Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Ctrip Com International Ltd (CTRP)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTRP 171222C00025000 C Dec 22, 2017 25.0 17.70 20.30
CTRP 171222C00030000 C Dec 22, 2017 30.0 13.80 14.30
CTRP 171222C00035000 C Dec 22, 2017 35.0 8.80 9.40
CTRP 171222C00037000 C Dec 22, 2017 37.0 6.90 7.60
CTRP 171222C00037500 C Dec 22, 2017 37.5 6.40 7.00
CTRP 171222C00038000 C Dec 22, 2017 38.0 5.90 6.50
CTRP 171222C00038500 C Dec 22, 2017 38.5 5.40 5.90
CTRP 171222C00039000 C Dec 22, 2017 39.0 4.90 5.30
CTRP 171222C00039500 C Dec 22, 2017 39.5 4.40 5.00
CTRP 171222C00040000 C Dec 22, 2017 40.0 3.90 4.50
CTRP 171222C00040500 C Dec 22, 2017 40.5 3.40 3.90
CTRP 171222C00041000 C Dec 22, 2017 41.0 2.95 3.40
CTRP 171222C00041500 C Dec 22, 2017 41.5 2.40 2.90
CTRP 171222C00042000 C Dec 22, 2017 42.0 1.95 2.15
CTRP 171222C00042500 C Dec 22, 2017 42.5 1.50 1.70
CTRP 171222C00043000 C Dec 22, 2017 43.0 1.10 1.25
CTRP 171222C00043500 C Dec 22, 2017 43.5 0.80 0.90
CTRP 171222C00044000 C Dec 22, 2017 44.0 0.50 0.55
CTRP 171222C00044500 C Dec 22, 2017 44.5 0.25 0.35
CTRP 171222C00045000 C Dec 22, 2017 45.0 0.10 0.20
CTRP 171222C00045500 C Dec 22, 2017 45.5 0.05 0.10
CTRP 171222C00046000 C Dec 22, 2017 46.0 0.00 0.10
CTRP 171222C00046500 C Dec 22, 2017 46.5 0.00 0.05
CTRP 171222C00047000 C Dec 22, 2017 47.0 0.00 0.05
CTRP 171222C00047500 C Dec 22, 2017 47.5 0.00 0.05
CTRP 171222C00048000 C Dec 22, 2017 48.0 0.00 0.05
CTRP 171222C00048500 C Dec 22, 2017 48.5 0.00 0.05
CTRP 171222C00049000 C Dec 22, 2017 49.0 0.00 0.05
CTRP 171222C00049500 C Dec 22, 2017 49.5 0.00 0.05
CTRP 171222C00050000 C Dec 22, 2017 50.0 0.00 0.05
CTRP 171222C00051000 C Dec 22, 2017 51.0 0.00 0.05
CTRP 171222C00052000 C Dec 22, 2017 52.0 0.00 0.05
CTRP 171222C00053000 C Dec 22, 2017 53.0 0.00 0.05
CTRP 171222C00054000 C Dec 22, 2017 54.0 0.00 0.05
CTRP 171222C00055000 C Dec 22, 2017 55.0 0.00 0.05
CTRP 171222C00056000 C Dec 22, 2017 56.0 0.00 0.05
CTRP 171222C00060000 C Dec 22, 2017 60.0 0.00 0.05
CTRP 171222C00065000 C Dec 22, 2017 65.0 0.00 0.05
CTRP 171222P00025000 P Dec 22, 2017 25.0 0.00 0.05
CTRP 171222P00030000 P Dec 22, 2017 30.0 0.00 0.05
CTRP 171222P00035000 P Dec 22, 2017 35.0 0.00 0.05
CTRP 171222P00037000 P Dec 22, 2017 37.0 0.00 0.05
CTRP 171222P00037500 P Dec 22, 2017 37.5 0.00 0.05
CTRP 171222P00038000 P Dec 22, 2017 38.0 0.00 0.05
CTRP 171222P00038500 P Dec 22, 2017 38.5 0.00 0.05
CTRP 171222P00039000 P Dec 22, 2017 39.0 0.00 0.05
CTRP 171222P00039500 P Dec 22, 2017 39.5 0.00 0.05
CTRP 171222P00040000 P Dec 22, 2017 40.0 0.00 0.05
CTRP 171222P00040500 P Dec 22, 2017 40.5 0.00 0.05
CTRP 171222P00041000 P Dec 22, 2017 41.0 0.00 0.05
CTRP 171222P00041500 P Dec 22, 2017 41.5 0.00 0.05
CTRP 171222P00042000 P Dec 22, 2017 42.0 0.00 0.10
CTRP 171222P00042500 P Dec 22, 2017 42.5 0.05 0.15
CTRP 171222P00043000 P Dec 22, 2017 43.0 0.10 0.20
CTRP 171222P00043500 P Dec 22, 2017 43.5 0.25 0.35
CTRP 171222P00044000 P Dec 22, 2017 44.0 0.40 0.55
CTRP 171222P00044500 P Dec 22, 2017 44.5 0.70 0.85
CTRP 171222P00045000 P Dec 22, 2017 45.0 1.05 1.20
CTRP 171222P00045500 P Dec 22, 2017 45.5 1.20 1.70
CTRP 171222P00046000 P Dec 22, 2017 46.0 1.80 2.15
