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 Sep 29 2016 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTRP 160930C00035000 C 09/30/16 35.0 11.10 12.30
CTRP 160930C00038500 C 09/30/16 38.5 6.30 10.50
CTRP 160930C00039000 C 09/30/16 39.0 7.20 9.30
CTRP 160930C00039500 C 09/30/16 39.5 7.00 7.90
CTRP 160930C00040000 C 09/30/16 40.0 6.30 7.40
CTRP 160930C00040500 C 09/30/16 40.5 6.00 7.20
CTRP 160930C00041000 C 09/30/16 41.0 5.50 6.70
CTRP 160930C00041500 C 09/30/16 41.5 4.60 5.80
CTRP 160930C00042000 C 09/30/16 42.0 4.50 5.30
CTRP 160930C00042500 C 09/30/16 42.5 4.00 4.80
CTRP 160930C00043000 C 09/30/16 43.0 3.50 4.30
CTRP 160930C00043500 C 09/30/16 43.5 3.10 3.70
CTRP 160930C00044000 C 09/30/16 44.0 2.60 3.30
CTRP 160930C00044500 C 09/30/16 44.5 2.10 2.45
CTRP 160930C00045000 C 09/30/16 45.0 1.65 1.95
CTRP 160930C00045500 C 09/30/16 45.5 1.15 1.40
CTRP 160930C00046000 C 09/30/16 46.0 0.75 0.95
CTRP 160930C00046500 C 09/30/16 46.5 0.40 0.50
CTRP 160930C00047000 C 09/30/16 47.0 0.15 0.25
CTRP 160930C00047500 C 09/30/16 47.5 0.00 0.10
CTRP 160930C00048000 C 09/30/16 48.0 0.00 0.10
CTRP 160930C00048500 C 09/30/16 48.5 0.00 0.10
CTRP 160930C00049000 C 09/30/16 49.0 0.00 0.05
CTRP 160930C00049500 C 09/30/16 49.5 0.00 0.05
CTRP 160930C00050000 C 09/30/16 50.0 0.00 0.05
CTRP 160930C00050500 C 09/30/16 50.5 0.00 0.05
CTRP 160930C00051000 C 09/30/16 51.0 0.00 0.05
CTRP 160930C00051500 C 09/30/16 51.5 0.00 0.05
CTRP 160930C00052000 C 09/30/16 52.0 0.00 0.05
CTRP 160930C00052500 C 09/30/16 52.5 0.00 0.05
CTRP 160930C00053000 C 09/30/16 53.0 0.00 0.05
CTRP 160930C00055000 C 09/30/16 55.0 0.00 0.05
CTRP 160930C00060000 C 09/30/16 60.0 0.00 0.05
CTRP 160930P00035000 P 09/30/16 35.0 0.00 0.05
CTRP 160930P00038500 P 09/30/16 38.5 0.00 0.05
CTRP 160930P00039000 P 09/30/16 39.0 0.00 0.05
CTRP 160930P00039500 P 09/30/16 39.5 0.00 0.05
CTRP 160930P00040000 P 09/30/16 40.0 0.00 0.05
CTRP 160930P00040500 P 09/30/16 40.5 0.00 0.05
CTRP 160930P00041000 P 09/30/16 41.0 0.00 0.05
CTRP 160930P00041500 P 09/30/16 41.5 0.00 0.05
CTRP 160930P00042000 P 09/30/16 42.0 0.00 0.05
CTRP 160930P00042500 P 09/30/16 42.5 0.00 0.05
CTRP 160930P00043000 P 09/30/16 43.0 0.00 0.05
CTRP 160930P00043500 P 09/30/16 43.5 0.00 0.05
CTRP 160930P00044000 P 09/30/16 44.0 0.00 0.10
CTRP 160930P00044500 P 09/30/16 44.5 0.00 0.10
CTRP 160930P00045000 P 09/30/16 45.0 0.00 0.10
CTRP 160930P00045500 P 09/30/16 45.5 0.00 0.10
CTRP 160930P00046000 P 09/30/16 46.0 0.00 0.10
CTRP 160930P00046500 P 09/30/16 46.5 0.10 0.20
CTRP 160930P00047000 P 09/30/16 47.0 0.35 0.45
CTRP 160930P00047500 P 09/30/16 47.5 0.65 0.90
CTRP 160930P00048000 P 09/30/16 48.0 1.10 1.35
CTRP 160930P00048500 P 09/30/16 48.5 1.60 1.90
CTRP 160930P00049000 P 09/30/16 49.0 2.05 2.40
CTRP 160930P00049500 P 09/30/16 49.5 2.55 2.85
CTRP 160930P00050000 P 09/30/16 50.0 3.00 3.70
CTRP 160930P00050500 P 09/30/16 50.5 2.45 4.00
CTRP 160930P00051000 P 09/30/16 51.0 3.70 4.50
CTRP 160930P00051500 P 09/30/16 51.5 3.30 6.60
CTRP 160930P00052000 P 09/30/16 52.0 4.70 5.50
CTRP 160930P00052500 P 09/30/16 52.5 5.20 6.40
CTRP 160930P00053000 P 09/30/16 53.0 5.20 8.20
CTRP 160930P00055000 P 09/30/16 55.0 7.60 10.30
CTRP 160930P00060000 P 09/30/16 60.0 12.70 13.80
CTRP 161007C00025000 C 10/07/16 25.0 20.80 22.50
CTRP 161007C00030000 C 10/07/16 30.0 14.80 19.00
CTRP 161007C00032500 C 10/07/16 32.5 12.20 16.40
CTRP 161007C00035000 C 10/07/16 35.0 10.00 14.00
CTRP 161007C00037500 C 10/07/16 37.5 7.60 11.50
CTRP 161007C00038500 C 10/07/16 38.5 8.00 8.80
CTRP 161007C00039000 C 10/07/16 39.0 5.80 8.30
CTRP 161007C00039500 C 10/07/16 39.5 6.90 7.80
CTRP 161007C00040000 C 10/07/16 40.0 6.50 7.30
CTRP 161007C00040500 C 10/07/16 40.5 4.20 6.80
CTRP 161007C00041000 C 10/07/16 41.0 3.70 6.30
CTRP 161007C00041500 C 10/07/16 41.5 4.60 5.80
CTRP 161007C00042000 C 10/07/16 42.0 4.10 5.70
CTRP 161007C00042500 C 10/07/16 42.5 3.60 4.90
CTRP 161007C00043000 C 10/07/16 43.0 3.60 4.70
CTRP 161007C00043500 C 10/07/16 43.5 2.85 3.90
CTRP 161007C00044000 C 10/07/16 44.0 2.55 3.40
CTRP 161007C00044500 C 10/07/16 44.5 2.25 2.65
