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 (2016-08-12)Premium Content

Ctrip Com International Ltd (CTRP)
As of Aug 29 2016 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTRP 160902C00025000 C 09/02/16 25.0 20.90 23.60
CTRP 160902C00030000 C 09/02/16 30.0 15.20 18.40
CTRP 160902C00034000 C 09/02/16 34.0 10.80 15.40
CTRP 160902C00035000 C 09/02/16 35.0 10.20 14.40
CTRP 160902C00036000 C 09/02/16 36.0 8.90 13.40
CTRP 160902C00036500 C 09/02/16 36.5 8.70 13.00
CTRP 160902C00037000 C 09/02/16 37.0 7.90 12.50
CTRP 160902C00037500 C 09/02/16 37.5 7.30 12.00
CTRP 160902C00038000 C 09/02/16 38.0 6.90 11.50
CTRP 160902C00038500 C 09/02/16 38.5 6.40 11.00
CTRP 160902C00039000 C 09/02/16 39.0 6.00 10.60
CTRP 160902C00039500 C 09/02/16 39.5 5.50 9.90
CTRP 160902C00040000 C 09/02/16 40.0 6.00 8.00
CTRP 160902C00040500 C 09/02/16 40.5 5.60 7.70
CTRP 160902C00041000 C 09/02/16 41.0 4.60 7.80
CTRP 160902C00041500 C 09/02/16 41.5 4.70 6.90
CTRP 160902C00042000 C 09/02/16 42.0 4.10 6.40
CTRP 160902C00042500 C 09/02/16 42.5 4.50 5.30
CTRP 160902C00043000 C 09/02/16 43.0 4.20 4.60
CTRP 160902C00043500 C 09/02/16 43.5 3.80 4.20
CTRP 160902C00044000 C 09/02/16 44.0 3.40 3.70
CTRP 160902C00044500 C 09/02/16 44.5 3.00 3.30
CTRP 160902C00045000 C 09/02/16 45.0 2.60 3.00
CTRP 160902C00045500 C 09/02/16 45.5 2.30 2.60
CTRP 160902C00046000 C 09/02/16 46.0 1.95 2.30
CTRP 160902C00046500 C 09/02/16 46.5 1.75 1.95
CTRP 160902C00047000 C 09/02/16 47.0 1.40 1.65
CTRP 160902C00047500 C 09/02/16 47.5 1.20 1.40
CTRP 160902C00048000 C 09/02/16 48.0 1.00 1.20
CTRP 160902C00048500 C 09/02/16 48.5 0.80 1.00
CTRP 160902C00049000 C 09/02/16 49.0 0.65 0.85
CTRP 160902C00049500 C 09/02/16 49.5 0.55 0.70
CTRP 160902C00050000 C 09/02/16 50.0 0.45 0.55
CTRP 160902C00050500 C 09/02/16 50.5 0.35 0.45
CTRP 160902C00051000 C 09/02/16 51.0 0.25 0.35
CTRP 160902C00051500 C 09/02/16 51.5 0.20 0.30
CTRP 160902C00052000 C 09/02/16 52.0 0.10 0.25
CTRP 160902C00052500 C 09/02/16 52.5 0.10 0.20
CTRP 160902C00053000 C 09/02/16 53.0 0.05 0.15
CTRP 160902C00053500 C 09/02/16 53.5 0.05 0.15
CTRP 160902C00054000 C 09/02/16 54.0 0.00 0.15
CTRP 160902C00054500 C 09/02/16 54.5 0.00 0.10
CTRP 160902C00055000 C 09/02/16 55.0 0.00 0.15
CTRP 160902C00060000 C 09/02/16 60.0 0.00 0.10
CTRP 160902C00065000 C 09/02/16 65.0 0.00 0.05
CTRP 160902P00025000 P 09/02/16 25.0 0.00 0.05
CTRP 160902P00030000 P 09/02/16 30.0 0.00 0.05
CTRP 160902P00034000 P 09/02/16 34.0 0.00 0.05
CTRP 160902P00035000 P 09/02/16 35.0 0.00 0.05
CTRP 160902P00036000 P 09/02/16 36.0 0.00 0.10
CTRP 160902P00036500 P 09/02/16 36.5 0.00 0.10
CTRP 160902P00037000 P 09/02/16 37.0 0.00 0.15
CTRP 160902P00037500 P 09/02/16 37.5 0.00 0.20
CTRP 160902P00038000 P 09/02/16 38.0 0.00 0.15
CTRP 160902P00038500 P 09/02/16 38.5 0.00 0.10
CTRP 160902P00039000 P 09/02/16 39.0 0.00 0.10
CTRP 160902P00039500 P 09/02/16 39.5 0.00 0.10
CTRP 160902P00040000 P 09/02/16 40.0 0.00 0.10
CTRP 160902P00040500 P 09/02/16 40.5 0.00 0.10
CTRP 160902P00041000 P 09/02/16 41.0 0.05 0.10
CTRP 160902P00041500 P 09/02/16 41.5 0.00 0.15
CTRP 160902P00042000 P 09/02/16 42.0 0.05 0.20
CTRP 160902P00042500 P 09/02/16 42.5 0.10 0.20
CTRP 160902P00043000 P 09/02/16 43.0 0.15 0.25
CTRP 160902P00043500 P 09/02/16 43.5 0.25 0.35
CTRP 160902P00044000 P 09/02/16 44.0 0.30 0.45
CTRP 160902P00044500 P 09/02/16 44.5 0.45 0.55
CTRP 160902P00045000 P 09/02/16 45.0 0.55 0.70
CTRP 160902P00045500 P 09/02/16 45.5 0.70 0.85
CTRP 160902P00046000 P 09/02/16 46.0 0.85 1.05
CTRP 160902P00046500 P 09/02/16 46.5 1.05 1.25
CTRP 160902P00047000 P 09/02/16 47.0 1.30 1.50
CTRP 160902P00047500 P 09/02/16 47.5 1.50 1.80
CTRP 160902P00048000 P 09/02/16 48.0 1.80 2.10
CTRP 160902P00048500 P 09/02/16 48.5 2.10 2.40
CTRP 160902P00049000 P 09/02/16 49.0 2.50 2.80
CTRP 160902P00049500 P 09/02/16 49.5 2.90 3.10
CTRP 160902P00050000 P 09/02/16 50.0 3.10 3.50
CTRP 160902P00050500 P 09/02/16 50.5 3.60 3.90
CTRP 160902P00051000 P 09/02/16 51.0 3.90 4.30
CTRP 160902P00051500 P 09/02/16 51.5 4.30 4.90
CTRP 160902P00052000 P 09/02/16 52.0 4.80 5.20
CTRP 160902P00052500 P 09/02/16 52.5 3.80 7.30
CTRP 160902P00053000 P 09/02/16 53.0 4.60 6.60
CTRP 160902P00053500 P 09/02/16 53.5 5.10 8.00
CTRP 160902P00054000 P 09/02/16 54.0 5.60 8.40
CTRP 160902P00054500 P 09/02/16 54.5 6.10 8.80
CTRP 160902P00055000 P 09/02/16 55.0 5.60 9.20
CTRP 160902P00060000 P 09/02/16 60.0 11.00 13.60
CTRP 160902P00065000 P 09/02/16 65.0 17.20 18.90
CTRP 160909C00025000 C 09/09/16 25.0 19.90 24.40
CTRP 160909C00030000 C 09/09/16 30.0 14.90 19.50
CTRP 160909C00035000 C 09/09/16 35.0 10.10 13.60
CTRP 160909C00037000 C 09/09/16 37.0 8.00 12.50
CTRP 160909C00037500 C 09/09/16 37.5 7.40 12.00
CTRP 160909C00038000 C 09/09/16 38.0 7.00 11.50
CTRP 160909C00038500 C 09/09/16 38.5 6.50 11.00
CTRP 160909C00039000 C 09/09/16 39.0 6.00 10.60
CTRP 160909C00039500 C 09/09/16 39.5 6.00 9.30
CTRP 160909C00040000 C 09/09/16 40.0 5.60 9.20