CTRP 171222P00046500 P Dec 22, 2017 46.5 2.40 2.60
CTRP 171222P00047000 P Dec 22, 2017 47.0 2.75 3.10
CTRP 171222P00047500 P Dec 22, 2017 47.5 3.40 3.60
CTRP 171222P00048000 P Dec 22, 2017 48.0 3.90 4.10
CTRP 171222P00048500 P Dec 22, 2017 48.5 4.40 4.60
CTRP 171222P00049000 P Dec 22, 2017 49.0 4.70 5.10
CTRP 171222P00049500 P Dec 22, 2017 49.5 5.00 5.60
CTRP 171222P00050000 P Dec 22, 2017 50.0 5.60 6.10
CTRP 171222P00051000 P Dec 22, 2017 51.0 6.60 7.10
CTRP 171222P00052000 P Dec 22, 2017 52.0 7.50 8.50
CTRP 171222P00053000 P Dec 22, 2017 53.0 8.50 9.50
CTRP 171222P00054000 P Dec 22, 2017 54.0 9.80 10.10
CTRP 171222P00055000 P Dec 22, 2017 55.0 10.80 11.30
CTRP 171222P00056000 P Dec 22, 2017 56.0 11.60 12.10
CTRP 171222P00060000 P Dec 22, 2017 60.0 15.80 16.20
CTRP 171222P00065000 P Dec 22, 2017 65.0 20.70 21.20
CTRP 171229C00038000 C Dec 29, 2017 38.0 5.90 7.10
CTRP 171229C00039000 C Dec 29, 2017 39.0 4.90 5.30
CTRP 171229C00040000 C Dec 29, 2017 40.0 3.90 4.50
CTRP 171229C00041000 C Dec 29, 2017 41.0 2.95 3.80
CTRP 171229C00042000 C Dec 29, 2017 42.0 2.05 2.45
CTRP 171229C00043000 C Dec 29, 2017 43.0 1.25 1.40
CTRP 171229C00044000 C Dec 29, 2017 44.0 0.65 0.75
CTRP 171229C00045000 C Dec 29, 2017 45.0 0.25 0.35
CTRP 171229C00046000 C Dec 29, 2017 46.0 0.05 0.15
CTRP 171229C00047000 C Dec 29, 2017 47.0 0.00 0.10
CTRP 171229C00048000 C Dec 29, 2017 48.0 0.00 0.05
CTRP 171229C00049000 C Dec 29, 2017 49.0 0.00 0.05
CTRP 171229C00050000 C Dec 29, 2017 50.0 0.00 0.05
CTRP 171229C00051000 C Dec 29, 2017 51.0 0.00 0.05
CTRP 171229C00052000 C Dec 29, 2017 52.0 0.00 0.05
CTRP 171229C00053000 C Dec 29, 2017 53.0 0.00 0.05
CTRP 171229C00054000 C Dec 29, 2017 54.0 0.00 0.05
CTRP 171229C00055000 C Dec 29, 2017 55.0 0.00 0.05
CTRP 171229C00056000 C Dec 29, 2017 56.0 0.00 0.05
CTRP 171229P00038000 P Dec 29, 2017 38.0 0.00 0.05
CTRP 171229P00039000 P Dec 29, 2017 39.0 0.00 0.05
CTRP 171229P00040000 P Dec 29, 2017 40.0 0.00 0.05
CTRP 171229P00041000 P Dec 29, 2017 41.0 0.00 0.10
CTRP 171229P00042000 P Dec 29, 2017 42.0 0.05 0.15
CTRP 171229P00043000 P Dec 29, 2017 43.0 0.25 0.35
CTRP 171229P00044000 P Dec 29, 2017 44.0 0.60 0.75
CTRP 171229P00045000 P Dec 29, 2017 45.0 1.05 1.35
CTRP 171229P00046000 P Dec 29, 2017 46.0 2.00 2.20
CTRP 171229P00047000 P Dec 29, 2017 47.0 2.90 3.30
CTRP 171229P00048000 P Dec 29, 2017 48.0 3.60 4.10
CTRP 171229P00049000 P Dec 29, 2017 49.0 4.40 5.60
CTRP 171229P00050000 P Dec 29, 2017 50.0 5.20 6.80
CTRP 171229P00051000 P Dec 29, 2017 51.0 5.90 8.10
CTRP 171229P00052000 P Dec 29, 2017 52.0 6.50 9.80
CTRP 171229P00053000 P Dec 29, 2017 53.0 8.50 9.90
CTRP 171229P00054000 P Dec 29, 2017 54.0 7.90 12.40
CTRP 171229P00055000 P Dec 29, 2017 55.0 10.50 11.90
CTRP 171229P00056000 P Dec 29, 2017 56.0 11.30 12.40
CTRP 180105C00037000 C Jan 05, 2018 37.0 6.90 7.60
CTRP 180105C00038000 C Jan 05, 2018 38.0 5.90 6.40
CTRP 180105C00039000 C Jan 05, 2018 39.0 4.90 5.90
CTRP 180105C00040000 C Jan 05, 2018 40.0 3.90 4.40
CTRP 180105C00041000 C Jan 05, 2018 41.0 3.00 3.70
CTRP 180105C00042000 C Jan 05, 2018 42.0 2.15 2.55
CTRP 180105C00043000 C Jan 05, 2018 43.0 1.45 1.60
CTRP 180105C00044000 C Jan 05, 2018 44.0 0.85 1.00
