Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Ctrip Com International Ltd (CTRP)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTRP 140425C00030000 C 04/25/14 30.0 20.50 24.00
CTRP 140425C00035000 C 04/25/14 35.0 15.50 19.00
CTRP 140425C00040000 C 04/25/14 40.0 10.50 14.00
CTRP 140425C00044000 C 04/25/14 44.0 8.00 8.50
CTRP 140425C00044500 C 04/25/14 44.5 7.50 8.00
CTRP 140425C00045000 C 04/25/14 45.0 6.80 7.90
CTRP 140425C00045500 C 04/25/14 45.5 6.50 7.00
CTRP 140425C00046000 C 04/25/14 46.0 5.70 6.90
CTRP 140425C00046500 C 04/25/14 46.5 5.50 6.10
CTRP 140425C00047000 C 04/25/14 47.0 4.90 5.60
CTRP 140425C00047500 C 04/25/14 47.5 4.40 5.10
CTRP 140425C00048000 C 04/25/14 48.0 4.20 4.70
CTRP 140425C00048500 C 04/25/14 48.5 3.70 4.20
CTRP 140425C00049000 C 04/25/14 49.0 3.30 3.70
CTRP 140425C00049500 C 04/25/14 49.5 2.90 3.30
CTRP 140425C00050000 C 04/25/14 50.0 2.45 2.85
CTRP 140425C00050500 C 04/25/14 50.5 2.15 2.45
CTRP 140425C00051000 C 04/25/14 51.0 1.80 2.10
CTRP 140425C00051500 C 04/25/14 51.5 1.50 1.80
CTRP 140425C00052000 C 04/25/14 52.0 1.25 1.50
CTRP 140425C00052500 C 04/25/14 52.5 1.00 1.25
CTRP 140425C00053000 C 04/25/14 53.0 0.80 1.00
CTRP 140425C00053500 C 04/25/14 53.5 0.60 0.80
CTRP 140425C00054000 C 04/25/14 54.0 0.50 0.65
CTRP 140425C00054500 C 04/25/14 54.5 0.35 0.55
CTRP 140425C00055000 C 04/25/14 55.0 0.25 0.45
CTRP 140425C00055500 C 04/25/14 55.5 0.20 0.35
CTRP 140425C00056000 C 04/25/14 56.0 0.15 0.30
CTRP 140425C00056500 C 04/25/14 56.5 0.10 0.25
CTRP 140425C00057000 C 04/25/14 57.0 0.05 0.20
CTRP 140425C00057500 C 04/25/14 57.5 0.05 0.20
CTRP 140425C00058000 C 04/25/14 58.0 0.00 0.15
CTRP 140425C00058500 C 04/25/14 58.5 0.00 0.15
CTRP 140425C00060000 C 04/25/14 60.0 0.00 0.10
CTRP 140425C00065000 C 04/25/14 65.0 0.00 0.10
CTRP 140425C00070000 C 04/25/14 70.0 0.00 0.10
CTRP 140425C00075000 C 04/25/14 75.0 0.00 0.10
CTRP 140425P00030000 P 04/25/14 30.0 0.00 0.15
CTRP 140425P00035000 P 04/25/14 35.0 0.00 0.10
CTRP 140425P00040000 P 04/25/14 40.0 0.00 0.10
CTRP 140425P00044000 P 04/25/14 44.0 0.00 0.10
CTRP 140425P00044500 P 04/25/14 44.5 0.00 0.10
CTRP 140425P00045000 P 04/25/14 45.0 0.00 0.10
CTRP 140425P00045500 P 04/25/14 45.5 0.00 0.10
CTRP 140425P00046000 P 04/25/14 46.0 0.05 0.10
CTRP 140425P00046500 P 04/25/14 46.5 0.00 0.15
CTRP 140425P00047000 P 04/25/14 47.0 0.00 0.10
CTRP 140425P00047500 P 04/25/14 47.5 0.05 0.15