CTRP 160909C00040500 C 09/09/16 40.5 5.00 8.40
CTRP 160909C00041000 C 09/09/16 41.0 4.50 8.10
CTRP 160909C00041500 C 09/09/16 41.5 5.30 6.50
CTRP 160909C00042000 C 09/09/16 42.0 4.60 6.30
CTRP 160909C00042500 C 09/09/16 42.5 4.70 5.10
CTRP 160909C00043000 C 09/09/16 43.0 4.20 4.70
CTRP 160909C00043500 C 09/09/16 43.5 3.90 4.30
CTRP 160909C00044000 C 09/09/16 44.0 3.50 3.90
CTRP 160909C00044500 C 09/09/16 44.5 3.00 3.50
CTRP 160909C00045000 C 09/09/16 45.0 2.65 3.10
CTRP 160909C00045500 C 09/09/16 45.5 2.50 2.75
CTRP 160909C00046000 C 09/09/16 46.0 2.15 2.45
CTRP 160909C00046500 C 09/09/16 46.5 1.85 2.10
CTRP 160909C00047000 C 09/09/16 47.0 1.70 1.85
CTRP 160909C00047500 C 09/09/16 47.5 1.35 1.55
CTRP 160909C00048000 C 09/09/16 48.0 1.15 1.35
CTRP 160909C00048500 C 09/09/16 48.5 0.95 1.15
CTRP 160909C00049000 C 09/09/16 49.0 0.80 0.95
CTRP 160909C00049500 C 09/09/16 49.5 0.65 0.80
CTRP 160909C00050000 C 09/09/16 50.0 0.50 0.65
CTRP 160909C00050500 C 09/09/16 50.5 0.40 0.55
CTRP 160909C00051000 C 09/09/16 51.0 0.35 0.45
CTRP 160909C00051500 C 09/09/16 51.5 0.25 0.35
CTRP 160909C00052000 C 09/09/16 52.0 0.15 0.30
CTRP 160909C00052500 C 09/09/16 52.5 0.10 0.25
CTRP 160909C00053000 C 09/09/16 53.0 0.10 0.20
CTRP 160909C00053500 C 09/09/16 53.5 0.05 0.15
CTRP 160909C00054000 C 09/09/16 54.0 0.05 0.15
CTRP 160909C00054500 C 09/09/16 54.5 0.00 0.15
CTRP 160909C00055000 C 09/09/16 55.0 0.00 0.15
CTRP 160909C00060000 C 09/09/16 60.0 0.00 0.15
CTRP 160909C00065000 C 09/09/16 65.0 0.00 0.05
CTRP 160909P00025000 P 09/09/16 25.0 0.00 0.05
CTRP 160909P00030000 P 09/09/16 30.0 0.00 0.05
CTRP 160909P00035000 P 09/09/16 35.0 0.00 0.15
CTRP 160909P00037000 P 09/09/16 37.0 0.00 0.20
CTRP 160909P00037500 P 09/09/16 37.5 0.00 0.10
CTRP 160909P00038000 P 09/09/16 38.0 0.00 0.10
CTRP 160909P00038500 P 09/09/16 38.5 0.00 0.10
CTRP 160909P00039000 P 09/09/16 39.0 0.00 0.10
CTRP 160909P00039500 P 09/09/16 39.5 0.00 0.15
CTRP 160909P00040000 P 09/09/16 40.0 0.00 0.15
CTRP 160909P00040500 P 09/09/16 40.5 0.05 0.15
CTRP 160909P00041000 P 09/09/16 41.0 0.05 0.20
CTRP 160909P00041500 P 09/09/16 41.5 0.10 0.20
CTRP 160909P00042000 P 09/09/16 42.0 0.15 0.25
CTRP 160909P00042500 P 09/09/16 42.5 0.20 0.30
CTRP 160909P00043000 P 09/09/16 43.0 0.25 0.40
CTRP 160909P00043500 P 09/09/16 43.5 0.35 0.45
CTRP 160909P00044000 P 09/09/16 44.0 0.45 0.60
CTRP 160909P00044500 P 09/09/16 44.5 0.55 0.70
CTRP 160909P00045000 P 09/09/16 45.0 0.70 0.85
CTRP 160909P00045500 P 09/09/16 45.5 0.75 1.05
CTRP 160909P00046000 P 09/09/16 46.0 1.00 1.20
CTRP 160909P00046500 P 09/09/16 46.5 1.20 1.40
CTRP 160909P00047000 P 09/09/16 47.0 1.50 1.65
CTRP 160909P00047500 P 09/09/16 47.5 1.65 1.95
CTRP 160909P00048000 P 09/09/16 48.0 1.90 2.20
CTRP 160909P00048500 P 09/09/16 48.5 2.15 2.60
CTRP 160909P00049000 P 09/09/16 49.0 2.60 2.90
CTRP 160909P00049500 P 09/09/16 49.5 2.80 3.30
CTRP 160909P00050000 P 09/09/16 50.0 3.30 3.60
CTRP 160909P00050500 P 09/09/16 50.5 3.70 4.00
CTRP 160909P00051000 P 09/09/16 51.0 4.00 4.40
CTRP 160909P00051500 P 09/09/16 51.5 4.40 4.80
CTRP 160909P00052000 P 09/09/16 52.0 4.80 5.40
CTRP 160909P00052500 P 09/09/16 52.5 5.30 5.70
CTRP 160909P00053000 P 09/09/16 53.0 4.50 6.60
CTRP 160909P00053500 P 09/09/16 53.5 5.20 8.00
CTRP 160909P00054000 P 09/09/16 54.0 5.70 8.40
CTRP 160909P00054500 P 09/09/16 54.5 6.20 8.80
CTRP 160909P00055000 P 09/09/16 55.0 6.40 9.30
CTRP 160909P00060000 P 09/09/16 60.0 10.60 13.60
CTRP 160909P00065000 P 09/09/16 65.0 17.20 19.20
CTRP 160916C00019000 C 09/16/16 19.0 26.10 30.20
CTRP 160916C00020000 C 09/16/16 20.0 25.20 29.50
CTRP 160916C00021000 C 09/16/16 21.0 24.10 28.20
CTRP 160916C00022000 C 09/16/16 22.0 23.20 27.50
CTRP 160916C00023000 C 09/16/16 23.0 22.20 26.50
CTRP 160916C00024000 C 09/16/16 24.0 21.20 25.50
CTRP 160916C00025000 C 09/16/16 25.0 20.10 24.50
CTRP 160916C00026000 C 09/16/16 26.0 19.20 23.50
CTRP 160916C00027000 C 09/16/16 27.0 18.10 22.40
CTRP 160916C00028000 C 09/16/16 28.0 17.20 21.60
CTRP 160916C00029000 C 09/16/16 29.0 17.60 18.90
CTRP 160916C00030000 C 09/16/16 30.0 16.70 17.90
CTRP 160916C00031000 C 09/16/16 31.0 15.40 17.10
CTRP 160916C00031500 C 09/16/16 31.5 13.60 18.00
CTRP 160916C00032000 C 09/16/16 32.0 14.70 15.90
CTRP 160916C00032500 C 09/16/16 32.5 12.60 17.00
CTRP 160916C00033000 C 09/16/16 33.0 13.60 14.80
CTRP 160916C00033500 C 09/16/16 33.5 11.60 16.00
CTRP 160916C00034000 C 09/16/16 34.0 12.70 14.10
CTRP 160916C00034500 C 09/16/16 34.5 12.10 14.90
CTRP 160916C00035000 C 09/16/16 35.0 11.60 12.90
CTRP 160916C00035500 C 09/16/16 35.5 9.70 14.00
CTRP 160916C00036000 C 09/16/16 36.0 10.60 11.90
CTRP 160916C00036500 C 09/16/16 36.5 9.70 12.90
CTRP 160916C00037000 C 09/16/16 37.0 9.70 10.90
CTRP 160916C00037500 C 09/16/16 37.5 9.10 10.30
CTRP 160916C00038000 C 09/16/16 38.0 8.60 9.90
CTRP 160916C00038500 C 09/16/16 38.5 8.10 9.50
CTRP 160916C00039000 C 09/16/16 39.0 7.70 9.10
CTRP 160916C00039500 C 09/16/16 39.5 7.20 8.20