CTRP 180105C00045000 C Jan 05, 2018 45.0 0.40 0.55
CTRP 180105C00046000 C Jan 05, 2018 46.0 0.15 0.30
CTRP 180105C00047000 C Jan 05, 2018 47.0 0.05 0.15
CTRP 180105C00048000 C Jan 05, 2018 48.0 0.00 0.10
CTRP 180105C00049000 C Jan 05, 2018 49.0 0.00 0.05
CTRP 180105C00050000 C Jan 05, 2018 50.0 0.00 0.05
CTRP 180105C00051000 C Jan 05, 2018 51.0 0.00 0.05
CTRP 180105C00052000 C Jan 05, 2018 52.0 0.00 0.05
CTRP 180105C00053000 C Jan 05, 2018 53.0 0.00 0.05
CTRP 180105C00054000 C Jan 05, 2018 54.0 0.00 0.05
CTRP 180105C00055000 C Jan 05, 2018 55.0 0.00 0.05
CTRP 180105P00037000 P Jan 05, 2018 37.0 0.00 0.10
CTRP 180105P00038000 P Jan 05, 2018 38.0 0.00 0.05
CTRP 180105P00039000 P Jan 05, 2018 39.0 0.00 0.05
CTRP 180105P00040000 P Jan 05, 2018 40.0 0.00 0.10
CTRP 180105P00041000 P Jan 05, 2018 41.0 0.05 0.15
CTRP 180105P00042000 P Jan 05, 2018 42.0 0.15 0.25
CTRP 180105P00043000 P Jan 05, 2018 43.0 0.40 0.50
CTRP 180105P00044000 P Jan 05, 2018 44.0 0.80 0.90
CTRP 180105P00045000 P Jan 05, 2018 45.0 1.35 1.55
CTRP 180105P00046000 P Jan 05, 2018 46.0 1.95 2.30
CTRP 180105P00047000 P Jan 05, 2018 47.0 2.95 3.20
CTRP 180105P00048000 P Jan 05, 2018 48.0 3.90 4.20
CTRP 180105P00049000 P Jan 05, 2018 49.0 4.50 6.10
CTRP 180105P00050000 P Jan 05, 2018 50.0 5.00 7.00
CTRP 180105P00051000 P Jan 05, 2018 51.0 6.50 7.50
CTRP 180105P00052000 P Jan 05, 2018 52.0 7.60 8.50
CTRP 180105P00053000 P Jan 05, 2018 53.0 8.60 9.40
CTRP 180105P00054000 P Jan 05, 2018 54.0 9.30 10.30
CTRP 180105P00055000 P Jan 05, 2018 55.0 10.50 11.40
CTRP 180112C00037000 C Jan 12, 2018 37.0 6.70 7.40
CTRP 180112C00038000 C Jan 12, 2018 38.0 5.70 6.60
CTRP 180112C00039000 C Jan 12, 2018 39.0 4.50 5.80
CTRP 180112C00040000 C Jan 12, 2018 40.0 4.00 4.60
CTRP 180112C00041000 C Jan 12, 2018 41.0 3.10 3.80
CTRP 180112C00042000 C Jan 12, 2018 42.0 2.05 2.55
CTRP 180112C00043000 C Jan 12, 2018 43.0 1.45 1.75
CTRP 180112C00044000 C Jan 12, 2018 44.0 1.00 1.10
CTRP 180112C00045000 C Jan 12, 2018 45.0 0.55 0.70
CTRP 180112C00046000 C Jan 12, 2018 46.0 0.30 0.40
CTRP 180112C00047000 C Jan 12, 2018 47.0 0.15 0.25
CTRP 180112C00048000 C Jan 12, 2018 48.0 0.00 0.15
CTRP 180112C00049000 C Jan 12, 2018 49.0 0.00 0.10
CTRP 180112C00050000 C Jan 12, 2018 50.0 0.00 0.05
CTRP 180112C00051000 C Jan 12, 2018 51.0 0.00 0.05
CTRP 180112C00052000 C Jan 12, 2018 52.0 0.00 0.05
CTRP 180112C00053000 C Jan 12, 2018 53.0 0.00 0.05
CTRP 180112C00055000 C Jan 12, 2018 55.0 0.00 0.05
CTRP 180112P00037000 P Jan 12, 2018 37.0 0.00 0.05
CTRP 180112P00038000 P Jan 12, 2018 38.0 0.00 0.05
CTRP 180112P00039000 P Jan 12, 2018 39.0 0.00 0.10
CTRP 180112P00040000 P Jan 12, 2018 40.0 0.05 0.15
CTRP 180112P00041000 P Jan 12, 2018 41.0 0.10 0.20
CTRP 180112P00042000 P Jan 12, 2018 42.0 0.25 0.40
CTRP 180112P00043000 P Jan 12, 2018 43.0 0.55 0.65
CTRP 180112P00044000 P Jan 12, 2018 44.0 0.90 1.10
CTRP 180112P00045000 P Jan 12, 2018 45.0 1.50 1.65
CTRP 180112P00046000 P Jan 12, 2018 46.0 2.20 2.40
CTRP 180112P00047000 P Jan 12, 2018 47.0 2.95 3.30
CTRP 180112P00048000 P Jan 12, 2018 48.0 3.70 4.20
CTRP 180112P00049000 P Jan 12, 2018 49.0 4.40 5.30
CTRP 180112P00050000 P Jan 12, 2018 50.0 5.40 6.80