CTRP 140425P00048000 P 04/25/14 48.0 0.05 0.20
CTRP 140425P00048500 P 04/25/14 48.5 0.10 0.25
CTRP 140425P00049000 P 04/25/14 49.0 0.15 0.35
CTRP 140425P00049500 P 04/25/14 49.5 0.25 0.40
CTRP 140425P00050000 P 04/25/14 50.0 0.35 0.50
CTRP 140425P00050500 P 04/25/14 50.5 0.45 0.65
CTRP 140425P00051000 P 04/25/14 51.0 0.60 0.80
CTRP 140425P00051500 P 04/25/14 51.5 0.80 1.00
CTRP 140425P00052000 P 04/25/14 52.0 1.00 1.20
CTRP 140425P00052500 P 04/25/14 52.5 1.25 1.45
CTRP 140425P00053000 P 04/25/14 53.0 1.50 1.75
CTRP 140425P00053500 P 04/25/14 53.5 1.80 2.10
CTRP 140425P00054000 P 04/25/14 54.0 2.15 2.45
CTRP 140425P00054500 P 04/25/14 54.5 2.55 2.95
CTRP 140425P00055000 P 04/25/14 55.0 2.95 3.30
CTRP 140425P00055500 P 04/25/14 55.5 3.30 3.70
CTRP 140425P00056000 P 04/25/14 56.0 3.80 4.20
CTRP 140425P00056500 P 04/25/14 56.5 4.20 4.70
CTRP 140425P00057000 P 04/25/14 57.0 4.60 5.10
CTRP 140425P00057500 P 04/25/14 57.5 5.10 5.90
CTRP 140425P00058000 P 04/25/14 58.0 5.60 6.10
CTRP 140425P00058500 P 04/25/14 58.5 6.10 6.80
CTRP 140425P00060000 P 04/25/14 60.0 7.40 8.40
CTRP 140425P00065000 P 04/25/14 65.0 11.00 14.50
CTRP 140425P00070000 P 04/25/14 70.0 16.00 19.50
CTRP 140425P00075000 P 04/25/14 75.0 21.00 24.50
CTRP 140517C00029000 C 05/17/14 29.0 22.60 24.10
CTRP 140517C00030000 C 05/17/14 30.0 21.90 23.10
CTRP 140517C00031000 C 05/17/14 31.0 20.60 22.10
CTRP 140517C00032000 C 05/17/14 32.0 19.80 21.10
CTRP 140517C00033000 C 05/17/14 33.0 18.80 20.10
CTRP 140517C00034000 C 05/17/14 34.0 17.80 19.20
CTRP 140517C00035000 C 05/17/14 35.0 16.80 18.30
CTRP 140517C00036000 C 05/17/14 36.0 15.80 17.40
CTRP 140517C00037000 C 05/17/14 37.0 14.60 16.50
CTRP 140517C00038000 C 05/17/14 38.0 13.70 15.60
CTRP 140517C00039000 C 05/17/14 39.0 12.70 14.40
CTRP 140517C00040000 C 05/17/14 40.0 11.60 13.90
CTRP 140517C00041000 C 05/17/14 41.0 10.70 12.70
CTRP 140517C00042000 C 05/17/14 42.0 9.70 11.80
CTRP 140517C00043000 C 05/17/14 43.0 8.80 11.50
CTRP 140517C00044000 C 05/17/14 44.0 8.70 9.80
CTRP 140517C00045000 C 05/17/14 45.0 7.90 9.00
CTRP 140517C00046000 C 05/17/14 46.0 6.70 8.20
CTRP 140517C00047000 C 05/17/14 47.0 5.90 7.60
CTRP 140517C00048000 C 05/17/14 48.0 5.80 6.70
CTRP 140517C00049000 C 05/17/14 49.0 5.30 5.90
CTRP 140517C00050000 C 05/17/14 50.0 4.70 5.30
CTRP 140517C00052500 C 05/17/14 52.5 3.40 3.70
CTRP 140517C00055000 C 05/17/14 55.0 2.50 2.70
CTRP 140517C00057500 C 05/17/14 57.5 1.75 1.95