CTRP 161007C00045000 C 10/07/16 45.0 1.90 2.20
CTRP 161007C00045500 C 10/07/16 45.5 1.50 1.65
CTRP 161007C00046000 C 10/07/16 46.0 1.15 1.30
CTRP 161007C00046500 C 10/07/16 46.5 0.85 1.05
CTRP 161007C00047000 C 10/07/16 47.0 0.60 0.70
CTRP 161007C00047500 C 10/07/16 47.5 0.40 0.50
CTRP 161007C00048000 C 10/07/16 48.0 0.25 0.30
CTRP 161007C00048500 C 10/07/16 48.5 0.15 0.20
CTRP 161007C00049000 C 10/07/16 49.0 0.05 0.15
CTRP 161007C00049500 C 10/07/16 49.5 0.05 0.10
CTRP 161007C00050000 C 10/07/16 50.0 0.00 0.10
CTRP 161007C00050500 C 10/07/16 50.5 0.00 0.10
CTRP 161007C00051000 C 10/07/16 51.0 0.00 0.10
CTRP 161007C00051500 C 10/07/16 51.5 0.00 0.05
CTRP 161007C00052000 C 10/07/16 52.0 0.00 0.05
CTRP 161007C00052500 C 10/07/16 52.5 0.00 0.05
CTRP 161007C00053000 C 10/07/16 53.0 0.00 0.05
CTRP 161007C00054000 C 10/07/16 54.0 0.00 0.05
CTRP 161007C00055000 C 10/07/16 55.0 0.00 0.05
CTRP 161007C00057500 C 10/07/16 57.5 0.00 0.05
CTRP 161007C00060000 C 10/07/16 60.0 0.00 0.05
CTRP 161007C00065000 C 10/07/16 65.0 0.00 0.05
CTRP 161007C00070000 C 10/07/16 70.0 0.00 0.05
CTRP 161007P00025000 P 10/07/16 25.0 0.00 0.05
CTRP 161007P00030000 P 10/07/16 30.0 0.00 0.05
CTRP 161007P00032500 P 10/07/16 32.5 0.00 0.05
CTRP 161007P00035000 P 10/07/16 35.0 0.00 0.05
CTRP 161007P00037500 P 10/07/16 37.5 0.00 0.05
CTRP 161007P00038500 P 10/07/16 38.5 0.00 0.05
CTRP 161007P00039000 P 10/07/16 39.0 0.00 0.05
CTRP 161007P00039500 P 10/07/16 39.5 0.00 0.05
CTRP 161007P00040000 P 10/07/16 40.0 0.00 0.10
CTRP 161007P00040500 P 10/07/16 40.5 0.00 0.10
CTRP 161007P00041000 P 10/07/16 41.0 0.00 0.10
CTRP 161007P00041500 P 10/07/16 41.5 0.00 0.10
CTRP 161007P00042000 P 10/07/16 42.0 0.00 0.10
CTRP 161007P00042500 P 10/07/16 42.5 0.00 0.10
CTRP 161007P00043000 P 10/07/16 43.0 0.00 0.10
CTRP 161007P00043500 P 10/07/16 43.5 0.05 0.10
CTRP 161007P00044000 P 10/07/16 44.0 0.05 0.15
CTRP 161007P00044500 P 10/07/16 44.5 0.10 0.20
CTRP 161007P00045000 P 10/07/16 45.0 0.15 0.25
CTRP 161007P00045500 P 10/07/16 45.5 0.25 0.30
CTRP 161007P00046000 P 10/07/16 46.0 0.40 0.50
CTRP 161007P00046500 P 10/07/16 46.5 0.60 0.70
CTRP 161007P00047000 P 10/07/16 47.0 0.80 0.90
CTRP 161007P00047500 P 10/07/16 47.5 1.10 1.25
CTRP 161007P00048000 P 10/07/16 48.0 1.40 1.60
CTRP 161007P00048500 P 10/07/16 48.5 1.80 2.00
CTRP 161007P00049000 P 10/07/16 49.0 2.05 2.50
CTRP 161007P00049500 P 10/07/16 49.5 2.00 3.50
CTRP 161007P00050000 P 10/07/16 50.0 2.70 4.50
CTRP 161007P00050500 P 10/07/16 50.5 2.85 5.70
CTRP 161007P00051000 P 10/07/16 51.0 3.70 6.00
CTRP 161007P00051500 P 10/07/16 51.5 4.20 6.80
CTRP 161007P00052000 P 10/07/16 52.0 4.70 7.10
CTRP 161007P00052500 P 10/07/16 52.5 4.70 7.80
CTRP 161007P00053000 P 10/07/16 53.0 5.20 8.30
CTRP 161007P00054000 P 10/07/16 54.0 6.70 7.90
CTRP 161007P00055000 P 10/07/16 55.0 6.00 10.30
CTRP 161007P00057500 P 10/07/16 57.5 8.50 12.80
CTRP 161007P00060000 P 10/07/16 60.0 11.60 15.30
CTRP 161007P00065000 P 10/07/16 65.0 16.00 20.20
CTRP 161007P00070000 P 10/07/16 70.0 21.90 24.30
CTRP 161014C00035000 C 10/14/16 35.0 11.20 12.30
CTRP 161014C00037500 C 10/14/16 37.5 8.60 11.50
CTRP 161014C00038500 C 10/14/16 38.5 6.80 10.50
CTRP 161014C00039000 C 10/14/16 39.0 6.30 10.00
CTRP 161014C00040000 C 10/14/16 40.0 6.10 7.30
CTRP 161014C00040500 C 10/14/16 40.5 6.10 6.90
CTRP 161014C00041000 C 10/14/16 41.0 5.20 6.80
CTRP 161014C00041500 C 10/14/16 41.5 5.10 6.30
CTRP 161014C00042000 C 10/14/16 42.0 4.60 5.40
CTRP 161014C00042500 C 10/14/16 42.5 4.10 5.00
CTRP 161014C00043000 C 10/14/16 43.0 3.30 4.50
CTRP 161014C00043500 C 10/14/16 43.5 3.30 3.70
CTRP 161014C00044000 C 10/14/16 44.0 2.85 3.30
CTRP 161014C00044500 C 10/14/16 44.5 2.50 2.80
CTRP 161014C00045000 C 10/14/16 45.0 2.10 2.35
CTRP 161014C00045500 C 10/14/16 45.5 1.80 1.95
CTRP 161014C00046000 C 10/14/16 46.0 1.45 1.60
CTRP 161014C00046500 C 10/14/16 46.5 1.15 1.30
CTRP 161014C00047000 C 10/14/16 47.0 0.90 1.05
CTRP 161014C00047500 C 10/14/16 47.5 0.65 0.80
CTRP 161014C00048000 C 10/14/16 48.0 0.50 0.65
CTRP 161014C00048500 C 10/14/16 48.5 0.35 0.50
