000 P 12/16/16 26.0 0.55 0.80
CTRP 161216P00027000 P 12/16/16 27.0 0.65 0.90
CTRP 161216P00028000 P 12/16/16 28.0 0.75 1.00
CTRP 161216P00029000 P 12/16/16 29.0 0.85 1.15
CTRP 161216P00030000 P 12/16/16 30.0 1.05 1.30
CTRP 161216P00031000 P 12/16/16 31.0 1.20 1.45
CTRP 161216P00032000 P 12/16/16 32.0 1.35 1.60
CTRP 161216P00033000 P 12/16/16 33.0 1.55 1.80
CTRP 161216P00034000 P 12/16/16 34.0 1.80 2.05
CTRP 161216P00035000 P 12/16/16 35.0 2.05 2.25
CTRP 161216P00036000 P 12/16/16 36.0 2.30 2.55
CTRP 161216P00037000 P 12/16/16 37.0 2.60 2.80
CTRP 161216P00038000 P 12/16/16 38.0 2.80 3.20
CTRP 161216P00039000 P 12/16/16 39.0 3.10 3.50
CTRP 161216P00040000 P 12/16/16 40.0 3.50 3.90
CTRP 161216P00041000 P 12/16/16 41.0 3.90 4.30
CTRP 161216P00042000 P 12/16/16 42.0 4.30 4.70
CTRP 161216P00043000 P 12/16/16 43.0 4.80 5.10
CTRP 161216P00044000 P 12/16/16 44.0 5.20 5.60
CTRP 161216P00045000 P 12/16/16 45.0 5.70 6.10
CTRP 161216P00046000 P 12/16/16 46.0 6.30 6.70
CTRP 161216P00047000 P 12/16/16 47.0 6.80 7.20
CTRP 161216P00048000 P 12/16/16 48.0 7.40 7.80
CTRP 161216P00049000 P 12/16/16 49.0 8.10 8.40
CTRP 161216P00050000 P 12/16/16 50.0 8.70 9.10
CTRP 161216P00052500 P 12/16/16 52.5 10.40 10.80
CTRP 161216P00055000 P 12/16/16 55.0 12.30 12.70
CTRP 161216P00057500 P 12/16/16 57.5 14.40 14.80
CTRP 161216P00060000 P 12/16/16 60.0 16.50 16.90
CTRP 161216P00065000 P 12/16/16 65.0 20.50 22.00
CTRP 161216P00070000 P 12/16/16 70.0 25.30 27.00
CTRP 170120C00011500 C 01/20/17 11.5 30.50 34.20
CTRP 170120C00012500 C 01/20/17 12.5 29.70 33.70
CTRP 170120C00015000 C 01/20/17 15.0 28.40 30.30
CTRP 170120C00017500 C 01/20/17 17.5 25.70 27.90
CTRP 170120C00020000 C 01/20/17 20.0 23.60 25.30
CTRP 170120C00022500 C 01/20/17 22.5 20.80 23.20
CTRP 170120C00024000 C 01/20/17 24.0 20.00 21.70
CTRP 170120C00025000 C 01/20/17 25.0 19.10 20.50
CTRP 170120C00026250 C 01/20/17 26.3 18.00 19.40
CTRP 170120C00027500 C 01/20/17 27.5 16.80 18.10
CTRP 170120C00028750 C 01/20/17 28.8 16.20 16.70
CTRP 170120C00030000 C 01/20/17 30.0 15.20 15.70
CTRP 170120C00031250 C 01/20/17 31.3 14.20 14.60
CTRP 170120C00032500 C 01/20/17 32.5 13.20 13.60
CTRP 170120C00033750 C 01/20/17 33.8 12.30 12.70
CTRP 170120C00035000 C 01/20/17 35.0 11.40 11.70
CTRP 170120C00036250 C 01/20/17 36.3 10.40 10.80
CTRP 170120C00037500 C 01/20/17 37.5 9.50 10.00
CTRP 170120C00038750 C 01/20/17 38.8 8.80 9.20
CTRP 170120C00040000 C 01/20/17 40.0 8.00 8.40
CTRP 170120C00041250 C 01/20/17 41.3 7.30 7.70
CTRP 170120C00042500 C 01/20/17 42.5 6.60 7.00
CTRP 170120C00043750 C 01/20/17 43.8 5.90 6.20
CTRP 170120C00045000 C 01/20/17 45.0 5.30 5.70
CTRP 170120C00046250 C 01/20/17 46.3 4.70 5.10