CTRP 140517C00060000 C 05/17/14 60.0 1.20 1.35
CTRP 140517C00062500 C 05/17/14 62.5 0.80 1.00
CTRP 140517C00065000 C 05/17/14 65.0 0.45 0.75
CTRP 140517C00070000 C 05/17/14 70.0 0.20 0.50
CTRP 140517P00029000 P 05/17/14 29.0 0.00 0.10
CTRP 140517P00030000 P 05/17/14 30.0 0.00 0.10
CTRP 140517P00031000 P 05/17/14 31.0 0.00 0.15
CTRP 140517P00032000 P 05/17/14 32.0 0.00 0.20
CTRP 140517P00033000 P 05/17/14 33.0 0.00 0.20
CTRP 140517P00034000 P 05/17/14 34.0 0.00 0.25
CTRP 140517P00035000 P 05/17/14 35.0 0.00 0.30
CTRP 140517P00036000 P 05/17/14 36.0 0.00 0.30
CTRP 140517P00037000 P 05/17/14 37.0 0.00 0.40
CTRP 140517P00038000 P 05/17/14 38.0 0.10 0.20
CTRP 140517P00039000 P 05/17/14 39.0 0.20 0.30
CTRP 140517P00040000 P 05/17/14 40.0 0.30 0.35
CTRP 140517P00041000 P 05/17/14 41.0 0.30 0.40
CTRP 140517P00042000 P 05/17/14 42.0 0.45 0.60
CTRP 140517P00043000 P 05/17/14 43.0 0.55 0.75
CTRP 140517P00044000 P 05/17/14 44.0 0.70 0.95
CTRP 140517P00045000 P 05/17/14 45.0 0.85 1.15
CTRP 140517P00046000 P 05/17/14 46.0 1.20 1.40
CTRP 140517P00047000 P 05/17/14 47.0 1.45 1.65
CTRP 140517P00048000 P 05/17/14 48.0 1.75 1.90
CTRP 140517P00049000 P 05/17/14 49.0 2.10 2.35
CTRP 140517P00050000 P 05/17/14 50.0 2.55 2.80
CTRP 140517P00052500 P 05/17/14 52.5 3.70 4.00
CTRP 140517P00055000 P 05/17/14 55.0 5.20 5.70
CTRP 140517P00057500 P 05/17/14 57.5 6.90 7.50
CTRP 140517P00060000 P 05/17/14 60.0 8.30 9.50
CTRP 140517P00062500 P 05/17/14 62.5 9.50 12.00
CTRP 140517P00065000 P 05/17/14 65.0 11.70 14.50
CTRP 140517P00070000 P 05/17/14 70.0 16.70 18.90
CTRP 140621C00019000 C 06/21/14 19.0 32.70 34.00
CTRP 140621C00020000 C 06/21/14 20.0 31.80 33.00
CTRP 140621C00021000 C 06/21/14 21.0 30.90 32.10
CTRP 140621C00023000 C 06/21/14 23.0 28.50 30.10
CTRP 140621C00024000 C 06/21/14 24.0 27.40 29.10
CTRP 140621C00025000 C 06/21/14 25.0 26.90 28.10
CTRP 140621C00026000 C 06/21/14 26.0 25.80 27.30
CTRP 140621C00027000 C 06/21/14 27.0 24.70 26.20
CTRP 140621C00028000 C 06/21/14 28.0 23.70 25.20
CTRP 140621C00029000 C 06/21/14 29.0 22.80 24.30
CTRP 140621C00030000 C 06/21/14 30.0 21.80 23.20
CTRP 140621C00031000 C 06/21/14 31.0 20.80 22.20
CTRP 140621C00032000 C 06/21/14 32.0 19.70 21.30
CTRP 140621C00033000 C 06/21/14 33.0 18.70 20.40
CTRP 140621C00034000 C 06/21/14 34.0 17.80 19.80
CTRP 140621C00035000 C 06/21/14 35.0 17.00 18.40
CTRP 140621C00036000 C 06/21/14 36.0 16.00 17.50
CTRP 140621C00037000 C 06/21/14 37.0 15.40 16.40