CTRP 160916C00040000 C 09/16/16 40.0 6.90 7.90
CTRP 160916C00040500 C 09/16/16 40.5 6.30 7.50
CTRP 160916C00041000 C 09/16/16 41.0 6.00 6.70
CTRP 160916C00041500 C 09/16/16 41.5 5.40 6.40
CTRP 160916C00042000 C 09/16/16 42.0 5.10 5.80
CTRP 160916C00042500 C 09/16/16 42.5 4.60 5.40
CTRP 160916C00043000 C 09/16/16 43.0 4.30 4.90
CTRP 160916C00043500 C 09/16/16 43.5 3.60 4.80
CTRP 160916C00044000 C 09/16/16 44.0 3.60 4.00
CTRP 160916C00044500 C 09/16/16 44.5 3.30 3.60
CTRP 160916C00045000 C 09/16/16 45.0 2.95 3.20
CTRP 160916C00045500 C 09/16/16 45.5 2.65 2.85
CTRP 160916C00046000 C 09/16/16 46.0 2.35 2.55
CTRP 160916C00046500 C 09/16/16 46.5 2.05 2.25
CTRP 160916C00047000 C 09/16/16 47.0 1.80 1.95
CTRP 160916C00047500 C 09/16/16 47.5 1.55 1.65
CTRP 160916C00048000 C 09/16/16 48.0 1.35 1.45
CTRP 160916C00048500 C 09/16/16 48.5 1.15 1.25
CTRP 160916C00049000 C 09/16/16 49.0 0.95 1.10
CTRP 160916C00049500 C 09/16/16 49.5 0.80 0.95
CTRP 160916C00050000 C 09/16/16 50.0 0.70 0.75
CTRP 160916C00050500 C 09/16/16 50.5 0.55 0.65
CTRP 160916C00051000 C 09/16/16 51.0 0.45 0.55
CTRP 160916C00051500 C 09/16/16 51.5 0.35 0.55
CTRP 160916C00052000 C 09/16/16 52.0 0.30 0.40
CTRP 160916C00052500 C 09/16/16 52.5 0.25 0.35
CTRP 160916C00053000 C 09/16/16 53.0 0.20 0.30
CTRP 160916C00054000 C 09/16/16 54.0 0.10 0.20
CTRP 160916C00055000 C 09/16/16 55.0 0.05 0.15
CTRP 160916C00057500 C 09/16/16 57.5 0.00 0.10
CTRP 160916C00060000 C 09/16/16 60.0 0.00 0.20
CTRP 160916C00065000 C 09/16/16 65.0 0.00 0.05
CTRP 160916P00019000 P 09/16/16 19.0 0.00 0.05
CTRP 160916P00020000 P 09/16/16 20.0 0.00 0.05
CTRP 160916P00021000 P 09/16/16 21.0 0.00 0.05
CTRP 160916P00022000 P 09/16/16 22.0 0.00 0.05
CTRP 160916P00023000 P 09/16/16 23.0 0.00 0.05
CTRP 160916P00024000 P 09/16/16 24.0 0.00 0.05
CTRP 160916P00025000 P 09/16/16 25.0 0.00 0.05
CTRP 160916P00026000 P 09/16/16 26.0 0.00 0.05
CTRP 160916P00027000 P 09/16/16 27.0 0.00 0.05
CTRP 160916P00028000 P 09/16/16 28.0 0.00 0.05
CTRP 160916P00029000 P 09/16/16 29.0 0.00 0.05
CTRP 160916P00030000 P 09/16/16 30.0 0.00 0.05
CTRP 160916P00031000 P 09/16/16 31.0 0.00 0.05
CTRP 160916P00031500 P 09/16/16 31.5 0.00 0.05
CTRP 160916P00032000 P 09/16/16 32.0 0.00 0.05
CTRP 160916P00032500 P 09/16/16 32.5 0.00 0.10
CTRP 160916P00033000 P 09/16/16 33.0 0.00 0.10
CTRP 160916P00033500 P 09/16/16 33.5 0.00 0.10
CTRP 160916P00034000 P 09/16/16 34.0 0.00 0.10
CTRP 160916P00034500 P 09/16/16 34.5 0.00 0.05
CTRP 160916P00035000 P 09/16/16 35.0 0.00 0.10
CTRP 160916P00035500 P 09/16/16 35.5 0.00 0.10
CTRP 160916P00036000 P 09/16/16 36.0 0.00 0.05
CTRP 160916P00036500 P 09/16/16 36.5 0.00 0.10
CTRP 160916P00037000 P 09/16/16 37.0 0.00 0.10
CTRP 160916P00037500 P 09/16/16 37.5 0.00 0.10
CTRP 160916P00038000 P 09/16/16 38.0 0.00 0.10
CTRP 160916P00038500 P 09/16/16 38.5 0.00 0.10
CTRP 160916P00039000 P 09/16/16 39.0 0.05 0.15
CTRP 160916P00039500 P 09/16/16 39.5 0.05 0.15
CTRP 160916P00040000 P 09/16/16 40.0 0.05 0.20
CTRP 160916P00040500 P 09/16/16 40.5 0.15 0.20
CTRP 160916P00041000 P 09/16/16 41.0 0.15 0.25
CTRP 160916P00041500 P 09/16/16 41.5 0.15 0.30
CTRP 160916P00042000 P 09/16/16 42.0 0.20 0.35
CTRP 160916P00042500 P 09/16/16 42.5 0.30 0.40
CTRP 160916P00043000 P 09/16/16 43.0 0.35 0.50
CTRP 160916P00043500 P 09/16/16 43.5 0.45 0.60
CTRP 160916P00044000 P 09/16/16 44.0 0.55 0.70
CTRP 160916P00044500 P 09/16/16 44.5 0.70 0.85
CTRP 160916P00045000 P 09/16/16 45.0 0.85 1.00
CTRP 160916P00045500 P 09/16/16 45.5 1.00 1.15
CTRP 160916P00046000 P 09/16/16 46.0 1.20 1.35
CTRP 160916P00046500 P 09/16/16 46.5 1.40 1.55
CTRP 160916P00047000 P 09/16/16 47.0 1.65 1.80
CTRP 160916P00047500 P 09/16/16 47.5 1.90 2.10
CTRP 160916P00048000 P 09/16/16 48.0 2.15 2.30
CTRP 160916P00048500 P 09/16/16 48.5 2.45 2.70
CTRP 160916P00049000 P 09/16/16 49.0 2.75 2.95
CTRP 160916P00049500 P 09/16/16 49.5 3.10 3.30
CTRP 160916P00050000 P 09/16/16 50.0 3.40 3.70
CTRP 160916P00050500 P 09/16/16 50.5 3.70 4.20
CTRP 160916P00051000 P 09/16/16 51.0 4.00 4.50
CTRP 160916P00051500 P 09/16/16 51.5 4.20 5.00
CTRP 160916P00052000 P 09/16/16 52.0 4.80 5.50
CTRP 160916P00052500 P 09/16/16 52.5 5.00 6.30
CTRP 160916P00053000 P 09/16/16 53.0 5.50 6.50
CTRP 160916P00054000 P 09/16/16 54.0 6.40 7.70
CTRP 160916P00055000 P 09/16/16 55.0 7.30 8.40
CTRP 160916P00057500 P 09/16/16 57.5 9.50 11.40
CTRP 160916P00060000 P 09/16/16 60.0 12.20 13.40
CTRP 160916P00065000 P 09/16/16 65.0 17.20 18.40
CTRP 160923C00025000 C 09/23/16 25.0 20.10 24.10
CTRP 160923C00030000 C 09/23/16 30.0 15.10 19.50
CTRP 160923C00035000 C 09/23/16 35.0 11.60 12.80
CTRP 160923C00035500 C 09/23/16 35.5 9.70 14.00
CTRP 160923C00036000 C 09/23/16 36.0 9.80 13.60
CTRP 160923C00036500 C 09/23/16 36.5 8.70 13.00
CTRP 160923C00037000 C 09/23/16 37.0 9.60 11.10
CTRP 160923C00037500 C 09/23/16 37.5 7.70 12.00
CTRP 160923C00038000 C 09/23/16 38.0 7.50 10.90
CTRP 160923C00038500 C 09/23/16 38.5 8.10 10.50