CTRP 180112P00051000 P Jan 12, 2018 51.0 6.40 7.20
CTRP 180112P00052000 P Jan 12, 2018 52.0 7.50 8.50
CTRP 180112P00053000 P Jan 12, 2018 53.0 8.50 9.50
CTRP 180112P00055000 P Jan 12, 2018 55.0 10.60 11.60
CTRP 180119C00020000 C Jan 19, 2018 20.0 23.60 24.30
CTRP 180119C00022500 C Jan 19, 2018 22.5 19.00 24.00
CTRP 180119C00023000 C Jan 19, 2018 23.0 20.20 21.30
CTRP 180119C00025000 C Jan 19, 2018 25.0 18.10 19.30
CTRP 180119C00026000 C Jan 19, 2018 26.0 16.80 18.60
CTRP 180119C00027500 C Jan 19, 2018 27.5 16.00 17.30
CTRP 180119C00029000 C Jan 19, 2018 29.0 13.90 15.80
CTRP 180119C00030000 C Jan 19, 2018 30.0 13.50 14.70
CTRP 180119C00031000 C Jan 19, 2018 31.0 11.80 13.80
CTRP 180119C00032500 C Jan 19, 2018 32.5 11.40 12.00
CTRP 180119C00034000 C Jan 19, 2018 34.0 9.60 10.80
CTRP 180119C00035000 C Jan 19, 2018 35.0 8.70 9.70
CTRP 180119C00036000 C Jan 19, 2018 36.0 7.90 8.50
CTRP 180119C00037500 C Jan 19, 2018 37.5 6.50 6.70
CTRP 180119C00039000 C Jan 19, 2018 39.0 5.00 5.60
CTRP 180119C00040000 C Jan 19, 2018 40.0 4.10 4.50
CTRP 180119C00041000 C Jan 19, 2018 41.0 3.20 3.50
CTRP 180119C00042500 C Jan 19, 2018 42.5 2.00 2.25
CTRP 180119C00043750 C Jan 19, 2018 43.8 1.30 1.40
CTRP 180119C00045000 C Jan 19, 2018 45.0 0.75 0.80
CTRP 180119C00046250 C Jan 19, 2018 46.3 0.40 0.45
CTRP 180119C00047500 C Jan 19, 2018 47.5 0.20 0.25
CTRP 180119C00048750 C Jan 19, 2018 48.8 0.05 0.15
CTRP 180119C00050000 C Jan 19, 2018 50.0 0.05 0.10
CTRP 180119C00052500 C Jan 19, 2018 52.5 0.00 0.05
CTRP 180119C00055000 C Jan 19, 2018 55.0 0.00 0.05
CTRP 180119C00057500 C Jan 19, 2018 57.5 0.00 0.05
CTRP 180119C00060000 C Jan 19, 2018 60.0 0.00 0.05
CTRP 180119C00062500 C Jan 19, 2018 62.5 0.00 0.05
CTRP 180119C00065000 C Jan 19, 2018 65.0 0.00 0.05
CTRP 180119C00067500 C Jan 19, 2018 67.5 0.00 0.05
CTRP 180119C00070000 C Jan 19, 2018 70.0 0.00 0.05
CTRP 180119C00072500 C Jan 19, 2018 72.5 0.00 0.05
CTRP 180119C00075000 C Jan 19, 2018 75.0 0.00 0.05
CTRP 180119C00077500 C Jan 19, 2018 77.5 0.00 0.05
CTRP 180119C00080000 C Jan 19, 2018 80.0 0.00 0.05
CTRP 180119P00020000 P Jan 19, 2018 20.0 0.00 0.05
CTRP 180119P00022500 P Jan 19, 2018 22.5 0.00 0.05
CTRP 180119P00023000 P Jan 19, 2018 23.0 0.00 0.05
CTRP 180119P00025000 P Jan 19, 2018 25.0 0.00 0.05
CTRP 180119P00026000 P Jan 19, 2018 26.0 0.00 0.05
CTRP 180119P00027500 P Jan 19, 2018 27.5 0.00 0.05
CTRP 180119P00029000 P Jan 19, 2018 29.0 0.00 0.05
CTRP 180119P00030000 P Jan 19, 2018 30.0 0.00 0.05
CTRP 180119P00031000 P Jan 19, 2018 31.0 0.00 0.05
CTRP 180119P00032500 P Jan 19, 2018 32.5 0.00 0.05
CTRP 180119P00034000 P Jan 19, 2018 34.0 0.00 0.05
CTRP 180119P00035000 P Jan 19, 2018 35.0 0.00 0.10
CTRP 180119P00036000 P Jan 19, 2018 36.0 0.00 0.10
CTRP 180119P00037500 P Jan 19, 2018 37.5 0.00 0.10
CTRP 180119P00039000 P Jan 19, 2018 39.0 0.05 0.15
CTRP 180119P00040000 P Jan 19, 2018 40.0 0.10 0.20
CTRP 180119P00041000 P Jan 19, 2018 41.0 0.20 0.30
CTRP 180119P00042500 P Jan 19, 2018 42.5 0.50 0.60
CTRP 180119P00043750 P Jan 19, 2018 43.8 0.95 1.05
CTRP 180119P00045000 P Jan 19, 2018 45.0 1.60 1.75
CTRP 180119P00046250 P Jan 19, 2018 46.3 2.50 2.60
CTRP 180119P00047500 P Jan 19, 2018 47.5 3.50 3.70