CTRP 140621C00038000 C 06/21/14 38.0 14.30 15.70
CTRP 140621C00039000 C 06/21/14 39.0 13.60 14.70
CTRP 140621C00040000 C 06/21/14 40.0 12.70 13.90
CTRP 140621C00041000 C 06/21/14 41.0 11.40 13.20
CTRP 140621C00042000 C 06/21/14 42.0 10.50 12.50
CTRP 140621C00043000 C 06/21/14 43.0 10.20 12.10
CTRP 140621C00044000 C 06/21/14 44.0 9.60 10.70
CTRP 140621C00045000 C 06/21/14 45.0 8.90 9.80
CTRP 140621C00046000 C 06/21/14 46.0 8.20 9.20
CTRP 140621C00047000 C 06/21/14 47.0 7.60 8.50
CTRP 140621C00048000 C 06/21/14 48.0 7.10 7.90
CTRP 140621C00049000 C 06/21/14 49.0 6.60 7.30
CTRP 140621C00050000 C 06/21/14 50.0 6.10 6.50
CTRP 140621C00052500 C 06/21/14 52.5 4.80 5.30
CTRP 140621C00055000 C 06/21/14 55.0 3.90 4.10
CTRP 140621C00057500 C 06/21/14 57.5 2.95 3.40
CTRP 140621C00060000 C 06/21/14 60.0 2.30 2.70
CTRP 140621C00062500 C 06/21/14 62.5 1.75 2.05
CTRP 140621C00065000 C 06/21/14 65.0 1.30 1.65
CTRP 140621C00067500 C 06/21/14 67.5 0.95 1.25
CTRP 140621C00070000 C 06/21/14 70.0 0.75 1.00
CTRP 140621C00075000 C 06/21/14 75.0 0.40 0.65
CTRP 140621C00080000 C 06/21/14 80.0 0.20 0.50
CTRP 140621P00019000 P 06/21/14 19.0 0.00 0.10
CTRP 140621P00020000 P 06/21/14 20.0 0.00 0.15
CTRP 140621P00021000 P 06/21/14 21.0 0.00 0.05
CTRP 140621P00023000 P 06/21/14 23.0 0.00 0.10
CTRP 140621P00024000 P 06/21/14 24.0 0.00 0.15
CTRP 140621P00025000 P 06/21/14 25.0 0.00 0.15
CTRP 140621P00026000 P 06/21/14 26.0 0.00 0.15
CTRP 140621P00027000 P 06/21/14 27.0 0.05 0.20
CTRP 140621P00028000 P 06/21/14 28.0 0.05 0.25
CTRP 140621P00029000 P 06/21/14 29.0 0.05 0.25
CTRP 140621P00030000 P 06/21/14 30.0 0.10 0.40
CTRP 140621P00031000 P 06/21/14 31.0 0.05 0.40
CTRP 140621P00032000 P 06/21/14 32.0 0.10 0.40
CTRP 140621P00033000 P 06/21/14 33.0 0.10 0.35
CTRP 140621P00034000 P 06/21/14 34.0 0.20 0.50
CTRP 140621P00035000 P 06/21/14 35.0 0.30 0.50
CTRP 140621P00036000 P 06/21/14 36.0 0.35 0.60
CTRP 140621P00037000 P 06/21/14 37.0 0.40 0.65
CTRP 140621P00038000 P 06/21/14 38.0 0.50 0.70
CTRP 140621P00039000 P 06/21/14 39.0 0.65 0.90
CTRP 140621P00040000 P 06/21/14 40.0 0.75 1.10
CTRP 140621P00041000 P 06/21/14 41.0 0.90 1.25
CTRP 140621P00042000 P 06/21/14 42.0 1.10 1.45
CTRP 140621P00043000 P 06/21/14 43.0 1.30 1.60
CTRP 140621P00044000 P 06/21/14 44.0 1.55 1.90
CTRP 140621P00045000 P 06/21/14 45.0 1.80 2.15
CTRP 140621P00046000 P 06/21/14 46.0 2.10 2.60
CTRP 140621P00047000 P 06/21/14 47.0 2.40 2.90