CTRP 161014C00049000 C 10/14/16 49.0 0.25 0.35
CTRP 161014C00049500 C 10/14/16 49.5 0.15 0.30
CTRP 161014C00050000 C 10/14/16 50.0 0.10 0.20
CTRP 161014C00050500 C 10/14/16 50.5 0.05 0.20
CTRP 161014C00051000 C 10/14/16 51.0 0.00 0.15
CTRP 161014C00051500 C 10/14/16 51.5 0.00 0.15
CTRP 161014C00052000 C 10/14/16 52.0 0.00 0.15
CTRP 161014C00052500 C 10/14/16 52.5 0.00 0.10
CTRP 161014C00053000 C 10/14/16 53.0 0.00 0.10
CTRP 161014C00053500 C 10/14/16 53.5 0.00 0.05
CTRP 161014C00054000 C 10/14/16 54.0 0.00 0.05
CTRP 161014C00054500 C 10/14/16 54.5 0.00 0.05
CTRP 161014C00055000 C 10/14/16 55.0 0.00 0.05
CTRP 161014C00057500 C 10/14/16 57.5 0.00 0.05
CTRP 161014C00060000 C 10/14/16 60.0 0.00 0.05
CTRP 161014P00035000 P 10/14/16 35.0 0.00 0.05
CTRP 161014P00037500 P 10/14/16 37.5 0.00 0.10
CTRP 161014P00038500 P 10/14/16 38.5 0.00 0.10
CTRP 161014P00039000 P 10/14/16 39.0 0.00 0.15
CTRP 161014P00040000 P 10/14/16 40.0 0.00 0.15
CTRP 161014P00040500 P 10/14/16 40.5 0.00 0.15
CTRP 161014P00041000 P 10/14/16 41.0 0.00 0.15
CTRP 161014P00041500 P 10/14/16 41.5 0.00 0.15
CTRP 161014P00042000 P 10/14/16 42.0 0.05 0.15
CTRP 161014P00042500 P 10/14/16 42.5 0.00 0.15
CTRP 161014P00043000 P 10/14/16 43.0 0.05 0.20
CTRP 161014P00043500 P 10/14/16 43.5 0.10 0.20
CTRP 161014P00044000 P 10/14/16 44.0 0.15 0.30
CTRP 161014P00044500 P 10/14/16 44.5 0.25 0.35
CTRP 161014P00045000 P 10/14/16 45.0 0.35 0.45
CTRP 161014P00045500 P 10/14/16 45.5 0.50 0.60
CTRP 161014P00046000 P 10/14/16 46.0 0.65 0.75
CTRP 161014P00046500 P 10/14/16 46.5 0.85 0.95
CTRP 161014P00047000 P 10/14/16 47.0 1.05 1.20
CTRP 161014P00047500 P 10/14/16 47.5 1.35 1.50
CTRP 161014P00048000 P 10/14/16 48.0 1.65 1.85
CTRP 161014P00048500 P 10/14/16 48.5 2.00 2.25
CTRP 161014P00049000 P 10/14/16 49.0 2.40 2.70
CTRP 161014P00049500 P 10/14/16 49.5 2.70 3.10
CTRP 161014P00050000 P 10/14/16 50.0 3.10 3.50
CTRP 161014P00050500 P 10/14/16 50.5 3.40 4.60
CTRP 161014P00051000 P 10/14/16 51.0 3.70 4.50
CTRP 161014P00051500 P 10/14/16 51.5 4.20 6.80
CTRP 161014P00052000 P 10/14/16 52.0 4.70 7.20
CTRP 161014P00052500 P 10/14/16 52.5 5.20 7.00
CTRP 161014P00053000 P 10/14/16 53.0 5.70 6.70
CTRP 161014P00053500 P 10/14/16 53.5 6.20 7.60
CTRP 161014P00054000 P 10/14/16 54.0 6.70 9.20
CTRP 161014P00054500 P 10/14/16 54.5 5.50 9.60
CTRP 161014P00055000 P 10/14/16 55.0 7.70 8.50
CTRP 161014P00057500 P 10/14/16 57.5 8.50 12.80
CTRP 161014P00060000 P 10/14/16 60.0 12.80 13.70
CTRP 161021C00034000 C 10/21/16 34.0 12.50 13.40
CTRP 161021C00035000 C 10/21/16 35.0 11.50 14.20
CTRP 161021C00036000 C 10/21/16 36.0 10.50 11.30
CTRP 161021C00036500 C 10/21/16 36.5 10.00 10.80
CTRP 161021C00037000 C 10/21/16 37.0 9.40 10.30
CTRP 161021C00037500 C 10/21/16 37.5 8.90 9.80
CTRP 161021C00038000 C 10/21/16 38.0 8.40 9.40
CTRP 161021C00038500 C 10/21/16 38.5 7.70 8.80
CTRP 161021C00039000 C 10/21/16 39.0 7.20 8.30
CTRP 161021C00039500 C 10/21/16 39.5 6.70 7.80
CTRP 161021C00040000 C 10/21/16 40.0 6.20 7.40
CTRP 161021C00040500 C 10/21/16 40.5 6.10 7.00
CTRP 161021C00041000 C 10/21/16 41.0 5.60 6.40
CTRP 161021C00041500 C 10/21/16 41.5 5.20 6.00
CTRP 161021C00042000 C 10/21/16 42.0 4.70 5.50
CTRP 161021C00042500 C 10/21/16 42.5 3.80 5.10
CTRP 161021C00043000 C 10/21/16 43.0 3.90 4.30
CTRP 161021C00043500 C 10/21/16 43.5 3.50 3.80
CTRP 161021C00044000 C 10/21/16 44.0 3.10 3.40
CTRP 161021C00044500 C 10/21/16 44.5 2.60 3.00
CTRP 161021C00045000 C 10/21/16 45.0 2.35 2.45
CTRP 161021C00045500 C 10/21/16 45.5 2.00 2.15
CTRP 161021C00046000 C 10/21/16 46.0 1.70 1.85
CTRP 161021C00046500 C 10/21/16 46.5 1.40 1.55
CTRP 161021C00047000 C 10/21/16 47.0 1.10 1.25
CTRP 161021C00047500 C 10/21/16 47.5 0.90 1.00
CTRP 161021C00048000 C 10/21/16 48.0 0.70 0.80
CTRP 161021C00048500 C 10/21/16 48.5 0.55 0.65
CTRP 161021C00049000 C 10/21/16 49.0 0.40 0.50
CTRP 161021C00049500 C 10/21/16 49.5 0.30 0.45
CTRP 161021C00050000 C 10/21/16 50.0 0.20 0.35
CTRP 161021C00050500 C 10/21/16 50.5 0.15 0.25
CTRP 161021C00051000 C 10/21/16 51.0 0.10 0.20
CTRP 161021C00051500 C 10/21/16 51.5 0.05 0.15
CTRP 161021C00052000 C 10/21/16 52.0 0.05 0.15