CTRP 180119P00048750 P Jan 19, 2018 48.8 4.70 4.90
CTRP 180119P00050000 P Jan 19, 2018 50.0 5.90 6.10
CTRP 180119P00052500 P Jan 19, 2018 52.5 8.10 8.70
CTRP 180119P00055000 P Jan 19, 2018 55.0 10.90 11.10
CTRP 180119P00057500 P Jan 19, 2018 57.5 13.00 13.90
CTRP 180119P00060000 P Jan 19, 2018 60.0 15.50 17.00
CTRP 180119P00062500 P Jan 19, 2018 62.5 18.10 19.20
CTRP 180119P00065000 P Jan 19, 2018 65.0 20.50 22.00
CTRP 180119P00067500 P Jan 19, 2018 67.5 22.80 24.20
CTRP 180119P00070000 P Jan 19, 2018 70.0 25.40 26.60
CTRP 180119P00072500 P Jan 19, 2018 72.5 27.90 28.70
CTRP 180119P00075000 P Jan 19, 2018 75.0 30.60 31.70
CTRP 180119P00077500 P Jan 19, 2018 77.5 32.80 34.20
CTRP 180119P00080000 P Jan 19, 2018 80.0 35.60 36.20
CTRP 180126C00035000 C Jan 26, 2018 35.0 8.50 9.60
CTRP 180126C00037000 C Jan 26, 2018 37.0 6.40 7.90
CTRP 180126C00038000 C Jan 26, 2018 38.0 6.00 6.70
CTRP 180126C00039000 C Jan 26, 2018 39.0 4.50 5.60
CTRP 180126C00040000 C Jan 26, 2018 40.0 3.60 4.90
CTRP 180126C00041000 C Jan 26, 2018 41.0 3.30 4.00
CTRP 180126C00042000 C Jan 26, 2018 42.0 2.55 3.00
CTRP 180126C00043000 C Jan 26, 2018 43.0 1.85 2.00
CTRP 180126C00044000 C Jan 26, 2018 44.0 1.30 1.45
CTRP 180126C00045000 C Jan 26, 2018 45.0 0.85 1.00
CTRP 180126C00046000 C Jan 26, 2018 46.0 0.50 0.65
CTRP 180126C00047000 C Jan 26, 2018 47.0 0.30 0.40
CTRP 180126C00048000 C Jan 26, 2018 48.0 0.15 0.30
CTRP 180126C00049000 C Jan 26, 2018 49.0 0.10 0.20
CTRP 180126C00050000 C Jan 26, 2018 50.0 0.00 0.15
CTRP 180126C00051000 C Jan 26, 2018 51.0 0.00 0.10
CTRP 180126C00052000 C Jan 26, 2018 52.0 0.00 0.10
CTRP 180126P00035000 P Jan 26, 2018 35.0 0.00 0.10
CTRP 180126P00037000 P Jan 26, 2018 37.0 0.00 0.10
CTRP 180126P00038000 P Jan 26, 2018 38.0 0.00 0.15
CTRP 180126P00039000 P Jan 26, 2018 39.0 0.05 0.15
CTRP 180126P00040000 P Jan 26, 2018 40.0 0.15 0.25
CTRP 180126P00041000 P Jan 26, 2018 41.0 0.25 0.40
CTRP 180126P00042000 P Jan 26, 2018 42.0 0.45 0.60
CTRP 180126P00043000 P Jan 26, 2018 43.0 0.75 0.90
CTRP 180126P00044000 P Jan 26, 2018 44.0 1.20 1.35
CTRP 180126P00045000 P Jan 26, 2018 45.0 1.75 1.90
CTRP 180126P00046000 P Jan 26, 2018 46.0 2.40 2.60
CTRP 180126P00047000 P Jan 26, 2018 47.0 2.80 3.40
CTRP 180126P00048000 P Jan 26, 2018 48.0 3.80 4.30
CTRP 180126P00049000 P Jan 26, 2018 49.0 4.80 5.30
CTRP 180126P00050000 P Jan 26, 2018 50.0 5.40 7.10
CTRP 180126P00051000 P Jan 26, 2018 51.0 6.40 7.20
CTRP 180126P00052000 P Jan 26, 2018 52.0 7.10 8.60
CTRP 180316C00030000 C Mar 16, 2018 30.0 12.50 15.00
CTRP 180316C00031000 C Mar 16, 2018 31.0 11.30 14.10
CTRP 180316C00032000 C Mar 16, 2018 32.0 10.30 13.10
CTRP 180316C00033000 C Mar 16, 2018 33.0 9.60 12.10
CTRP 180316C00034000 C Mar 16, 2018 34.0 8.60 10.90
CTRP 180316C00035000 C Mar 16, 2018 35.0 8.80 9.70
CTRP 180316C00036000 C Mar 16, 2018 36.0 7.70 9.00
CTRP 180316C00037000 C Mar 16, 2018 37.0 7.10 8.00
CTRP 180316C00038000 C Mar 16, 2018 38.0 6.50 6.80
CTRP 180316C00039000 C Mar 16, 2018 39.0 5.60 5.90
CTRP 180316C00040000 C Mar 16, 2018 40.0 4.80 5.10
CTRP 180316C00041000 C Mar 16, 2018 41.0 4.10 4.40
CTRP 180316C00042000 C Mar 16, 2018 42.0 3.50 3.70
CTRP 180316C00043000 C Mar 16, 2018 43.0 2.90 3.10