CTRP 140621P00048000 P 06/21/14 48.0 2.85 3.30
CTRP 140621P00049000 P 06/21/14 49.0 3.10 3.60
CTRP 140621P00050000 P 06/21/14 50.0 3.80 4.10
CTRP 140621P00052500 P 06/21/14 52.5 5.10 5.40
CTRP 140621P00055000 P 06/21/14 55.0 6.30 6.90
CTRP 140621P00057500 P 06/21/14 57.5 8.00 8.60
CTRP 140621P00060000 P 06/21/14 60.0 9.60 10.50
CTRP 140621P00062500 P 06/21/14 62.5 11.40 12.50
CTRP 140621P00065000 P 06/21/14 65.0 13.40 14.60
CTRP 140621P00067500 P 06/21/14 67.5 14.70 17.60
CTRP 140621P00070000 P 06/21/14 70.0 17.80 19.50
CTRP 140621P00075000 P 06/21/14 75.0 22.50 23.80
CTRP 140621P00080000 P 06/21/14 80.0 27.10 28.60
CTRP 140920C00019000 C 09/20/14 19.0 32.70 34.40
CTRP 140920C00020000 C 09/20/14 20.0 31.70 33.50
CTRP 140920C00021000 C 09/20/14 21.0 30.60 32.50
CTRP 140920C00023000 C 09/20/14 23.0 28.70 30.60
CTRP 140920C00024000 C 09/20/14 24.0 27.70 29.70
CTRP 140920C00025000 C 09/20/14 25.0 26.70 28.80
CTRP 140920C00026000 C 09/20/14 26.0 25.70 27.80
CTRP 140920C00027000 C 09/20/14 27.0 24.60 26.90
CTRP 140920C00028000 C 09/20/14 28.0 23.70 26.10
CTRP 140920C00029000 C 09/20/14 29.0 22.70 25.30
CTRP 140920C00030000 C 09/20/14 30.0 21.80 24.40
CTRP 140920C00031000 C 09/20/14 31.0 20.80 23.60
CTRP 140920C00032000 C 09/20/14 32.0 20.20 22.30
CTRP 140920C00033000 C 09/20/14 33.0 19.10 21.70
CTRP 140920C00034000 C 09/20/14 34.0 18.60 20.90
CTRP 140920C00035000 C 09/20/14 35.0 17.90 20.00
CTRP 140920C00036000 C 09/20/14 36.0 17.00 18.90
CTRP 140920C00037000 C 09/20/14 37.0 15.60 18.70
CTRP 140920C00038000 C 09/20/14 38.0 14.80 18.00
CTRP 140920C00039000 C 09/20/14 39.0 14.00 17.20
CTRP 140920C00040000 C 09/20/14 40.0 13.20 16.60
CTRP 140920C00041000 C 09/20/14 41.0 12.50 15.90
CTRP 140920C00042000 C 09/20/14 42.0 12.80 14.10
CTRP 140920C00043000 C 09/20/14 43.0 12.10 13.40
CTRP 140920C00044000 C 09/20/14 44.0 11.40 12.80
CTRP 140920C00045000 C 09/20/14 45.0 10.90 12.10
CTRP 140920C00046000 C 09/20/14 46.0 10.40 11.40
CTRP 140920C00047000 C 09/20/14 47.0 10.00 10.70
CTRP 140920C00048000 C 09/20/14 48.0 9.30 10.20
CTRP 140920C00049000 C 09/20/14 49.0 8.80 9.30
CTRP 140920C00050000 C 09/20/14 50.0 8.20 8.80
CTRP 140920C00052500 C 09/20/14 52.5 7.10 7.70
CTRP 140920C00055000 C 09/20/14 55.0 6.00 6.60
CTRP 140920C00057500 C 09/20/14 57.5 5.20 5.70
CTRP 140920C00060000 C 09/20/14 60.0 4.40 4.90
CTRP 140920C00062500 C 09/20/14 62.5 3.70 4.20
CTRP 140920C00065000 C 09/20/14 65.0 3.20 3.70