CTRP 160923C00039000 C 09/23/16 39.0 6.50 10.10
CTRP 160923C00039500 C 09/23/16 39.5 7.00 9.00
CTRP 160923C00040000 C 09/23/16 40.0 6.60 7.80
CTRP 160923C00040500 C 09/23/16 40.5 6.40 7.30
CTRP 160923C00041000 C 09/23/16 41.0 6.20 6.80
CTRP 160923C00041500 C 09/23/16 41.5 5.80 6.20
CTRP 160923C00042000 C 09/23/16 42.0 5.40 5.80
CTRP 160923C00042500 C 09/23/16 42.5 4.80 5.30
CTRP 160923C00043000 C 09/23/16 43.0 4.50 4.90
CTRP 160923C00043500 C 09/23/16 43.5 4.10 4.50
CTRP 160923C00044000 C 09/23/16 44.0 3.80 4.10
CTRP 160923C00044500 C 09/23/16 44.5 3.40 3.80
CTRP 160923C00045000 C 09/23/16 45.0 3.10 3.40
CTRP 160923C00045500 C 09/23/16 45.5 2.80 3.10
CTRP 160923C00046000 C 09/23/16 46.0 2.45 2.75
CTRP 160923C00046500 C 09/23/16 46.5 2.20 2.45
CTRP 160923C00047000 C 09/23/16 47.0 1.90 2.15
CTRP 160923C00047500 C 09/23/16 47.5 1.70 1.90
CTRP 160923C00048000 C 09/23/16 48.0 1.45 1.65
CTRP 160923C00048500 C 09/23/16 48.5 1.25 1.45
CTRP 160923C00049000 C 09/23/16 49.0 1.05 1.25
CTRP 160923C00049500 C 09/23/16 49.5 0.90 1.10
CTRP 160923C00050000 C 09/23/16 50.0 0.80 0.95
CTRP 160923C00050500 C 09/23/16 50.5 0.65 0.80
CTRP 160923C00051000 C 09/23/16 51.0 0.50 0.65
CTRP 160923C00051500 C 09/23/16 51.5 0.45 0.55
CTRP 160923C00052000 C 09/23/16 52.0 0.35 0.50
CTRP 160923C00052500 C 09/23/16 52.5 0.30 0.45
CTRP 160923C00053000 C 09/23/16 53.0 0.25 0.35
CTRP 160923C00055000 C 09/23/16 55.0 0.05 0.20
CTRP 160923C00060000 C 09/23/16 60.0 0.00 0.15
CTRP 160923P00025000 P 09/23/16 25.0 0.00 0.05
CTRP 160923P00030000 P 09/23/16 30.0 0.00 0.05
CTRP 160923P00035000 P 09/23/16 35.0 0.00 0.15
CTRP 160923P00035500 P 09/23/16 35.5 0.00 0.15
CTRP 160923P00036000 P 09/23/16 36.0 0.00 0.15
CTRP 160923P00036500 P 09/23/16 36.5 0.00 0.15
CTRP 160923P00037000 P 09/23/16 37.0 0.00 0.15
CTRP 160923P00037500 P 09/23/16 37.5 0.00 0.15
CTRP 160923P00038000 P 09/23/16 38.0 0.05 0.15
CTRP 160923P00038500 P 09/23/16 38.5 0.05 0.15
CTRP 160923P00039000 P 09/23/16 39.0 0.05 0.20
CTRP 160923P00039500 P 09/23/16 39.5 0.10 0.20
CTRP 160923P00040000 P 09/23/16 40.0 0.10 0.25
CTRP 160923P00040500 P 09/23/16 40.5 0.15 0.25
CTRP 160923P00041000 P 09/23/16 41.0 0.20 0.30
CTRP 160923P00041500 P 09/23/16 41.5 0.25 0.35
CTRP 160923P00042000 P 09/23/16 42.0 0.30 0.45
CTRP 160923P00042500 P 09/23/16 42.5 0.35 0.50
CTRP 160923P00043000 P 09/23/16 43.0 0.45 0.60
CTRP 160923P00043500 P 09/23/16 43.5 0.55 0.70
CTRP 160923P00044000 P 09/23/16 44.0 0.65 0.85
CTRP 160923P00044500 P 09/23/16 44.5 0.80 0.95
CTRP 160923P00045000 P 09/23/16 45.0 0.95 1.15
CTRP 160923P00045500 P 09/23/16 45.5 1.10 1.30
CTRP 160923P00046000 P 09/23/16 46.0 1.30 1.50
CTRP 160923P00046500 P 09/23/16 46.5 1.50 1.70
CTRP 160923P00047000 P 09/23/16 47.0 1.75 1.95
CTRP 160923P00047500 P 09/23/16 47.5 1.95 2.25
CTRP 160923P00048000 P 09/23/16 48.0 2.25 2.55
CTRP 160923P00048500 P 09/23/16 48.5 2.55 2.85
CTRP 160923P00049000 P 09/23/16 49.0 2.85 3.10
CTRP 160923P00049500 P 09/23/16 49.5 3.20 3.40
CTRP 160923P00050000 P 09/23/16 50.0 3.50 3.80
CTRP 160923P00050500 P 09/23/16 50.5 3.80 4.20
CTRP 160923P00051000 P 09/23/16 51.0 4.20 4.60
CTRP 160923P00051500 P 09/23/16 51.5 4.60 5.00
CTRP 160923P00052000 P 09/23/16 52.0 5.00 5.40
CTRP 160923P00052500 P 09/23/16 52.5 5.40 5.90
CTRP 160923P00053000 P 09/23/16 53.0 5.90 6.30
CTRP 160923P00055000 P 09/23/16 55.0 6.50 9.30
CTRP 160923P00060000 P 09/23/16 60.0 12.20 13.80
CTRP 160930C00035000 C 09/30/16 35.0 11.20 12.90
CTRP 160930C00038500 C 09/30/16 38.5 8.10 10.50
CTRP 160930C00039000 C 09/30/16 39.0 6.50 10.10
CTRP 160930C00039500 C 09/30/16 39.5 5.90 10.10
CTRP 160930C00040000 C 09/30/16 40.0 5.60 9.30
CTRP 160930C00040500 C 09/30/16 40.5 6.30 7.40
CTRP 160930C00041000 C 09/30/16 41.0 6.30 6.80
CTRP 160930C00041500 C 09/30/16 41.5 5.90 6.30
CTRP 160930C00042000 C 09/30/16 42.0 5.50 5.90
CTRP 160930C00042500 C 09/30/16 42.5 5.10 5.50
CTRP 160930C00043000 C 09/30/16 43.0 4.70 5.00
CTRP 160930C00043500 C 09/30/16 43.5 4.30 4.70
CTRP 160930C00044000 C 09/30/16 44.0 3.90 4.30
CTRP 160930C00044500 C 09/30/16 44.5 3.60 3.90
CTRP 160930C00045000 C 09/30/16 45.0 3.20 3.60
CTRP 160930C00045500 C 09/30/16 45.5 2.95 3.20
CTRP 160930C00046000 C 09/30/16 46.0 2.60 2.90
CTRP 160930C00046500 C 09/30/16 46.5 2.35 2.60
CTRP 160930C00047000 C 09/30/16 47.0 2.10 2.30
CTRP 160930C00047500 C 09/30/16 47.5 1.85 2.05
CTRP 160930C00048000 C 09/30/16 48.0 1.60 1.85
CTRP 160930C00048500 C 09/30/16 48.5 1.40 1.60
CTRP 160930C00049000 C 09/30/16 49.0 1.20 1.40
CTRP 160930C00049500 C 09/30/16 49.5 1.05 1.25
CTRP 160930C00050000 C 09/30/16 50.0 0.90 1.05
CTRP 160930C00050500 C 09/30/16 50.5 0.75 0.95
CTRP 160930C00051000 C 09/30/16 51.0 0.65 0.80
CTRP 160930C00051500 C 09/30/16 51.5 0.55 0.70
CTRP 160930C00052000 C 09/30/16 52.0 0.45 0.60
CTRP 160930C00052500 C 09/30/16 52.5 0.35 0.50
CTRP 160930C00053000 C 09/30/16 53.0 0.30 0.45
CTRP 160930C00055000 C 09/30/16 55.0 0.10 0.25