CTRP 161021C00055000 C 10/21/16 55.0 0.00 0.05
CTRP 161021C00060000 C 10/21/16 60.0 0.00 0.05
CTRP 161021C00065000 C 10/21/16 65.0 0.00 0.05
CTRP 161021P00034000 P 10/21/16 34.0 0.00 0.05
CTRP 161021P00035000 P 10/21/16 35.0 0.00 0.05
CTRP 161021P00036000 P 10/21/16 36.0 0.00 0.10
CTRP 161021P00036500 P 10/21/16 36.5 0.00 0.15
CTRP 161021P00037000 P 10/21/16 37.0 0.00 0.15
CTRP 161021P00037500 P 10/21/16 37.5 0.00 0.10
CTRP 161021P00038000 P 10/21/16 38.0 0.00 0.10
CTRP 161021P00038500 P 10/21/16 38.5 0.00 0.10
CTRP 161021P00039000 P 10/21/16 39.0 0.00 0.10
CTRP 161021P00039500 P 10/21/16 39.5 0.00 0.10
CTRP 161021P00040000 P 10/21/16 40.0 0.00 0.10
CTRP 161021P00040500 P 10/21/16 40.5 0.00 0.15
CTRP 161021P00041000 P 10/21/16 41.0 0.05 0.15
CTRP 161021P00041500 P 10/21/16 41.5 0.05 0.15
CTRP 161021P00042000 P 10/21/16 42.0 0.10 0.20
CTRP 161021P00042500 P 10/21/16 42.5 0.15 0.25
CTRP 161021P00043000 P 10/21/16 43.0 0.20 0.25
CTRP 161021P00043500 P 10/21/16 43.5 0.25 0.35
CTRP 161021P00044000 P 10/21/16 44.0 0.30 0.40
CTRP 161021P00044500 P 10/21/16 44.5 0.45 0.55
CTRP 161021P00045000 P 10/21/16 45.0 0.55 0.65
CTRP 161021P00045500 P 10/21/16 45.5 0.70 0.80
CTRP 161021P00046000 P 10/21/16 46.0 0.85 1.00
CTRP 161021P00046500 P 10/21/16 46.5 1.10 1.20
CTRP 161021P00047000 P 10/21/16 47.0 1.30 1.45
CTRP 161021P00047500 P 10/21/16 47.5 1.60 1.70
CTRP 161021P00048000 P 10/21/16 48.0 1.90 2.00
CTRP 161021P00048500 P 10/21/16 48.5 2.20 2.40
CTRP 161021P00049000 P 10/21/16 49.0 2.45 2.75
CTRP 161021P00049500 P 10/21/16 49.5 2.80 3.20
CTRP 161021P00050000 P 10/21/16 50.0 3.20 3.60
CTRP 161021P00050500 P 10/21/16 50.5 3.60 4.10
CTRP 161021P00051000 P 10/21/16 51.0 4.10 4.50
CTRP 161021P00051500 P 10/21/16 51.5 4.20 5.10
CTRP 161021P00052000 P 10/21/16 52.0 4.70 5.60
CTRP 161021P00055000 P 10/21/16 55.0 7.70 8.50
CTRP 161021P00060000 P 10/21/16 60.0 12.60 15.30
CTRP 161021P00065000 P 10/21/16 65.0 17.80 18.50
CTRP 161028C00032500 C 10/28/16 32.5 13.70 14.90
CTRP 161028C00035000 C 10/28/16 35.0 9.70 14.00
CTRP 161028C00037500 C 10/28/16 37.5 7.70 10.40
CTRP 161028C00038000 C 10/28/16 38.0 7.20 9.90
CTRP 161028C00038500 C 10/28/16 38.5 6.80 10.50
CTRP 161028C00039000 C 10/28/16 39.0 6.30 10.00
CTRP 161028C00039500 C 10/28/16 39.5 6.60 8.00
CTRP 161028C00040000 C 10/28/16 40.0 6.30 7.50
CTRP 161028C00040500 C 10/28/16 40.5 6.00 7.00
CTRP 161028C00041000 C 10/28/16 41.0 5.20 6.60
CTRP 161028C00041500 C 10/28/16 41.5 5.20 6.10
CTRP 161028C00042000 C 10/28/16 42.0 4.80 5.30
CTRP 161028C00042500 C 10/28/16 42.5 4.30 4.80
CTRP 161028C00043000 C 10/28/16 43.0 4.00 4.40
CTRP 161028C00043500 C 10/28/16 43.5 3.60 4.00
CTRP 161028C00044000 C 10/28/16 44.0 3.20 3.60
CTRP 161028C00044500 C 10/28/16 44.5 2.85 3.20
CTRP 161028C00045000 C 10/28/16 45.0 2.50 2.70
CTRP 161028C00045500 C 10/28/16 45.5 2.20 2.40
CTRP 161028C00046000 C 10/28/16 46.0 1.85 2.05
CTRP 161028C00046500 C 10/28/16 46.5 1.60 1.75
CTRP 161028C00047000 C 10/28/16 47.0 1.35 1.50
CTRP 161028C00047500 C 10/28/16 47.5 1.10 1.25
CTRP 161028C00048000 C 10/28/16 48.0 0.90 1.05
CTRP 161028C00048500 C 10/28/16 48.5 0.70 0.85
CTRP 161028C00049000 C 10/28/16 49.0 0.55 0.70
CTRP 161028C00049500 C 10/28/16 49.5 0.45 0.55
CTRP 161028C00050000 C 10/28/16 50.0 0.35 0.45
CTRP 161028C00050500 C 10/28/16 50.5 0.25 0.40
CTRP 161028C00051000 C 10/28/16 51.0 0.15 0.30
CTRP 161028C00051500 C 10/28/16 51.5 0.10 0.25
CTRP 161028C00052000 C 10/28/16 52.0 0.10 0.20
CTRP 161028C00052500 C 10/28/16 52.5 0.05 0.20
CTRP 161028C00053000 C 10/28/16 53.0 0.00 0.15
CTRP 161028C00055000 C 10/28/16 55.0 0.00 0.10
CTRP 161028C00057500 C 10/28/16 57.5 0.00 0.05
CTRP 161028P00032500 P 10/28/16 32.5 0.00 0.05
CTRP 161028P00035000 P 10/28/16 35.0 0.00 0.15
CTRP 161028P00037500 P 10/28/16 37.5 0.00 0.15
CTRP 161028P00038000 P 10/28/16 38.0 0.00 0.15
CTRP 161028P00038500 P 10/28/16 38.5 0.00 0.15
CTRP 161028P00039000 P 10/28/16 39.0 0.00 0.15
CTRP 161028P00039500 P 10/28/16 39.5 0.00 0.15
CTRP 161028P00040000 P 10/28/16 40.0 0.00 0.15
CTRP 161028P00040500 P 10/28/16 40.5 0.05 0.20