CTRP 140920C00070000 C 09/20/14 70.0 2.25 2.70
CTRP 140920C00075000 C 09/20/14 75.0 1.60 2.00
CTRP 140920C00080000 C 09/20/14 80.0 1.10 1.45
CTRP 140920P00019000 P 09/20/14 19.0 0.05 0.30
CTRP 140920P00020000 P 09/20/14 20.0 0.05 0.30
CTRP 140920P00021000 P 09/20/14 21.0 0.05 0.40
CTRP 140920P00023000 P 09/20/14 23.0 0.15 0.45
CTRP 140920P00024000 P 09/20/14 24.0 0.20 0.50
CTRP 140920P00025000 P 09/20/14 25.0 0.25 0.55
CTRP 140920P00026000 P 09/20/14 26.0 0.25 0.55
CTRP 140920P00027000 P 09/20/14 27.0 0.35 0.65
CTRP 140920P00028000 P 09/20/14 28.0 0.40 0.70
CTRP 140920P00029000 P 09/20/14 29.0 0.45 0.75
CTRP 140920P00030000 P 09/20/14 30.0 0.55 0.85
CTRP 140920P00031000 P 09/20/14 31.0 0.65 0.95
CTRP 140920P00032000 P 09/20/14 32.0 0.70 1.05
CTRP 140920P00033000 P 09/20/14 33.0 0.85 1.20
CTRP 140920P00034000 P 09/20/14 34.0 1.00 1.35
CTRP 140920P00035000 P 09/20/14 35.0 1.15 1.50
CTRP 140920P00036000 P 09/20/14 36.0 1.30 1.65
CTRP 140920P00037000 P 09/20/14 37.0 1.50 1.85
CTRP 140920P00038000 P 09/20/14 38.0 1.70 2.20
CTRP 140920P00039000 P 09/20/14 39.0 1.95 2.40
CTRP 140920P00040000 P 09/20/14 40.0 2.15 2.50
CTRP 140920P00041000 P 09/20/14 41.0 2.45 2.95
CTRP 140920P00042000 P 09/20/14 42.0 2.70 3.30
CTRP 140920P00043000 P 09/20/14 43.0 3.00 3.60
CTRP 140920P00044000 P 09/20/14 44.0 3.40 3.90
CTRP 140920P00045000 P 09/20/14 45.0 3.90 4.20
CTRP 140920P00046000 P 09/20/14 46.0 4.10 4.70
CTRP 140920P00047000 P 09/20/14 47.0 4.50 5.20
CTRP 140920P00048000 P 09/20/14 48.0 4.90 5.70
CTRP 140920P00049000 P 09/20/14 49.0 5.40 6.00
CTRP 140920P00050000 P 09/20/14 50.0 6.10 6.40
CTRP 140920P00052500 P 09/20/14 52.5 7.40 7.90
CTRP 140920P00055000 P 09/20/14 55.0 8.90 9.20
CTRP 140920P00057500 P 09/20/14 57.5 10.20 10.90
CTRP 140920P00060000 P 09/20/14 60.0 11.80 12.60
CTRP 140920P00062500 P 09/20/14 62.5 13.50 14.50
CTRP 140920P00065000 P 09/20/14 65.0 15.60 16.40
CTRP 140920P00070000 P 09/20/14 70.0 19.20 20.90
CTRP 140920P00075000 P 09/20/14 75.0 22.50 26.30
CTRP 140920P00080000 P 09/20/14 80.0 27.00 30.70
CTRP 141220C00040000 C 12/20/14 40.0 14.60 17.80
CTRP 141220C00045000 C 12/20/14 45.0 12.30 13.60
CTRP 141220C00050000 C 12/20/14 50.0 9.80 10.80
CTRP 141220C00052500 C 12/20/14 52.5 8.60 9.60
CTRP 141220C00055000 C 12/20/14 55.0 7.70 8.50
CTRP 141220C00057500 C 12/20/14 57.5 6.70 7.50
CTRP 141220C00060000 C 12/20/14 60.0 5.90 6.70
CTRP 141220C00065000 C 12/20/14 65.0 4.50 5.30