CTRP 160930C00060000 C 09/30/16 60.0 0.00 0.15
CTRP 160930P00035000 P 09/30/16 35.0 0.00 0.15
CTRP 160930P00038500 P 09/30/16 38.5 0.10 0.20
CTRP 160930P00039000 P 09/30/16 39.0 0.10 0.20
CTRP 160930P00039500 P 09/30/16 39.5 0.15 0.25
CTRP 160930P00040000 P 09/30/16 40.0 0.20 0.30
CTRP 160930P00040500 P 09/30/16 40.5 0.20 0.35
CTRP 160930P00041000 P 09/30/16 41.0 0.25 0.40
CTRP 160930P00041500 P 09/30/16 41.5 0.30 0.45
CTRP 160930P00042000 P 09/30/16 42.0 0.40 0.50
CTRP 160930P00042500 P 09/30/16 42.5 0.45 0.60
CTRP 160930P00043000 P 09/30/16 43.0 0.55 0.70
CTRP 160930P00043500 P 09/30/16 43.5 0.65 0.85
CTRP 160930P00044000 P 09/30/16 44.0 0.80 1.00
CTRP 160930P00044500 P 09/30/16 44.5 0.90 1.10
CTRP 160930P00045000 P 09/30/16 45.0 1.05 1.30
CTRP 160930P00045500 P 09/30/16 45.5 1.20 1.45
CTRP 160930P00046000 P 09/30/16 46.0 1.40 1.65
CTRP 160930P00046500 P 09/30/16 46.5 1.60 1.90
CTRP 160930P00047000 P 09/30/16 47.0 1.95 2.15
CTRP 160930P00047500 P 09/30/16 47.5 2.10 2.35
CTRP 160930P00048000 P 09/30/16 48.0 2.35 2.65
CTRP 160930P00048500 P 09/30/16 48.5 2.65 2.90
CTRP 160930P00049000 P 09/30/16 49.0 2.95 3.30
CTRP 160930P00049500 P 09/30/16 49.5 3.20 3.60
CTRP 160930P00050000 P 09/30/16 50.0 3.60 4.00
CTRP 160930P00050500 P 09/30/16 50.5 3.90 4.30
CTRP 160930P00051000 P 09/30/16 51.0 4.30 4.70
CTRP 160930P00051500 P 09/30/16 51.5 4.70 5.10
CTRP 160930P00052000 P 09/30/16 52.0 5.10 5.50
CTRP 160930P00052500 P 09/30/16 52.5 5.50 5.90
CTRP 160930P00053000 P 09/30/16 53.0 5.90 6.40
CTRP 160930P00055000 P 09/30/16 55.0 7.10 9.50
CTRP 160930P00060000 P 09/30/16 60.0 11.70 13.90
CTRP 161007C00035000 C 10/07/16 35.0 11.20 12.90
CTRP 161007C00038500 C 10/07/16 38.5 8.00 9.70
CTRP 161007C00039000 C 10/07/16 39.0 7.50 8.80
CTRP 161007C00039500 C 10/07/16 39.5 6.00 9.80
CTRP 161007C00040000 C 10/07/16 40.0 7.20 8.40
CTRP 161007C00040500 C 10/07/16 40.5 6.80 7.30
CTRP 161007C00041000 C 10/07/16 41.0 6.40 6.80
CTRP 161007C00041500 C 10/07/16 41.5 5.90 6.40
CTRP 161007C00042000 C 10/07/16 42.0 5.50 6.00
CTRP 161007C00042500 C 10/07/16 42.5 5.20 5.60
CTRP 161007C00043000 C 10/07/16 43.0 4.80 5.20
CTRP 161007C00043500 C 10/07/16 43.5 4.30 4.80
CTRP 161007C00044000 C 10/07/16 44.0 3.90 4.40
CTRP 161007C00044500 C 10/07/16 44.5 3.70 4.00
CTRP 161007C00045000 C 10/07/16 45.0 3.40 3.70
CTRP 161007C00045500 C 10/07/16 45.5 3.00 3.40
CTRP 161007C00046000 C 10/07/16 46.0 2.75 3.10
CTRP 161007C00046500 C 10/07/16 46.5 2.50 2.75
CTRP 161007C00047000 C 10/07/16 47.0 2.15 2.45
CTRP 161007C00047500 C 10/07/16 47.5 1.95 2.20
CTRP 161007C00048000 C 10/07/16 48.0 1.75 1.95
CTRP 161007C00048500 C 10/07/16 48.5 1.55 1.75
CTRP 161007C00049000 C 10/07/16 49.0 1.35 1.55
CTRP 161007C00049500 C 10/07/16 49.5 1.15 1.35
CTRP 161007C00050000 C 10/07/16 50.0 1.00 1.20
CTRP 161007C00050500 C 10/07/16 50.5 0.85 1.05
CTRP 161007C00051000 C 10/07/16 51.0 0.75 0.90
CTRP 161007C00051500 C 10/07/16 51.5 0.65 0.80
CTRP 161007C00052000 C 10/07/16 52.0 0.55 0.70
CTRP 161007C00052500 C 10/07/16 52.5 0.45 0.60
CTRP 161007C00053000 C 10/07/16 53.0 0.35 0.55
CTRP 161007C00055000 C 10/07/16 55.0 0.15 0.30
CTRP 161007P00035000 P 10/07/16 35.0 0.00 0.15
CTRP 161007P00038500 P 10/07/16 38.5 0.10 0.25
CTRP 161007P00039000 P 10/07/16 39.0 0.15 0.30
CTRP 161007P00039500 P 10/07/16 39.5 0.20 0.30
CTRP 161007P00040000 P 10/07/16 40.0 0.25 0.35
CTRP 161007P00040500 P 10/07/16 40.5 0.30 0.40
CTRP 161007P00041000 P 10/07/16 41.0 0.35 0.50
CTRP 161007P00041500 P 10/07/16 41.5 0.40 0.55
CTRP 161007P00042000 P 10/07/16 42.0 0.45 0.65
CTRP 161007P00042500 P 10/07/16 42.5 0.55 0.75
CTRP 161007P00043000 P 10/07/16 43.0 0.70 0.85
CTRP 161007P00043500 P 10/07/16 43.5 0.75 0.95
CTRP 161007P00044000 P 10/07/16 44.0 0.90 1.10
CTRP 161007P00044500 P 10/07/16 44.5 1.05 1.25
CTRP 161007P00045000 P 10/07/16 45.0 1.20 1.40
CTRP 161007P00045500 P 10/07/16 45.5 1.35 1.60
CTRP 161007P00046000 P 10/07/16 46.0 1.55 1.80
CTRP 161007P00046500 P 10/07/16 46.5 1.75 2.00
CTRP 161007P00047000 P 10/07/16 47.0 1.95 2.25
CTRP 161007P00047500 P 10/07/16 47.5 2.20 2.55
CTRP 161007P00048000 P 10/07/16 48.0 2.45 2.80
CTRP 161007P00048500 P 10/07/16 48.5 2.75 3.10
CTRP 161007P00049000 P 10/07/16 49.0 3.00 3.40
CTRP 161007P00049500 P 10/07/16 49.5 3.30 3.70
CTRP 161007P00050000 P 10/07/16 50.0 3.70 4.10
CTRP 161007P00050500 P 10/07/16 50.5 4.00 4.40
CTRP 161007P00051000 P 10/07/16 51.0 4.40 4.80
CTRP 161007P00051500 P 10/07/16 51.5 4.80 5.20
CTRP 161007P00052000 P 10/07/16 52.0 5.20 5.60
CTRP 161007P00052500 P 10/07/16 52.5 5.60 6.00
CTRP 161007P00053000 P 10/07/16 53.0 6.00 6.40
CTRP 161007P00055000 P 10/07/16 55.0 7.10 9.10
CTRP 161021C00034000 C 10/21/16 34.0 12.60 13.90
CTRP 161021C00035000 C 10/21/16 35.0 10.20 14.70
CTRP 161021C00036000 C 10/21/16 36.0 10.30 12.40
CTRP 161021C00037000 C 10/21/16 37.0 9.30 11.10
CTRP 161021C00038000 C 10/21/16 38.0 8.80 10.20
CTRP 161021C00039000 C 10/21/16 39.0 8.10 9.40
CTRP 161021C00040000 C 10/21/16 40.0 7.40 7.80