CTRP 161028P00041000 P 10/28/16 41.0 0.05 0.20
CTRP 161028P00041500 P 10/28/16 41.5 0.10 0.25
CTRP 161028P00042000 P 10/28/16 42.0 0.15 0.30
CTRP 161028P00042500 P 10/28/16 42.5 0.20 0.35
CTRP 161028P00043000 P 10/28/16 43.0 0.30 0.40
CTRP 161028P00043500 P 10/28/16 43.5 0.35 0.50
CTRP 161028P00044000 P 10/28/16 44.0 0.45 0.60
CTRP 161028P00044500 P 10/28/16 44.5 0.55 0.70
CTRP 161028P00045000 P 10/28/16 45.0 0.70 0.85
CTRP 161028P00045500 P 10/28/16 45.5 0.90 1.05
CTRP 161028P00046000 P 10/28/16 46.0 1.05 1.20
CTRP 161028P00046500 P 10/28/16 46.5 1.25 1.40
CTRP 161028P00047000 P 10/28/16 47.0 1.50 1.65
CTRP 161028P00047500 P 10/28/16 47.5 1.75 1.95
CTRP 161028P00048000 P 10/28/16 48.0 2.05 2.25
CTRP 161028P00048500 P 10/28/16 48.5 2.30 2.55
CTRP 161028P00049000 P 10/28/16 49.0 2.70 2.95
CTRP 161028P00049500 P 10/28/16 49.5 3.00 3.40
CTRP 161028P00050000 P 10/28/16 50.0 3.30 3.80
CTRP 161028P00050500 P 10/28/16 50.5 3.70 4.20
CTRP 161028P00051000 P 10/28/16 51.0 4.20 4.70
CTRP 161028P00051500 P 10/28/16 51.5 4.60 5.10
CTRP 161028P00052000 P 10/28/16 52.0 4.80 5.60
CTRP 161028P00052500 P 10/28/16 52.5 5.20 6.10
CTRP 161028P00053000 P 10/28/16 53.0 5.70 6.60
CTRP 161028P00055000 P 10/28/16 55.0 7.60 10.30
CTRP 161028P00057500 P 10/28/16 57.5 10.30 11.30
CTRP 161104C00037500 C 11/04/16 37.5 8.70 9.90
CTRP 161104C00038000 C 11/04/16 38.0 7.10 11.00
CTRP 161104C00038500 C 11/04/16 38.5 6.20 10.50
CTRP 161104C00039000 C 11/04/16 39.0 6.90 9.00
CTRP 161104C00039500 C 11/04/16 39.5 6.40 8.50
CTRP 161104C00040000 C 11/04/16 40.0 6.70 7.60
CTRP 161104C00040500 C 11/04/16 40.5 5.60 7.30
CTRP 161104C00041000 C 11/04/16 41.0 5.10 7.20
CTRP 161104C00041500 C 11/04/16 41.5 5.30 5.80
CTRP 161104C00042000 C 11/04/16 42.0 4.90 5.40
CTRP 161104C00042500 C 11/04/16 42.5 4.40 5.00
CTRP 161104C00043000 C 11/04/16 43.0 4.10 4.50
CTRP 161104C00043500 C 11/04/16 43.5 3.70 4.10
CTRP 161104C00044000 C 11/04/16 44.0 3.20 3.70
CTRP 161104C00044500 C 11/04/16 44.5 3.00 3.30
CTRP 161104C00045000 C 11/04/16 45.0 2.65 2.90
CTRP 161104C00045500 C 11/04/16 45.5 2.35 2.60
CTRP 161104C00046000 C 11/04/16 46.0 2.05 2.25
CTRP 161104C00046500 C 11/04/16 46.5 1.75 1.95
CTRP 161104C00047000 C 11/04/16 47.0 1.50 1.70
CTRP 161104C00047500 C 11/04/16 47.5 1.25 1.45
CTRP 161104C00048000 C 11/04/16 48.0 1.05 1.25
CTRP 161104C00048500 C 11/04/16 48.5 0.85 1.05
CTRP 161104C00049000 C 11/04/16 49.0 0.70 0.90
CTRP 161104C00049500 C 11/04/16 49.5 0.55 0.75
CTRP 161104C00050000 C 11/04/16 50.0 0.45 0.60
CTRP 161104C00050500 C 11/04/16 50.5 0.35 0.50
CTRP 161104C00051000 C 11/04/16 51.0 0.30 0.45
CTRP 161104C00051500 C 11/04/16 51.5 0.20 0.35
CTRP 161104C00052000 C 11/04/16 52.0 0.15 0.30
CTRP 161104C00052500 C 11/04/16 52.5 0.10 0.25
CTRP 161104C00053000 C 11/04/16 53.0 0.05 0.20
CTRP 161104P00037500 P 11/04/16 37.5 0.00 0.15
CTRP 161104P00038000 P 11/04/16 38.0 0.00 0.15
CTRP 161104P00038500 P 11/04/16 38.5 0.00 0.15
CTRP 161104P00039000 P 11/04/16 39.0 0.00 0.15
CTRP 161104P00039500 P 11/04/16 39.5 0.05 0.20
CTRP 161104P00040000 P 11/04/16 40.0 0.05 0.20
CTRP 161104P00040500 P 11/04/16 40.5 0.10 0.25
CTRP 161104P00041000 P 11/04/16 41.0 0.10 0.30
CTRP 161104P00041500 P 11/04/16 41.5 0.15 0.35
CTRP 161104P00042000 P 11/04/16 42.0 0.20 0.40
CTRP 161104P00042500 P 11/04/16 42.5 0.30 0.45
CTRP 161104P00043000 P 11/04/16 43.0 0.35 0.55
CTRP 161104P00043500 P 11/04/16 43.5 0.50 0.60
CTRP 161104P00044000 P 11/04/16 44.0 0.60 0.75
CTRP 161104P00044500 P 11/04/16 44.5 0.75 0.85
CTRP 161104P00045000 P 11/04/16 45.0 0.85 1.00
CTRP 161104P00045500 P 11/04/16 45.5 1.05 1.20
CTRP 161104P00046000 P 11/04/16 46.0 1.20 1.40
CTRP 161104P00046500 P 11/04/16 46.5 1.40 1.60
CTRP 161104P00047000 P 11/04/16 47.0 1.65 1.85
CTRP 161104P00047500 P 11/04/16 47.5 1.95 2.10
CTRP 161104P00048000 P 11/04/16 48.0 2.15 2.40
CTRP 161104P00048500 P 11/04/16 48.5 2.55 2.70
CTRP 161104P00049000 P 11/04/16 49.0 2.85 3.10
CTRP 161104P00049500 P 11/04/16 49.5 3.10 3.50
CTRP 161104P00050000 P 11/04/16 50.0 3.50 3.90
CTRP 161104P00050500 P 11/04/16 50.5 3.90 4.30
CTRP 161104P00051000 P 11/04/16 51.0 4.30 4.70