CTRP 170120C00047500 C 01/20/17 47.5 4.20 4.60
CTRP 170120C00048750 C 01/20/17 48.8 3.70 4.10
CTRP 170120C00050000 C 01/20/17 50.0 3.20 3.60
CTRP 170120C00052500 C 01/20/17 52.5 2.45 2.80
CTRP 170120C00055000 C 01/20/17 55.0 1.75 2.10
CTRP 170120C00057500 C 01/20/17 57.5 1.25 1.60
CTRP 170120C00060000 C 01/20/17 60.0 0.85 1.15
CTRP 170120C00062500 C 01/20/17 62.5 0.55 0.90
CTRP 170120C00065000 C 01/20/17 65.0 0.35 0.65
CTRP 170120C00067500 C 01/20/17 67.5 0.20 0.50
CTRP 170120C00070000 C 01/20/17 70.0 0.10 0.40
CTRP 170120C00072500 C 01/20/17 72.5 0.05 0.30
CTRP 170120C00075000 C 01/20/17 75.0 0.00 0.25
CTRP 170120C00077500 C 01/20/17 77.5 0.00 0.20
CTRP 170120C00080000 C 01/20/17 80.0 0.00 0.15
CTRP 170120P00011500 P 01/20/17 11.5 0.00 0.10
CTRP 170120P00012500 P 01/20/17 12.5 0.00 0.20
CTRP 170120P00015000 P 01/20/17 15.0 0.05 0.25
CTRP 170120P00017500 P 01/20/17 17.5 0.15 0.35
CTRP 170120P00020000 P 01/20/17 20.0 0.25 0.50
CTRP 170120P00022500 P 01/20/17 22.5 0.40 0.65
CTRP 170120P00024000 P 01/20/17 24.0 0.50 0.75
CTRP 170120P00025000 P 01/20/17 25.0 0.55 0.85
CTRP 170120P00026250 P 01/20/17 26.3 0.65 0.95
CTRP 170120P00027500 P 01/20/17 27.5 0.80 1.10
CTRP 170120P00028750 P 01/20/17 28.8 1.00 1.25
CTRP 170120P00030000 P 01/20/17 30.0 1.20 1.45
CTRP 170120P00031250 P 01/20/17 31.3 1.50 1.65
CTRP 170120P00032500 P 01/20/17 32.5 1.65 1.90
CTRP 170120P00033750 P 01/20/17 33.8 1.90 2.20
CTRP 170120P00035000 P 01/20/17 35.0 2.25 2.50
CTRP 170120P00036250 P 01/20/17 36.3 2.60 2.90
CTRP 170120P00037500 P 01/20/17 37.5 2.90 3.30
CTRP 170120P00038750 P 01/20/17 38.8 3.40 3.70
CTRP 170120P00040000 P 01/20/17 40.0 3.80 4.20
CTRP 170120P00041250 P 01/20/17 41.3 4.30 4.70
CTRP 170120P00042500 P 01/20/17 42.5 4.80 5.30
CTRP 170120P00043750 P 01/20/17 43.8 5.40 5.90
CTRP 170120P00045000 P 01/20/17 45.0 6.00 6.50
CTRP 170120P00046250 P 01/20/17 46.3 6.70 7.20
CTRP 170120P00047500 P 01/20/17 47.5 7.40 7.90
CTRP 170120P00048750 P 01/20/17 48.8 8.10 8.60
CTRP 170120P00050000 P 01/20/17 50.0 8.90 9.40
CTRP 170120P00052500 P 01/20/17 52.5 10.60 11.20
CTRP 170120P00055000 P 01/20/17 55.0 12.50 13.00
CTRP 170120P00057500 P 01/20/17 57.5 14.50 15.00
CTRP 170120P00060000 P 01/20/17 60.0 16.60 17.10
CTRP 170120P00062500 P 01/20/17 62.5 18.80 19.30
CTRP 170120P00065000 P 01/20/17 65.0 20.30 22.10
CTRP 170120P00067500 P 01/20/17 67.5 22.80 24.40
CTRP 170120P00070000 P 01/20/17 70.0 25.00 27.20
CTRP 170120P00072500 P 01/20/17 72.5 27.60 29.50
CTRP 170120P00075000 P 01/20/17 75.0 29.90 32.10
CTRP 170120P00077500 P 01/20/17 77.5 32.60 34.60
CTRP 170120P00080000 P 01/20/17 80.0 34.60 37.20
CTRP 180119C00020000 C 01/19/18 20.0 24.10 26.80