CTRP 161021C00041000 C 10/21/16 41.0 6.60 7.00
CTRP 161021C00042000 C 10/21/16 42.0 5.70 6.10
CTRP 161021C00043000 C 10/21/16 43.0 5.00 5.30
CTRP 161021C00044000 C 10/21/16 44.0 4.10 4.50
CTRP 161021C00045000 C 10/21/16 45.0 3.60 3.80
CTRP 161021C00046000 C 10/21/16 46.0 3.10 3.20
CTRP 161021C00047000 C 10/21/16 47.0 2.45 2.65
CTRP 161021C00048000 C 10/21/16 48.0 2.00 2.15
CTRP 161021C00049000 C 10/21/16 49.0 1.55 1.75
CTRP 161021C00050000 C 10/21/16 50.0 1.20 1.35
CTRP 161021C00055000 C 10/21/16 55.0 0.25 0.35
CTRP 161021C00060000 C 10/21/16 60.0 0.00 0.10
CTRP 161021C00065000 C 10/21/16 65.0 0.00 0.15
CTRP 161021P00034000 P 10/21/16 34.0 0.00 0.15
CTRP 161021P00035000 P 10/21/16 35.0 0.05 0.15
CTRP 161021P00036000 P 10/21/16 36.0 0.05 0.15
CTRP 161021P00037000 P 10/21/16 37.0 0.10 0.20
CTRP 161021P00038000 P 10/21/16 38.0 0.15 0.25
CTRP 161021P00039000 P 10/21/16 39.0 0.25 0.35
CTRP 161021P00040000 P 10/21/16 40.0 0.35 0.45
CTRP 161021P00041000 P 10/21/16 41.0 0.50 0.60
CTRP 161021P00042000 P 10/21/16 42.0 0.65 0.80
CTRP 161021P00043000 P 10/21/16 43.0 0.85 1.00
CTRP 161021P00044000 P 10/21/16 44.0 1.10 1.30
CTRP 161021P00045000 P 10/21/16 45.0 1.45 1.60
CTRP 161021P00046000 P 10/21/16 46.0 1.80 2.05
CTRP 161021P00047000 P 10/21/16 47.0 2.25 2.50
CTRP 161021P00048000 P 10/21/16 48.0 2.75 3.10
CTRP 161021P00049000 P 10/21/16 49.0 3.30 3.60
CTRP 161021P00050000 P 10/21/16 50.0 3.90 4.20
CTRP 161021P00055000 P 10/21/16 55.0 7.90 8.30
CTRP 161021P00060000 P 10/21/16 60.0 10.70 14.90
CTRP 161021P00065000 P 10/21/16 65.0 17.20 18.40
CTRP 161216C00020000 C 12/16/16 20.0 26.50 28.00
CTRP 161216C00021000 C 12/16/16 21.0 24.10 28.40
CTRP 161216C00022000 C 12/16/16 22.0 23.10 27.40
CTRP 161216C00023000 C 12/16/16 23.0 22.10 26.40
CTRP 161216C00024000 C 12/16/16 24.0 21.20 25.50
CTRP 161216C00025000 C 12/16/16 25.0 20.10 24.50
CTRP 161216C00026000 C 12/16/16 26.0 19.30 23.60
CTRP 161216C00027000 C 12/16/16 27.0 18.00 22.50
CTRP 161216C00028000 C 12/16/16 28.0 17.00 21.50
CTRP 161216C00029000 C 12/16/16 29.0 16.10 20.40
CTRP 161216C00030000 C 12/16/16 30.0 16.80 18.10
CTRP 161216C00031000 C 12/16/16 31.0 15.80 17.20
CTRP 161216C00032000 C 12/16/16 32.0 14.90 16.20
CTRP 161216C00033000 C 12/16/16 33.0 14.00 15.20
CTRP 161216C00034000 C 12/16/16 34.0 13.00 14.60
CTRP 161216C00035000 C 12/16/16 35.0 12.10 13.10
CTRP 161216C00036000 C 12/16/16 36.0 11.30 12.30
CTRP 161216C00037000 C 12/16/16 37.0 10.60 11.10
CTRP 161216C00038000 C 12/16/16 38.0 9.70 10.20
CTRP 161216C00039000 C 12/16/16 39.0 8.90 9.30
CTRP 161216C00040000 C 12/16/16 40.0 8.10 8.50
CTRP 161216C00041000 C 12/16/16 41.0 7.30 7.70
CTRP 161216C00042000 C 12/16/16 42.0 6.60 7.00
CTRP 161216C00043000 C 12/16/16 43.0 5.90 6.30
CTRP 161216C00044000 C 12/16/16 44.0 5.20 5.60
CTRP 161216C00045000 C 12/16/16 45.0 4.60 5.00
CTRP 161216C00046000 C 12/16/16 46.0 4.10 4.40
CTRP 161216C00047000 C 12/16/16 47.0 3.50 3.80
CTRP 161216C00048000 C 12/16/16 48.0 3.00 3.30
CTRP 161216C00049000 C 12/16/16 49.0 2.60 2.80
CTRP 161216C00050000 C 12/16/16 50.0 2.20 2.35
CTRP 161216C00052500 C 12/16/16 52.5 1.40 1.55
CTRP 161216C00055000 C 12/16/16 55.0 0.80 0.95
CTRP 161216C00057500 C 12/16/16 57.5 0.45 0.60
CTRP 161216C00060000 C 12/16/16 60.0 0.20 0.35
CTRP 161216C00065000 C 12/16/16 65.0 0.05 0.15
CTRP 161216C00070000 C 12/16/16 70.0 0.00 0.15
CTRP 161216P00020000 P 12/16/16 20.0 0.00 0.15
CTRP 161216P00021000 P 12/16/16 21.0 0.00 0.20
CTRP 161216P00022000 P 12/16/16 22.0 0.00 0.25
CTRP 161216P00023000 P 12/16/16 23.0 0.00 0.35
CTRP 161216P00024000 P 12/16/16 24.0 0.00 0.15
CTRP 161216P00025000 P 12/16/16 25.0 0.00 0.15
CTRP 161216P00026000 P 12/16/16 26.0 0.00 0.10
CTRP 161216P00027000 P 12/16/16 27.0 0.00 0.15
CTRP 161216P00028000 P 12/16/16 28.0 0.05 0.15
CTRP 161216P00029000 P 12/16/16 29.0 0.05 0.15
CTRP 161216P00030000 P 12/16/16 30.0 0.10 0.20
CTRP 161216P00031000 P 12/16/16 31.0 0.10 0.25
CTRP 161216P00032000 P 12/16/16 32.0 0.15 0.30
CTRP 161216P00033000 P 12/16/16 33.0 0.20 0.35
CTRP 161216P00034000 P 12/16/16 34.0 0.25 0.40
CTRP 161216P00035000 P 12/16/16 35.0 0.35 0.45
CTRP 161216P00036000 P 12/16/16 36.0 0.45 0.60
CTRP 161216P00037000 P 12/16/16 37.0 0.55 0.70
CTRP 161216P00038000 P 12/16/16 38.0 0.65 0.85
CTRP 161216P00039000 P 12/16/16 39.0 0.85 0.95
CTRP 161216P00040000 P 12/16/16 40.0 1.00 1.15
CTRP 161216P00041000 P 12/16/16 41.0 1.25 1.45
CTRP 161216P00042000 P 12/16/16 42.0 1.50 1.65
CTRP 161216P00043000 P 12/16/16 43.0 1.75 1.90
CTRP 161216P00044000 P 12/16/16 44.0 2.10 2.25
CTRP 161216P00045000 P 12/16/16 45.0 2.45 2.70
CTRP 161216P00046000 P 12/16/16 46.0 2.85 3.10
CTRP 161216P00047000 P 12/16/16 47.0 3.30 3.50
CTRP 161216P00048000 P 12/16/16 48.0 3.80 4.00
CTRP 161216P00049000 P 12/16/16 49.0 4.40 4.60
CTRP 161216P00050000 P 12/16/16 50.0 4.90 5.20
CTRP 161216P00052500 P 12/16/16 52.5 6.50 6.90
CTRP 161216P00055000 P 12/16/16 55.0 8.40 8.90