CTRP 161104P00051500 P 11/04/16 51.5 4.70 5.20
CTRP 161104P00052000 P 11/04/16 52.0 5.10 5.60
CTRP 161104P00052500 P 11/04/16 52.5 5.40 6.80
CTRP 161104P00053000 P 11/04/16 53.0 5.80 6.70
CTRP 161111C00039500 C 11/11/16 39.5 6.70 8.50
CTRP 161111C00040000 C 11/11/16 40.0 5.90 8.30
CTRP 161111C00040500 C 11/11/16 40.5 5.50 7.80
CTRP 161111C00041000 C 11/11/16 41.0 5.00 7.30
CTRP 161111C00041500 C 11/11/16 41.5 4.80 6.90
CTRP 161111C00042000 C 11/11/16 42.0 4.40 6.40
CTRP 161111C00042500 C 11/11/16 42.5 4.00 6.00
CTRP 161111C00043000 C 11/11/16 43.0 3.60 5.60
CTRP 161111C00043500 C 11/11/16 43.5 2.90 5.20
CTRP 161111C00044000 C 11/11/16 44.0 2.90 4.80
CTRP 161111C00044500 C 11/11/16 44.5 2.15 4.40
CTRP 161111C00045000 C 11/11/16 45.0 2.20 3.60
CTRP 161111C00045500 C 11/11/16 45.5 2.05 3.30
CTRP 161111C00046000 C 11/11/16 46.0 1.25 2.90
CTRP 161111C00046500 C 11/11/16 46.5 1.50 2.90
CTRP 161111C00047000 C 11/11/16 47.0 1.55 2.15
CTRP 161111C00047500 C 11/11/16 47.5 1.30 1.85
CTRP 161111C00048000 C 11/11/16 48.0 1.10 1.90
CTRP 161111C00048500 C 11/11/16 48.5 0.90 1.70
CTRP 161111C00049000 C 11/11/16 49.0 0.70 1.35
CTRP 161111C00049500 C 11/11/16 49.5 0.10 1.50
CTRP 161111C00050000 C 11/11/16 50.0 0.45 1.30
CTRP 161111C00050500 C 11/11/16 50.5 0.15 1.15
CTRP 161111C00051000 C 11/11/16 51.0 0.30 1.00
CTRP 161111C00051500 C 11/11/16 51.5 0.10 0.95
CTRP 161111C00052000 C 11/11/16 52.0 0.05 0.75
CTRP 161111C00052500 C 11/11/16 52.5 0.00 0.65
CTRP 161111C00053000 C 11/11/16 53.0 0.05 0.55
CTRP 161111C00053500 C 11/11/16 53.5 0.00 0.50
CTRP 161111C00054000 C 11/11/16 54.0 0.00 0.40
CTRP 161111P00039500 P 11/11/16 39.5 0.00 0.60
CTRP 161111P00040000 P 11/11/16 40.0 0.00 0.70
CTRP 161111P00040500 P 11/11/16 40.5 0.05 0.80
CTRP 161111P00041000 P 11/11/16 41.0 0.05 0.75
CTRP 161111P00041500 P 11/11/16 41.5 0.00 1.00
CTRP 161111P00042000 P 11/11/16 42.0 0.00 1.00
CTRP 161111P00042500 P 11/11/16 42.5 0.35 1.00
CTRP 161111P00043000 P 11/11/16 43.0 0.05 1.25
CTRP 161111P00043500 P 11/11/16 43.5 0.50 1.30
CTRP 161111P00044000 P 11/11/16 44.0 0.60 1.45
CTRP 161111P00044500 P 11/11/16 44.5 0.75 1.60
CTRP 161111P00045000 P 11/11/16 45.0 0.70 1.80
CTRP 161111P00045500 P 11/11/16 45.5 1.05 1.70
CTRP 161111P00046000 P 11/11/16 46.0 1.25 2.10
CTRP 161111P00046500 P 11/11/16 46.5 1.45 2.45
CTRP 161111P00047000 P 11/11/16 47.0 1.70 2.70
CTRP 161111P00047500 P 11/11/16 47.5 1.95 2.50
CTRP 161111P00048000 P 11/11/16 48.0 1.70 3.20
CTRP 161111P00048500 P 11/11/16 48.5 2.25 3.30
CTRP 161111P00049000 P 11/11/16 49.0 2.60 3.80
CTRP 161111P00049500 P 11/11/16 49.5 2.70 4.30
CTRP 161111P00050000 P 11/11/16 50.0 2.60 4.60
CTRP 161111P00050500 P 11/11/16 50.5 3.10 5.00
CTRP 161111P00051000 P 11/11/16 51.0 3.60 5.40
CTRP 161111P00051500 P 11/11/16 51.5 4.00 5.80
CTRP 161111P00052000 P 11/11/16 52.0 4.40 6.30
CTRP 161111P00052500 P 11/11/16 52.5 4.90 6.70
CTRP 161111P00053000 P 11/11/16 53.0 5.30 7.40
CTRP 161111P00053500 P 11/11/16 53.5 5.80 7.80
CTRP 161111P00054000 P 11/11/16 54.0 5.00 8.90
CTRP 161118C00035000 C 11/18/16 35.0 11.00 12.50
CTRP 161118C00036000 C 11/18/16 36.0 8.80 11.50
CTRP 161118C00037000 C 11/18/16 37.0 9.30 10.40
CTRP 161118C00038000 C 11/18/16 38.0 8.70 9.60
CTRP 161118C00039000 C 11/18/16 39.0 7.80 8.70
CTRP 161118C00040000 C 11/18/16 40.0 6.90 7.70
CTRP 161118C00041000 C 11/18/16 41.0 6.00 6.80
CTRP 161118C00042000 C 11/18/16 42.0 5.10 5.90
CTRP 161118C00043000 C 11/18/16 43.0 4.40 5.10
CTRP 161118C00044000 C 11/18/16 44.0 3.70 4.40
CTRP 161118C00045000 C 11/18/16 45.0 3.00 3.30
CTRP 161118C00046000 C 11/18/16 46.0 2.45 2.65
CTRP 161118C00047000 C 11/18/16 47.0 1.90 2.05
CTRP 161118C00048000 C 11/18/16 48.0 1.45 1.60
CTRP 161118C00049000 C 11/18/16 49.0 1.10 1.25
CTRP 161118C00050000 C 11/18/16 50.0 0.80 0.95
CTRP 161118C00055000 C 11/18/16 55.0 0.10 0.20
CTRP 161118C00060000 C 11/18/16 60.0 0.00 0.10
CTRP 161118C00065000 C 11/18/16 65.0 0.00 0.05
CTRP 161118P00035000 P 11/18/16 35.0 0.00 0.10
CTRP 161118P00036000 P 11/18/16 36.0 0.00 0.15
CTRP 161118P00037000 P 11/18/16 37.0 0.05 0.20