CTRP 141220C00070000 C 12/20/14 70.0 3.40 4.00
CTRP 141220P00040000 P 12/20/14 40.0 3.40 3.90
CTRP 141220P00045000 P 12/20/14 45.0 5.20 5.90
CTRP 141220P00050000 P 12/20/14 50.0 7.40 8.20
CTRP 141220P00052500 P 12/20/14 52.5 8.70 9.70
CTRP 141220P00055000 P 12/20/14 55.0 10.20 11.20
CTRP 141220P00057500 P 12/20/14 57.5 11.70 12.80
CTRP 141220P00060000 P 12/20/14 60.0 13.40 14.40
CTRP 141220P00065000 P 12/20/14 65.0 16.80 18.00
CTRP 141220P00070000 P 12/20/14 70.0 20.60 22.00
CTRP 150117C00003000 C 01/17/15 3.0 48.70 49.80
CTRP 150117C00005000 C 01/17/15 5.0 46.70 47.90
CTRP 150117C00008000 C 01/17/15 8.0 43.50 45.10
CTRP 150117C00010000 C 01/17/15 10.0 41.40 43.20
CTRP 150117C00013000 C 01/17/15 13.0 38.30 40.40
CTRP 150117C00015000 C 01/17/15 15.0 36.20 38.60
CTRP 150117C00017000 C 01/17/15 17.0 34.20 36.70
CTRP 150117C00020000 C 01/17/15 20.0 31.60 33.80
CTRP 150117C00022000 C 01/17/15 22.0 29.70 31.90
CTRP 150117C00025000 C 01/17/15 25.0 26.80 29.20
CTRP 150117C00027000 C 01/17/15 27.0 25.00 27.40
CTRP 150117C00030000 C 01/17/15 30.0 23.30 24.80
CTRP 150117C00035000 C 01/17/15 35.0 18.40 20.70
CTRP 150117C00040000 C 01/17/15 40.0 14.70 17.00
CTRP 150117C00045000 C 01/17/15 45.0 12.40 14.10
CTRP 150117C00050000 C 01/17/15 50.0 10.20 11.10
CTRP 150117C00052500 C 01/17/15 52.5 8.90 9.70
CTRP 150117C00055000 C 01/17/15 55.0 7.80 9.00
CTRP 150117C00057500 C 01/17/15 57.5 7.00 7.90
CTRP 150117C00060000 C 01/17/15 60.0 6.10 7.10
CTRP 150117C00062500 C 01/17/15 62.5 5.30 6.20
CTRP 150117C00065000 C 01/17/15 65.0 4.70 5.50
CTRP 150117C00067500 C 01/17/15 67.5 4.10 4.90
CTRP 150117C00070000 C 01/17/15 70.0 3.60 4.50
CTRP 150117C00075000 C 01/17/15 75.0 2.55 3.80
CTRP 150117C00080000 C 01/17/15 80.0 2.00 3.00
CTRP 150117C00085000 C 01/17/15 85.0 1.50 2.40
CTRP 150117C00090000 C 01/17/15 90.0 1.15 1.70
CTRP 150117P00003000 P 01/17/15 3.0 0.00 0.20
CTRP 150117P00005000 P 01/17/15 5.0 0.00 0.20
CTRP 150117P00008000 P 01/17/15 8.0 0.00 0.25
CTRP 150117P00010000 P 01/17/15 10.0 0.00 0.30
CTRP 150117P00013000 P 01/17/15 13.0 0.00 0.35
CTRP 150117P00015000 P 01/17/15 15.0 0.05 0.45
CTRP 150117P00017000 P 01/17/15 17.0 0.05 0.55
CTRP 150117P00020000 P 01/17/15 20.0 0.25 0.65
CTRP 150117P00022000 P 01/17/15 22.0 0.40 0.80
CTRP 150117P00025000 P 01/17/15 25.0 0.40 1.15
CTRP 150117P00027000 P 01/17/15 27.0 0.85 1.35
CTRP 150117P00030000 P 01/17/15 30.0 0.90 1.90
CTRP 150117P00035000 P 01/17/15 35.0 2.25 2.80