CTRP 161216P00057500 P 12/16/16 57.5 10.60 11.00
CTRP 161216P00060000 P 12/16/16 60.0 12.30 13.60
CTRP 161216P00065000 P 12/16/16 65.0 15.70 19.70
CTRP 161216P00070000 P 12/16/16 70.0 22.10 23.50
CTRP 170120C00011500 C 01/20/17 11.5 35.00 36.50
CTRP 170120C00012500 C 01/20/17 12.5 32.60 37.00
CTRP 170120C00015000 C 01/20/17 15.0 31.50 33.00
CTRP 170120C00017500 C 01/20/17 17.5 27.60 32.00
CTRP 170120C00020000 C 01/20/17 20.0 26.50 28.00
CTRP 170120C00021000 C 01/20/17 21.0 24.20 28.50
CTRP 170120C00022500 C 01/20/17 22.5 24.10 25.50
CTRP 170120C00024000 C 01/20/17 24.0 21.20 25.70
CTRP 170120C00025000 C 01/20/17 25.0 21.50 23.10
CTRP 170120C00026250 C 01/20/17 26.3 20.30 21.90
CTRP 170120C00027500 C 01/20/17 27.5 18.80 20.60
CTRP 170120C00028750 C 01/20/17 28.8 16.80 21.00
CTRP 170120C00030000 C 01/20/17 30.0 16.90 18.20
CTRP 170120C00031250 C 01/20/17 31.3 15.70 17.00
CTRP 170120C00032500 C 01/20/17 32.5 14.50 15.90
CTRP 170120C00033750 C 01/20/17 33.8 13.40 14.70
CTRP 170120C00035000 C 01/20/17 35.0 12.40 13.50
CTRP 170120C00036250 C 01/20/17 36.3 11.50 11.90
CTRP 170120C00037500 C 01/20/17 37.5 10.40 10.80
CTRP 170120C00038750 C 01/20/17 38.8 9.40 9.80
CTRP 170120C00040000 C 01/20/17 40.0 8.40 8.80
CTRP 170120C00041250 C 01/20/17 41.3 7.40 7.80
CTRP 170120C00042500 C 01/20/17 42.5 6.50 6.90
CTRP 170120C00043750 C 01/20/17 43.8 5.70 6.10
CTRP 170120C00045000 C 01/20/17 45.0 4.90 5.30
CTRP 170120C00046250 C 01/20/17 46.3 4.20 4.60
CTRP 170120C00047500 C 01/20/17 47.5 3.60 3.90
CTRP 170120C00048750 C 01/20/17 48.8 3.00 3.30
CTRP 170120C00050000 C 01/20/17 50.0 2.55 2.75
CTRP 170120C00052500 C 01/20/17 52.5 1.60 1.85
CTRP 170120C00055000 C 01/20/17 55.0 1.00 1.15
CTRP 170120C00057500 C 01/20/17 57.5 0.60 0.75
CTRP 170120C00060000 C 01/20/17 60.0 0.30 0.45
CTRP 170120C00062500 C 01/20/17 62.5 0.15 0.30
CTRP 170120C00065000 C 01/20/17 65.0 0.05 0.20
CTRP 170120C00067500 C 01/20/17 67.5 0.00 0.15
CTRP 170120C00070000 C 01/20/17 70.0 0.00 0.15
CTRP 170120C00072500 C 01/20/17 72.5 0.00 0.30
CTRP 170120C00075000 C 01/20/17 75.0 0.00 0.20
CTRP 170120C00077500 C 01/20/17 77.5 0.00 0.15
CTRP 170120C00080000 C 01/20/17 80.0 0.00 0.15
CTRP 170120P00011500 P 01/20/17 11.5 0.00 0.05
CTRP 170120P00012500 P 01/20/17 12.5 0.00 0.05
CTRP 170120P00015000 P 01/20/17 15.0 0.00 0.10
CTRP 170120P00017500 P 01/20/17 17.5 0.00 0.15
CTRP 170120P00020000 P 01/20/17 20.0 0.00 0.30
CTRP 170120P00021000 P 01/20/17 21.0 0.00 0.35
CTRP 170120P00022500 P 01/20/17 22.5 0.05 0.20
CTRP 170120P00024000 P 01/20/17 24.0 0.00 0.15
CTRP 170120P00025000 P 01/20/17 25.0 0.05 0.15
CTRP 170120P00026250 P 01/20/17 26.3 0.10 0.20
CTRP 170120P00027500 P 01/20/17 27.5 0.10 0.20
CTRP 170120P00028750 P 01/20/17 28.8 0.15 0.25
CTRP 170120P00030000 P 01/20/17 30.0 0.15 0.30
CTRP 170120P00031250 P 01/20/17 31.3 0.25 0.35
CTRP 170120P00032500 P 01/20/17 32.5 0.30 0.40
CTRP 170120P00033750 P 01/20/17 33.8 0.40 0.50
CTRP 170120P00035000 P 01/20/17 35.0 0.45 0.60
CTRP 170120P00036250 P 01/20/17 36.3 0.70 0.80
CTRP 170120P00037500 P 01/20/17 37.5 0.80 0.95
CTRP 170120P00038750 P 01/20/17 38.8 1.05 1.10
CTRP 170120P00040000 P 01/20/17 40.0 1.30 1.35
CTRP 170120P00041250 P 01/20/17 41.3 1.55 1.80
CTRP 170120P00042500 P 01/20/17 42.5 1.85 2.15
CTRP 170120P00043750 P 01/20/17 43.8 2.30 2.55
CTRP 170120P00045000 P 01/20/17 45.0 2.70 3.10
CTRP 170120P00046250 P 01/20/17 46.3 3.30 3.60
CTRP 170120P00047500 P 01/20/17 47.5 3.90 4.10
CTRP 170120P00048750 P 01/20/17 48.8 4.50 4.80
CTRP 170120P00050000 P 01/20/17 50.0 5.20 5.50
CTRP 170120P00052500 P 01/20/17 52.5 6.70 7.20
CTRP 170120P00055000 P 01/20/17 55.0 8.60 9.10
CTRP 170120P00057500 P 01/20/17 57.5 10.60 11.10
CTRP 170120P00060000 P 01/20/17 60.0 12.90 13.50
CTRP 170120P00062500 P 01/20/17 62.5 14.70 16.30
CTRP 170120P00065000 P 01/20/17 65.0 15.50 18.90
CTRP 170120P00067500 P 01/20/17 67.5 19.50 21.30
CTRP 170120P00070000 P 01/20/17 70.0 20.50 25.00
CTRP 170120P00072500 P 01/20/17 72.5 23.00 27.60
CTRP 170120P00075000 P 01/20/17 75.0 25.50 30.00
CTRP 170120P00077500 P 01/20/17 77.5 27.90 32.10
CTRP 170120P00080000 P 01/20/17 80.0 32.00 33.70
CTRP 170317C00022000 C 03/17/17 22.0 24.30 26.20
CTRP 170317C00023000 C 03/17/17 23.0 22.00 26.50
CTRP 170317C00024000 C 03/17/17 24.0 21.40 25.70
CTRP 170317C00025000 C 03/17/17 25.0 20.10 24.60
CTRP 170317C00026000 C 03/17/17 26.0 19.40 23.60
CTRP 170317C00027000 C 03/17/17 27.0 19.50 21.90
CTRP 170317C00028000 C 03/17/17 28.0 18.50 21.00
CTRP 170317C00029000 C 03/17/17 29.0 17.60 20.00
CTRP 170317C00030000 C 03/17/17 30.0 16.70 18.40
CTRP 170317C00031000 C 03/17/17 31.0 15.70 18.00
CTRP 170317C00032000 C 03/17/17 32.0 14.80 17.00
CTRP 170317C00033000 C 03/17/17 33.0 13.90 15.90
CTRP 170317C00034000 C 03/17/17 34.0 13.80 14.30
CTRP 170317C00035000 C 03/17/17 35.0 12.90 13.40
CTRP 170317C00036000 C 03/17/17 36.0 12.10 12.60
CTRP 170317C00037000 C 03/17/17 37.0 11.20 11.70
CTRP 170317C00038000 C 03/17/17 38.0 10.40 10.90