CTRP 180316C00044000 C Mar 16, 2018 44.0 2.35 2.50
CTRP 180316C00045000 C Mar 16, 2018 45.0 1.85 2.00
CTRP 180316C00046000 C Mar 16, 2018 46.0 1.45 1.60
CTRP 180316C00047000 C Mar 16, 2018 47.0 1.15 1.25
CTRP 180316C00048000 C Mar 16, 2018 48.0 0.90 1.00
CTRP 180316C00049000 C Mar 16, 2018 49.0 0.65 0.80
CTRP 180316C00050000 C Mar 16, 2018 50.0 0.50 0.60
CTRP 180316C00052500 C Mar 16, 2018 52.5 0.25 0.35
CTRP 180316C00055000 C Mar 16, 2018 55.0 0.10 0.20
CTRP 180316C00057500 C Mar 16, 2018 57.5 0.05 0.15
CTRP 180316C00060000 C Mar 16, 2018 60.0 0.00 0.05
CTRP 180316C00062500 C Mar 16, 2018 62.5 0.00 0.10
CTRP 180316C00065000 C Mar 16, 2018 65.0 0.00 0.10
CTRP 180316C00070000 C Mar 16, 2018 70.0 0.00 0.05
CTRP 180316C00075000 C Mar 16, 2018 75.0 0.00 0.05
CTRP 180316C00080000 C Mar 16, 2018 80.0 0.00 0.05
CTRP 180316C00085000 C Mar 16, 2018 85.0 0.00 0.05
CTRP 180316P00030000 P Mar 16, 2018 30.0 0.00 0.10
CTRP 180316P00031000 P Mar 16, 2018 31.0 0.00 0.10
CTRP 180316P00032000 P Mar 16, 2018 32.0 0.00 0.10
CTRP 180316P00033000 P Mar 16, 2018 33.0 0.05 0.10
CTRP 180316P00034000 P Mar 16, 2018 34.0 0.05 0.15
CTRP 180316P00035000 P Mar 16, 2018 35.0 0.10 0.20
CTRP 180316P00036000 P Mar 16, 2018 36.0 0.15 0.25
CTRP 180316P00037000 P Mar 16, 2018 37.0 0.25 0.35
CTRP 180316P00038000 P Mar 16, 2018 38.0 0.40 0.50
CTRP 180316P00039000 P Mar 16, 2018 39.0 0.55 0.65
CTRP 180316P00040000 P Mar 16, 2018 40.0 0.70 0.85
CTRP 180316P00041000 P Mar 16, 2018 41.0 0.95 1.10
CTRP 180316P00042000 P Mar 16, 2018 42.0 1.25 1.40
CTRP 180316P00043000 P Mar 16, 2018 43.0 1.65 1.80
CTRP 180316P00044000 P Mar 16, 2018 44.0 2.05 2.25
CTRP 180316P00045000 P Mar 16, 2018 45.0 2.55 2.80
CTRP 180316P00046000 P Mar 16, 2018 46.0 3.20 3.40
CTRP 180316P00047000 P Mar 16, 2018 47.0 3.90 4.10
CTRP 180316P00048000 P Mar 16, 2018 48.0 4.60 4.80
CTRP 180316P00049000 P Mar 16, 2018 49.0 5.40 5.60
CTRP 180316P00050000 P Mar 16, 2018 50.0 6.20 6.40
CTRP 180316P00052500 P Mar 16, 2018 52.5 8.10 9.20
CTRP 180316P00055000 P Mar 16, 2018 55.0 10.10 11.60
CTRP 180316P00057500 P Mar 16, 2018 57.5 12.30 14.70
CTRP 180316P00060000 P Mar 16, 2018 60.0 14.50 17.50
CTRP 180316P00062500 P Mar 16, 2018 62.5 16.80 20.20
CTRP 180316P00065000 P Mar 16, 2018 65.0 19.40 21.70
CTRP 180316P00070000 P Mar 16, 2018 70.0 24.80 27.20
CTRP 180316P00075000 P Mar 16, 2018 75.0 30.20 31.80
CTRP 180316P00080000 P Mar 16, 2018 80.0 35.00 36.70
CTRP 180316P00085000 P Mar 16, 2018 85.0 39.30 42.50
CTRP 180615C00030000 C Jun 15, 2018 30.0 12.10 15.20
CTRP 180615C00031000 C Jun 15, 2018 31.0 11.10 14.20
CTRP 180615C00032000 C Jun 15, 2018 32.0 12.40 13.10
CTRP 180615C00033000 C Jun 15, 2018 33.0 11.50 12.30
CTRP 180615C00034000 C Jun 15, 2018 34.0 10.60 11.10
CTRP 180615C00035000 C Jun 15, 2018 35.0 9.70 10.10
CTRP 180615C00036000 C Jun 15, 2018 36.0 8.90 9.40
CTRP 180615C00037000 C Jun 15, 2018 37.0 7.90 8.40
CTRP 180615C00038000 C Jun 15, 2018 38.0 6.90 7.90
CTRP 180615C00039000 C Jun 15, 2018 39.0 6.50 7.00
CTRP 180615C00040000 C Jun 15, 2018 40.0 5.80 6.20
CTRP 180615C00041000 C Jun 15, 2018 41.0 5.10 5.60
CTRP 180615C00042000 C Jun 15, 2018 42.0 4.50 5.00