CTRP 180119C00023000 C 01/19/18 23.0 21.70 24.00
CTRP 180119C00025000 C 01/19/18 25.0 20.70 21.30
CTRP 180119C00027500 C 01/19/18 27.5 18.80 19.40
CTRP 180119C00030000 C 01/19/18 30.0 16.70 17.50
CTRP 180119C00032500 C 01/19/18 32.5 14.80 15.70
CTRP 180119C00035000 C 01/19/18 35.0 13.20 14.00
CTRP 180119C00037500 C 01/19/18 37.5 11.60 12.50
CTRP 180119C00040000 C 01/19/18 40.0 10.40 11.00
CTRP 180119C00042500 C 01/19/18 42.5 9.00 9.70
CTRP 180119C00043750 C 01/19/18 43.8 8.40 9.00
CTRP 180119C00045000 C 01/19/18 45.0 7.80 8.40
CTRP 180119C00046250 C 01/19/18 46.3 7.20 7.80
CTRP 180119C00047500 C 01/19/18 47.5 6.60 7.30
CTRP 180119C00048750 C 01/19/18 48.8 6.10 6.70
CTRP 180119C00050000 C 01/19/18 50.0 5.70 6.20
CTRP 180119C00052500 C 01/19/18 52.5 4.70 5.20
CTRP 180119C00055000 C 01/19/18 55.0 3.80 4.30
CTRP 180119C00057500 C 01/19/18 57.5 3.10 3.70
CTRP 180119C00060000 C 01/19/18 60.0 2.45 3.10
CTRP 180119C00062500 C 01/19/18 62.5 1.95 3.10
CTRP 180119C00065000 C 01/19/18 65.0 1.50 2.20
CTRP 180119C00067500 C 01/19/18 67.5 1.15 1.85
CTRP 180119C00070000 C 01/19/18 70.0 1.05 1.40
CTRP 180119C00072500 C 01/19/18 72.5 0.55 1.10
CTRP 180119C00075000 C 01/19/18 75.0 0.35 0.90
CTRP 180119C00077500 C 01/19/18 77.5 0.25 0.80
CTRP 180119C00080000 C 01/19/18 80.0 0.40 0.65
CTRP 180119P00020000 P 01/19/18 20.0 0.80 1.20
CTRP 180119P00023000 P 01/19/18 23.0 1.15 1.60
CTRP 180119P00025000 P 01/19/18 25.0 1.45 1.95
CTRP 180119P00027500 P 01/19/18 27.5 1.95 2.45
CTRP 180119P00030000 P 01/19/18 30.0 2.50 3.00
CTRP 180119P00032500 P 01/19/18 32.5 3.30 3.60
CTRP 180119P00035000 P 01/19/18 35.0 3.90 4.50
CTRP 180119P00037500 P 01/19/18 37.5 4.80 5.40
CTRP 180119P00040000 P 01/19/18 40.0 5.90 6.40
CTRP 180119P00042500 P 01/19/18 42.5 7.00 7.50
CTRP 180119P00043750 P 01/19/18 43.8 7.60 8.10
CTRP 180119P00045000 P 01/19/18 45.0 8.20 8.80
CTRP 180119P00046250 P 01/19/18 46.3 8.90 9.40
CTRP 180119P00047500 P 01/19/18 47.5 9.60 10.10
CTRP 180119P00048750 P 01/19/18 48.8 10.30 10.80
CTRP 180119P00050000 P 01/19/18 50.0 11.00 11.60
CTRP 180119P00052500 P 01/19/18 52.5 12.40 13.20
CTRP 180119P00055000 P 01/19/18 55.0 14.10 14.80
CTRP 180119P00057500 P 01/19/18 57.5 15.90 16.70
CTRP 180119P00060000 P 01/19/18 60.0 17.80 18.60
CTRP 180119P00062500 P 01/19/18 62.5 19.80 20.90
CTRP 180119P00065000 P 01/19/18 65.0 21.90 22.70
CTRP 180119P00067500 P 01/19/18 67.5 24.00 24.80
CTRP 180119P00070000 P 01/19/18 70.0 26.30 27.10
CTRP 180119P00072500 P 01/19/18 72.5 27.40 30.00
CTRP 180119P00075000 P 01/19/18 75.0 29.70 32.40
CTRP 180119P00077500 P 01/19/18 77.5 32.10 34.70
CTRP 180119P00080000 P 01/19/18 80.0 34.40 37.10

OPRA data is delayed 15 minutes.