CTRP 170317C00039000 C 03/17/17 39.0 9.60 10.10
CTRP 170317C00040000 C 03/17/17 40.0 8.90 9.30
CTRP 170317C00041000 C 03/17/17 41.0 8.20 8.60
CTRP 170317C00042000 C 03/17/17 42.0 7.50 7.90
CTRP 170317C00043000 C 03/17/17 43.0 6.80 7.20
CTRP 170317C00044000 C 03/17/17 44.0 6.20 6.60
CTRP 170317C00045000 C 03/17/17 45.0 5.50 6.00
CTRP 170317C00046000 C 03/17/17 46.0 5.00 5.40
CTRP 170317C00047000 C 03/17/17 47.0 4.50 4.80
CTRP 170317C00048000 C 03/17/17 48.0 4.00 4.30
CTRP 170317C00049000 C 03/17/17 49.0 3.50 3.90
CTRP 170317C00050000 C 03/17/17 50.0 3.00 3.40
CTRP 170317C00055000 C 03/17/17 55.0 1.45 1.70
CTRP 170317C00060000 C 03/17/17 60.0 0.60 0.80
CTRP 170317C00065000 C 03/17/17 65.0 0.10 0.40
CTRP 170317P00022000 P 03/17/17 22.0 0.05 0.25
CTRP 170317P00023000 P 03/17/17 23.0 0.05 0.25
CTRP 170317P00024000 P 03/17/17 24.0 0.10 0.30
CTRP 170317P00025000 P 03/17/17 25.0 0.10 0.30
CTRP 170317P00026000 P 03/17/17 26.0 0.15 0.35
CTRP 170317P00027000 P 03/17/17 27.0 0.15 0.40
CTRP 170317P00028000 P 03/17/17 28.0 0.20 0.45
CTRP 170317P00029000 P 03/17/17 29.0 0.25 0.50
CTRP 170317P00030000 P 03/17/17 30.0 0.30 0.55
CTRP 170317P00031000 P 03/17/17 31.0 0.40 0.65
CTRP 170317P00032000 P 03/17/17 32.0 0.45 0.75
CTRP 170317P00033000 P 03/17/17 33.0 0.55 0.85
CTRP 170317P00034000 P 03/17/17 34.0 0.65 0.95
CTRP 170317P00035000 P 03/17/17 35.0 0.80 1.05
CTRP 170317P00036000 P 03/17/17 36.0 0.95 1.20
CTRP 170317P00037000 P 03/17/17 37.0 1.10 1.35
CTRP 170317P00038000 P 03/17/17 38.0 1.30 1.55
CTRP 170317P00039000 P 03/17/17 39.0 1.50 1.75
CTRP 170317P00040000 P 03/17/17 40.0 1.75 2.00
CTRP 170317P00041000 P 03/17/17 41.0 2.00 2.30
CTRP 170317P00042000 P 03/17/17 42.0 2.30 2.55
CTRP 170317P00043000 P 03/17/17 43.0 2.65 2.90
CTRP 170317P00044000 P 03/17/17 44.0 3.00 3.30
CTRP 170317P00045000 P 03/17/17 45.0 3.40 3.70
CTRP 170317P00046000 P 03/17/17 46.0 3.80 4.10
CTRP 170317P00047000 P 03/17/17 47.0 4.20 4.60
CTRP 170317P00048000 P 03/17/17 48.0 4.70 5.00
CTRP 170317P00049000 P 03/17/17 49.0 5.20 5.60
CTRP 170317P00050000 P 03/17/17 50.0 5.70 6.10
CTRP 170317P00055000 P 03/17/17 55.0 9.00 9.50
CTRP 170317P00060000 P 03/17/17 60.0 13.10 13.60
CTRP 170317P00065000 P 03/17/17 65.0 16.90 18.80
CTRP 180119C00020000 C 01/19/18 20.0 26.80 29.10
CTRP 180119C00023000 C 01/19/18 23.0 23.00 27.40
CTRP 180119C00025000 C 01/19/18 25.0 22.30 24.00
CTRP 180119C00027500 C 01/19/18 27.5 20.10 22.20
CTRP 180119C00030000 C 01/19/18 30.0 18.40 19.10
CTRP 180119C00032500 C 01/19/18 32.5 16.30 17.00
CTRP 180119C00035000 C 01/19/18 35.0 14.40 15.10
CTRP 180119C00037500 C 01/19/18 37.5 12.50 13.20
CTRP 180119C00040000 C 01/19/18 40.0 10.80 11.50
CTRP 180119C00042500 C 01/19/18 42.5 9.20 9.90
CTRP 180119C00043750 C 01/19/18 43.8 8.30 9.10
CTRP 180119C00045000 C 01/19/18 45.0 7.80 8.40
CTRP 180119C00046250 C 01/19/18 46.3 7.10 7.70
CTRP 180119C00047500 C 01/19/18 47.5 6.70 7.10
CTRP 180119C00048750 C 01/19/18 48.8 5.80 6.40
CTRP 180119C00050000 C 01/19/18 50.0 5.20 5.80
CTRP 180119C00052500 C 01/19/18 52.5 4.20 4.80
CTRP 180119C00055000 C 01/19/18 55.0 3.50 3.80
CTRP 180119C00057500 C 01/19/18 57.5 2.45 3.10
CTRP 180119C00060000 C 01/19/18 60.0 1.90 2.40
CTRP 180119C00062500 C 01/19/18 62.5 1.35 1.85
CTRP 180119C00065000 C 01/19/18 65.0 0.90 1.45
CTRP 180119C00067500 C 01/19/18 67.5 0.60 1.10
CTRP 180119C00070000 C 01/19/18 70.0 0.35 0.85
CTRP 180119C00072500 C 01/19/18 72.5 0.20 0.65
CTRP 180119C00075000 C 01/19/18 75.0 0.05 0.50
CTRP 180119C00077500 C 01/19/18 77.5 0.00 0.40
CTRP 180119C00080000 C 01/19/18 80.0 0.00 0.30
CTRP 180119P00020000 P 01/19/18 20.0 0.25 0.55
CTRP 180119P00023000 P 01/19/18 23.0 0.45 0.85
CTRP 180119P00025000 P 01/19/18 25.0 0.60 1.00
CTRP 180119P00027500 P 01/19/18 27.5 0.85 1.30
CTRP 180119P00030000 P 01/19/18 30.0 1.15 1.60
CTRP 180119P00032500 P 01/19/18 32.5 1.55 1.85
CTRP 180119P00035000 P 01/19/18 35.0 2.15 2.55
CTRP 180119P00037500 P 01/19/18 37.5 2.75 3.20
CTRP 180119P00040000 P 01/19/18 40.0 3.40 3.90
CTRP 180119P00042500 P 01/19/18 42.5 4.30 4.80
CTRP 180119P00043750 P 01/19/18 43.8 4.80 5.30
CTRP 180119P00045000 P 01/19/18 45.0 5.20 5.80
CTRP 180119P00046250 P 01/19/18 46.3 5.80 6.40
CTRP 180119P00047500 P 01/19/18 47.5 6.30 7.00
CTRP 180119P00048750 P 01/19/18 48.8 7.00 7.60
CTRP 180119P00050000 P 01/19/18 50.0 7.60 8.30
CTRP 180119P00052500 P 01/19/18 52.5 9.00 9.70
CTRP 180119P00055000 P 01/19/18 55.0 10.60 11.30
CTRP 180119P00057500 P 01/19/18 57.5 12.30 13.10
CTRP 180119P00060000 P 01/19/18 60.0 14.20 14.90
CTRP 180119P00062500 P 01/19/18 62.5 16.20 16.90
CTRP 180119P00065000 P 01/19/18 65.0 18.30 19.10
CTRP 180119P00067500 P 01/19/18 67.5 20.50 21.10
CTRP 180119P00070000 P 01/19/18 70.0 21.70 25.10
CTRP 180119P00072500 P 01/19/18 72.5 24.00 27.10
CTRP 180119P00075000 P 01/19/18 75.0 26.40 29.70
CTRP 180119P00077500 P 01/19/18 77.5 29.40 31.10
CTRP 180119P00080000 P 01/19/18 80.0 31.40 33.70

OPRA data is delayed 15 minutes.