CTRP 180615C00043000 C Jun 15, 2018 43.0 3.90 4.30
CTRP 180615C00044000 C Jun 15, 2018 44.0 3.40 3.80
CTRP 180615C00045000 C Jun 15, 2018 45.0 2.95 3.20
CTRP 180615C00046000 C Jun 15, 2018 46.0 2.55 2.80
CTRP 180615C00047000 C Jun 15, 2018 47.0 2.20 2.50
CTRP 180615C00048000 C Jun 15, 2018 48.0 1.80 2.20
CTRP 180615C00049000 C Jun 15, 2018 49.0 1.55 1.95
CTRP 180615C00050000 C Jun 15, 2018 50.0 1.30 1.65
CTRP 180615C00052500 C Jun 15, 2018 52.5 0.85 1.15
CTRP 180615C00055000 C Jun 15, 2018 55.0 0.45 0.75
CTRP 180615C00057500 C Jun 15, 2018 57.5 0.30 0.55
CTRP 180615C00060000 C Jun 15, 2018 60.0 0.20 0.35
CTRP 180615C00065000 C Jun 15, 2018 65.0 0.05 0.20
CTRP 180615C00070000 C Jun 15, 2018 70.0 0.00 0.15
CTRP 180615C00075000 C Jun 15, 2018 75.0 0.00 0.10
CTRP 180615P00030000 P Jun 15, 2018 30.0 0.10 0.20
CTRP 180615P00031000 P Jun 15, 2018 31.0 0.15 0.25
CTRP 180615P00032000 P Jun 15, 2018 32.0 0.20 0.35
CTRP 180615P00033000 P Jun 15, 2018 33.0 0.25 0.45
CTRP 180615P00034000 P Jun 15, 2018 34.0 0.35 0.50
CTRP 180615P00035000 P Jun 15, 2018 35.0 0.40 0.65
CTRP 180615P00036000 P Jun 15, 2018 36.0 0.55 0.75
CTRP 180615P00037000 P Jun 15, 2018 37.0 0.75 0.95
CTRP 180615P00038000 P Jun 15, 2018 38.0 0.95 1.15
CTRP 180615P00039000 P Jun 15, 2018 39.0 1.20 1.40
CTRP 180615P00040000 P Jun 15, 2018 40.0 1.50 1.70
CTRP 180615P00041000 P Jun 15, 2018 41.0 1.85 2.00
CTRP 180615P00042000 P Jun 15, 2018 42.0 2.20 2.35
CTRP 180615P00043000 P Jun 15, 2018 43.0 2.60 2.90
CTRP 180615P00044000 P Jun 15, 2018 44.0 3.10 3.30
CTRP 180615P00045000 P Jun 15, 2018 45.0 3.60 3.80
CTRP 180615P00046000 P Jun 15, 2018 46.0 4.20 4.50
CTRP 180615P00047000 P Jun 15, 2018 47.0 4.80 5.10
CTRP 180615P00048000 P Jun 15, 2018 48.0 5.40 6.10
CTRP 180615P00049000 P Jun 15, 2018 49.0 6.10 6.40
CTRP 180615P00050000 P Jun 15, 2018 50.0 6.80 7.20
CTRP 180615P00052500 P Jun 15, 2018 52.5 8.80 9.20
CTRP 180615P00055000 P Jun 15, 2018 55.0 10.80 11.40
CTRP 180615P00057500 P Jun 15, 2018 57.5 13.40 14.20
CTRP 180615P00060000 P Jun 15, 2018 60.0 14.90 16.70
CTRP 180615P00065000 P Jun 15, 2018 65.0 19.80 21.80
CTRP 180615P00070000 P Jun 15, 2018 70.0 24.70 26.90
CTRP 180615P00075000 P Jun 15, 2018 75.0 29.80 31.70
CTRP 190118C00023000 C Jan 18, 2019 23.0 19.70 24.10
CTRP 190118C00025000 C Jan 18, 2019 25.0 17.50 22.00
CTRP 190118C00028000 C Jan 18, 2019 28.0 16.60 18.10
CTRP 190118C00030000 C Jan 18, 2019 30.0 14.10 15.90
CTRP 190118C00033000 C Jan 18, 2019 33.0 12.60 13.20
CTRP 190118C00035000 C Jan 18, 2019 35.0 11.00 11.60
CTRP 190118C00038000 C Jan 18, 2019 38.0 9.00 10.00
CTRP 190118C00040000 C Jan 18, 2019 40.0 7.90 8.40
CTRP 190118C00042000 C Jan 18, 2019 42.0 6.70 7.00
CTRP 190118C00045000 C Jan 18, 2019 45.0 4.80 5.50
CTRP 190118C00047000 C Jan 18, 2019 47.0 4.10 4.60
CTRP 190118C00050000 C Jan 18, 2019 50.0 3.30 3.60
CTRP 190118C00052500 C Jan 18, 2019 52.5 2.65 3.20
CTRP 190118C00055000 C Jan 18, 2019 55.0 2.00 2.25
CTRP 190118C00057500 C Jan 18, 2019 57.5 1.60 2.05
CTRP 190118C00060000 C Jan 18, 2019 60.0 1.25 1.40
CTRP 190118C00062500 C Jan 18, 2019 62.5 0.95 1.15
CTRP 190118C00065000 C Jan 18, 2019 65.0 0.75 0.90
CTRP 190118C00070000 C Jan 18, 2019 70.0 0.45 0.70