CTRP 161118P00038000 P 11/18/16 38.0 0.15 0.20
CTRP 161118P00039000 P 11/18/16 39.0 0.15 0.30
CTRP 161118P00040000 P 11/18/16 40.0 0.20 0.35
CTRP 161118P00041000 P 11/18/16 41.0 0.35 0.50
CTRP 161118P00042000 P 11/18/16 42.0 0.50 0.65
CTRP 161118P00043000 P 11/18/16 43.0 0.70 0.85
CTRP 161118P00044000 P 11/18/16 44.0 0.95 1.10
CTRP 161118P00045000 P 11/18/16 45.0 1.30 1.40
CTRP 161118P00046000 P 11/18/16 46.0 1.70 1.80
CTRP 161118P00047000 P 11/18/16 47.0 2.10 2.30
CTRP 161118P00048000 P 11/18/16 48.0 2.55 2.85
CTRP 161118P00049000 P 11/18/16 49.0 3.10 3.60
CTRP 161118P00050000 P 11/18/16 50.0 3.50 4.70
CTRP 161118P00055000 P 11/18/16 55.0 7.80 9.00
CTRP 161118P00060000 P 11/18/16 60.0 11.00 15.30
CTRP 161118P00065000 P 11/18/16 65.0 17.70 18.90
CTRP 161216C00020000 C 12/16/16 20.0 26.40 27.40
CTRP 161216C00021000 C 12/16/16 21.0 25.40 28.00
CTRP 161216C00022000 C 12/16/16 22.0 24.40 27.00
CTRP 161216C00023000 C 12/16/16 23.0 21.70 24.50
CTRP 161216C00024000 C 12/16/16 24.0 22.50 25.00
CTRP 161216C00025000 C 12/16/16 25.0 21.50 24.00
CTRP 161216C00026000 C 12/16/16 26.0 20.50 23.00
CTRP 161216C00027000 C 12/16/16 27.0 19.50 22.00
CTRP 161216C00028000 C 12/16/16 28.0 16.70 19.30
CTRP 161216C00029000 C 12/16/16 29.0 15.50 18.30
CTRP 161216C00030000 C 12/16/16 30.0 16.60 17.30
CTRP 161216C00031000 C 12/16/16 31.0 13.80 16.50
CTRP 161216C00032000 C 12/16/16 32.0 12.80 15.50
CTRP 161216C00033000 C 12/16/16 33.0 11.80 14.50
CTRP 161216C00034000 C 12/16/16 34.0 12.30 13.70
CTRP 161216C00035000 C 12/16/16 35.0 10.70 12.70
CTRP 161216C00036000 C 12/16/16 36.0 10.80 11.60
CTRP 161216C00037000 C 12/16/16 37.0 9.90 10.80
CTRP 161216C00038000 C 12/16/16 38.0 9.00 9.60
CTRP 161216C00039000 C 12/16/16 39.0 8.20 8.60
CTRP 161216C00040000 C 12/16/16 40.0 7.40 7.80
CTRP 161216C00041000 C 12/16/16 41.0 6.60 6.90
CTRP 161216C00042000 C 12/16/16 42.0 5.80 6.20
CTRP 161216C00043000 C 12/16/16 43.0 5.00 5.40
CTRP 161216C00044000 C 12/16/16 44.0 4.40 4.50
CTRP 161216C00045000 C 12/16/16 45.0 3.70 3.90
CTRP 161216C00046000 C 12/16/16 46.0 3.20 3.30
CTRP 161216C00047000 C 12/16/16 47.0 2.65 2.75
CTRP 161216C00048000 C 12/16/16 48.0 2.20 2.25
CTRP 161216C00049000 C 12/16/16 49.0 1.75 1.85
CTRP 161216C00050000 C 12/16/16 50.0 1.40 1.50
CTRP 161216C00052500 C 12/16/16 52.5 0.75 0.85
CTRP 161216C00055000 C 12/16/16 55.0 0.40 0.45
CTRP 161216C00057500 C 12/16/16 57.5 0.20 0.30
CTRP 161216C00060000 C 12/16/16 60.0 0.05 0.15
CTRP 161216C00065000 C 12/16/16 65.0 0.00 0.10
CTRP 161216C00070000 C 12/16/16 70.0 0.00 0.10
CTRP 161216P00020000 P 12/16/16 20.0 0.00 0.05
CTRP 161216P00021000 P 12/16/16 21.0 0.00 0.05
CTRP 161216P00022000 P 12/16/16 22.0 0.00 0.05
CTRP 161216P00023000 P 12/16/16 23.0 0.00 0.05
CTRP 161216P00024000 P 12/16/16 24.0 0.00 0.10
CTRP 161216P00025000 P 12/16/16 25.0 0.00 0.10
CTRP 161216P00026000 P 12/16/16 26.0 0.00 0.15
CTRP 161216P00027000 P 12/16/16 27.0 0.00 0.20
CTRP 161216P00028000 P 12/16/16 28.0 0.00 0.25
CTRP 161216P00029000 P 12/16/16 29.0 0.00 0.10
CTRP 161216P00030000 P 12/16/16 30.0 0.00 0.10
CTRP 161216P00031000 P 12/16/16 31.0 0.05 0.10
CTRP 161216P00032000 P 12/16/16 32.0 0.05 0.15
CTRP 161216P00033000 P 12/16/16 33.0 0.05 0.15
CTRP 161216P00034000 P 12/16/16 34.0 0.10 0.20
CTRP 161216P00035000 P 12/16/16 35.0 0.15 0.25
CTRP 161216P00036000 P 12/16/16 36.0 0.20 0.30
CTRP 161216P00037000 P 12/16/16 37.0 0.25 0.35
CTRP 161216P00038000 P 12/16/16 38.0 0.35 0.45
CTRP 161216P00039000 P 12/16/16 39.0 0.50 0.55
CTRP 161216P00040000 P 12/16/16 40.0 0.60 0.70
CTRP 161216P00041000 P 12/16/16 41.0 0.80 0.90
CTRP 161216P00042000 P 12/16/16 42.0 1.00 1.10
CTRP 161216P00043000 P 12/16/16 43.0 1.25 1.35
CTRP 161216P00044000 P 12/16/16 44.0 1.55 1.70
CTRP 161216P00045000 P 12/16/16 45.0 1.90 2.05
CTRP 161216P00046000 P 12/16/16 46.0 2.35 2.45
CTRP 161216P00047000 P 12/16/16 47.0 2.70 2.95
CTRP 161216P00048000 P 12/16/16 48.0 3.30 3.50
CTRP 161216P00049000 P 12/16/16 49.0 3.80 4.10
CTRP 161216P00050000 P 12/16/16 50.0 4.40 4.80
CTRP 161216P00052500 P 12/16/16 52.5 6.20 6.60
CTRP 161216P00055000 P 12/16/16 55.0 8.30 8.70