CTRP 150117P00040000 P 01/17/15 40.0 3.60 4.20
CTRP 150117P00045000 P 01/17/15 45.0 5.40 6.40
CTRP 150117P00050000 P 01/17/15 50.0 7.60 8.70
CTRP 150117P00052500 P 01/17/15 52.5 9.00 10.10
CTRP 150117P00055000 P 01/17/15 55.0 10.40 11.60
CTRP 150117P00057500 P 01/17/15 57.5 11.60 13.10
CTRP 150117P00060000 P 01/17/15 60.0 13.50 14.80
CTRP 150117P00062500 P 01/17/15 62.5 15.20 16.50
CTRP 150117P00065000 P 01/17/15 65.0 17.00 18.70
CTRP 150117P00067500 P 01/17/15 67.5 18.70 20.60
CTRP 150117P00070000 P 01/17/15 70.0 20.60 22.70
CTRP 150117P00075000 P 01/17/15 75.0 24.70 26.80
CTRP 150117P00080000 P 01/17/15 80.0 29.00 31.10
CTRP 150117P00085000 P 01/17/15 85.0 33.30 35.20
CTRP 150117P00090000 P 01/17/15 90.0 37.90 40.80
CTRP 160115C00020000 C 01/15/16 20.0 32.00 35.30
CTRP 160115C00023000 C 01/15/16 23.0 29.50 32.80
CTRP 160115C00025000 C 01/15/16 25.0 28.50 31.20
CTRP 160115C00030000 C 01/15/16 30.0 24.20 27.60
CTRP 160115C00035000 C 01/15/16 35.0 21.40 24.20
CTRP 160115C00040000 C 01/15/16 40.0 18.30 21.10
CTRP 160115C00045000 C 01/15/16 45.0 15.80 18.30
CTRP 160115C00050000 C 01/15/16 50.0 13.20 15.80
CTRP 160115C00052500 C 01/15/16 52.5 12.10 15.80
CTRP 160115C00055000 C 01/15/16 55.0 10.50 14.80
CTRP 160115C00057500 C 01/15/16 57.5 10.20 13.80
CTRP 160115C00060000 C 01/15/16 60.0 8.70 11.80
CTRP 160115C00062500 C 01/15/16 62.5 7.90 12.10
CTRP 160115C00065000 C 01/15/16 65.0 7.10 10.20
CTRP 160115C00070000 C 01/15/16 70.0 6.30 9.50
CTRP 160115C00075000 C 01/15/16 75.0 4.50 7.60
CTRP 160115C00080000 C 01/15/16 80.0 3.70 6.60
CTRP 160115P00020000 P 01/15/16 20.0 0.95 2.25
CTRP 160115P00023000 P 01/15/16 23.0 1.50 2.85
CTRP 160115P00025000 P 01/15/16 25.0 1.90 3.30
CTRP 160115P00030000 P 01/15/16 30.0 3.10 4.70
CTRP 160115P00035000 P 01/15/16 35.0 3.80 6.10
CTRP 160115P00040000 P 01/15/16 40.0 5.50 8.50
CTRP 160115P00045000 P 01/15/16 45.0 7.90 10.40
CTRP 160115P00050000 P 01/15/16 50.0 11.10 12.90
CTRP 160115P00052500 P 01/15/16 52.5 12.40 15.10
CTRP 160115P00055000 P 01/15/16 55.0 12.90 16.70
CTRP 160115P00057500 P 01/15/16 57.5 14.30 17.40
CTRP 160115P00060000 P 01/15/16 60.0 16.10 19.90
CTRP 160115P00062500 P 01/15/16 62.5 17.70 20.70
CTRP 160115P00065000 P 01/15/16 65.0 19.50 22.40
CTRP 160115P00070000 P 01/15/16 70.0 23.10 26.10
CTRP 160115P00075000 P 01/15/16 75.0 27.70 29.80
CTRP 160115P00080000 P 01/15/16 80.0 31.70 34.00

OPRA data is delayed 15 minutes.