CTRP 190118C00075000 C Jan 18, 2019 75.0 0.25 0.45
CTRP 190118C00080000 C Jan 18, 2019 80.0 0.15 0.35
CTRP 190118C00085000 C Jan 18, 2019 85.0 0.10 0.25
CTRP 190118C00090000 C Jan 18, 2019 90.0 0.10 0.20
CTRP 190118P00023000 P Jan 18, 2019 23.0 0.15 0.25
CTRP 190118P00025000 P Jan 18, 2019 25.0 0.25 0.40
CTRP 190118P00028000 P Jan 18, 2019 28.0 0.45 0.65
CTRP 190118P00030000 P Jan 18, 2019 30.0 0.65 0.90
CTRP 190118P00033000 P Jan 18, 2019 33.0 1.10 1.40
CTRP 190118P00035000 P Jan 18, 2019 35.0 1.50 1.70
CTRP 190118P00038000 P Jan 18, 2019 38.0 2.10 2.50
CTRP 190118P00040000 P Jan 18, 2019 40.0 3.00 3.20
CTRP 190118P00042000 P Jan 18, 2019 42.0 3.80 4.00
CTRP 190118P00045000 P Jan 18, 2019 45.0 5.00 5.50
CTRP 190118P00047000 P Jan 18, 2019 47.0 6.20 6.60
CTRP 190118P00050000 P Jan 18, 2019 50.0 8.30 8.60
CTRP 190118P00052500 P Jan 18, 2019 52.5 10.10 10.40
CTRP 190118P00055000 P Jan 18, 2019 55.0 11.80 12.30
CTRP 190118P00057500 P Jan 18, 2019 57.5 13.40 14.40
CTRP 190118P00060000 P Jan 18, 2019 60.0 16.30 16.60
CTRP 190118P00062500 P Jan 18, 2019 62.5 18.30 18.90
CTRP 190118P00065000 P Jan 18, 2019 65.0 20.30 22.10
CTRP 190118P00070000 P Jan 18, 2019 70.0 23.10 27.30
CTRP 190118P00075000 P Jan 18, 2019 75.0 28.50 33.00
CTRP 190118P00080000 P Jan 18, 2019 80.0 33.00 37.20
CTRP 190118P00085000 P Jan 18, 2019 85.0 38.10 42.30
CTRP 190118P00090000 P Jan 18, 2019 90.0 43.00 47.20
CTRP 200117C00023000 C Jan 17, 2020 23.0 22.20 23.90
CTRP 200117C00025000 C Jan 17, 2020 25.0 19.70 23.00
CTRP 200117C00028000 C Jan 17, 2020 28.0 18.00 19.30
CTRP 200117C00030000 C Jan 17, 2020 30.0 16.60 17.90
CTRP 200117C00033000 C Jan 17, 2020 33.0 14.20 15.90
CTRP 200117C00035000 C Jan 17, 2020 35.0 13.10 14.10
CTRP 200117C00038000 C Jan 17, 2020 38.0 11.20 12.40
CTRP 200117C00040000 C Jan 17, 2020 40.0 10.10 11.10
CTRP 200117C00043000 C Jan 17, 2020 43.0 8.80 9.50
CTRP 200117C00045000 C Jan 17, 2020 45.0 7.70 8.90
CTRP 200117C00047000 C Jan 17, 2020 47.0 7.00 7.70
CTRP 200117C00050000 C Jan 17, 2020 50.0 5.70 7.00
CTRP 200117C00052500 C Jan 17, 2020 52.5 5.00 6.10
CTRP 200117C00055000 C Jan 17, 2020 55.0 4.30 5.00
CTRP 200117C00060000 C Jan 17, 2020 60.0 3.00 3.90
CTRP 200117C00065000 C Jan 17, 2020 65.0 2.30 3.00
CTRP 200117C00070000 C Jan 17, 2020 70.0 1.65 2.35
CTRP 200117P00023000 P Jan 17, 2020 23.0 0.45 0.90
CTRP 200117P00025000 P Jan 17, 2020 25.0 0.65 1.15
CTRP 200117P00028000 P Jan 17, 2020 28.0 0.95 1.75
CTRP 200117P00030000 P Jan 17, 2020 30.0 1.50 2.05
CTRP 200117P00033000 P Jan 17, 2020 33.0 2.00 2.80
CTRP 200117P00035000 P Jan 17, 2020 35.0 2.80 3.40
CTRP 200117P00038000 P Jan 17, 2020 38.0 3.60 4.40
CTRP 200117P00040000 P Jan 17, 2020 40.0 4.60 5.20
CTRP 200117P00043000 P Jan 17, 2020 43.0 5.70 7.00
CTRP 200117P00045000 P Jan 17, 2020 45.0 6.90 7.60
CTRP 200117P00047000 P Jan 17, 2020 47.0 8.00 8.70
CTRP 200117P00050000 P Jan 17, 2020 50.0 9.70 10.50
CTRP 200117P00052500 P Jan 17, 2020 52.5 11.40 12.20
CTRP 200117P00055000 P Jan 17, 2020 55.0 12.90 14.60
CTRP 200117P00060000 P Jan 17, 2020 60.0 16.80 18.10
CTRP 200117P00065000 P Jan 17, 2020 65.0 20.90 22.30
CTRP 200117P00070000 P Jan 17, 2020 70.0 26.10 26.70
OPRA data is delayed 15 minutes.