CTRP 161216P00057500 P 12/16/16 57.5 10.30 11.60
CTRP 161216P00060000 P 12/16/16 60.0 12.70 13.60
CTRP 161216P00065000 P 12/16/16 65.0 17.60 18.60
CTRP 161216P00070000 P 12/16/16 70.0 22.70 23.50
CTRP 170120C00011500 C 01/20/17 11.5 34.90 35.70
CTRP 170120C00012500 C 01/20/17 12.5 32.40 36.50
CTRP 170120C00015000 C 01/20/17 15.0 31.20 32.30
CTRP 170120C00017500 C 01/20/17 17.5 27.00 31.50
CTRP 170120C00020000 C 01/20/17 20.0 26.20 27.30
CTRP 170120C00021000 C 01/20/17 21.0 23.60 28.00
CTRP 170120C00022500 C 01/20/17 22.5 23.70 25.00
CTRP 170120C00024000 C 01/20/17 24.0 20.70 25.00
CTRP 170120C00025000 C 01/20/17 25.0 21.50 22.50
CTRP 170120C00026250 C 01/20/17 26.3 20.00 21.10
CTRP 170120C00027500 C 01/20/17 27.5 19.00 20.00
CTRP 170120C00028750 C 01/20/17 28.8 15.80 20.00
CTRP 170120C00030000 C 01/20/17 30.0 16.60 17.60
CTRP 170120C00031250 C 01/20/17 31.3 15.30 16.30
CTRP 170120C00032500 C 01/20/17 32.5 14.20 15.10
CTRP 170120C00033750 C 01/20/17 33.8 13.10 13.90
CTRP 170120C00035000 C 01/20/17 35.0 11.90 12.90
CTRP 170120C00036250 C 01/20/17 36.3 10.70 11.60
CTRP 170120C00037500 C 01/20/17 37.5 9.80 10.20
CTRP 170120C00038750 C 01/20/17 38.8 8.70 9.20
CTRP 170120C00040000 C 01/20/17 40.0 7.70 8.10
CTRP 170120C00041250 C 01/20/17 41.3 6.70 7.10
CTRP 170120C00042500 C 01/20/17 42.5 5.80 6.10
CTRP 170120C00043750 C 01/20/17 43.8 4.90 5.20
CTRP 170120C00045000 C 01/20/17 45.0 4.10 4.40
CTRP 170120C00046250 C 01/20/17 46.3 3.40 3.70
CTRP 170120C00047500 C 01/20/17 47.5 2.80 2.95
CTRP 170120C00048750 C 01/20/17 48.8 2.25 2.40
CTRP 170120C00050000 C 01/20/17 50.0 1.80 1.95
CTRP 170120C00052500 C 01/20/17 52.5 1.10 1.20
CTRP 170120C00055000 C 01/20/17 55.0 0.60 0.75
CTRP 170120C00057500 C 01/20/17 57.5 0.30 0.45
CTRP 170120C00060000 C 01/20/17 60.0 0.10 0.25
CTRP 170120C00062500 C 01/20/17 62.5 0.05 0.15
CTRP 170120C00065000 C 01/20/17 65.0 0.05 0.10
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 0.10
CTRP 170120C00075000 C 01/20/17 75.0 0.00 0.05
CTRP 170120C00077500 C 01/20/17 77.5 0.00 0.05
CTRP 170120C00080000 C 01/20/17 80.0 0.00 0.05
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 0.05
CTRP 170120P00017500 P 01/20/17 17.5 0.00 0.05
CTRP 170120P00020000 P 01/20/17 20.0 0.00 0.05
CTRP 170120P00021000 P 01/20/17 21.0 0.00 0.05
CTRP 170120P00022500 P 01/20/17 22.5 0.00 0.15
CTRP 170120P00024000 P 01/20/17 24.0 0.00 0.20
CTRP 170120P00025000 P 01/20/17 25.0 0.00 0.25
CTRP 170120P00026250 P 01/20/17 26.3 0.00 0.10
CTRP 170120P00027500 P 01/20/17 27.5 0.05 0.10
CTRP 170120P00028750 P 01/20/17 28.8 0.00 0.10
CTRP 170120P00030000 P 01/20/17 30.0 0.10 0.15
CTRP 170120P00031250 P 01/20/17 31.3 0.10 0.20
CTRP 170120P00032500 P 01/20/17 32.5 0.15 0.25
CTRP 170120P00033750 P 01/20/17 33.8 0.15 0.30
CTRP 170120P00035000 P 01/20/17 35.0 0.25 0.40
CTRP 170120P00036250 P 01/20/17 36.3 0.35 0.50
CTRP 170120P00037500 P 01/20/17 37.5 0.50 0.60
CTRP 170120P00038750 P 01/20/17 38.8 0.70 0.80
CTRP 170120P00040000 P 01/20/17 40.0 0.90 1.00
CTRP 170120P00041250 P 01/20/17 41.3 1.15 1.30
CTRP 170120P00042500 P 01/20/17 42.5 1.50 1.60
CTRP 170120P00043750 P 01/20/17 43.8 1.90 2.00
CTRP 170120P00045000 P 01/20/17 45.0 2.35 2.45
CTRP 170120P00046250 P 01/20/17 46.3 2.80 3.00
CTRP 170120P00047500 P 01/20/17 47.5 3.40 3.70
CTRP 170120P00048750 P 01/20/17 48.8 4.10 4.40
CTRP 170120P00050000 P 01/20/17 50.0 4.90 5.20
CTRP 170120P00052500 P 01/20/17 52.5 6.50 6.90
CTRP 170120P00055000 P 01/20/17 55.0 8.50 9.00
CTRP 170120P00057500 P 01/20/17 57.5 10.70 11.20
CTRP 170120P00060000 P 01/20/17 60.0 12.90 13.80
CTRP 170120P00062500 P 01/20/17 62.5 15.30 16.40
CTRP 170120P00065000 P 01/20/17 65.0 15.80 20.30
CTRP 170120P00067500 P 01/20/17 67.5 20.20 21.30
CTRP 170120P00070000 P 01/20/17 70.0 20.90 25.30
CTRP 170120P00072500 P 01/20/17 72.5 23.50 27.80
CTRP 170120P00075000 P 01/20/17 75.0 26.00 30.30
CTRP 170120P00077500 P 01/20/17 77.5 28.50 32.80
CTRP 170120P00080000 P 01/20/17 80.0 32.70 33.80
CTRP 170317C00022000 C 03/17/17 22.0 24.30 25.60
CTRP 170317C00023000 C 03/17/17 23.0 21.80 26.10
CTRP 170317C00024000 C 03/17/17 24.0 20.90 25.10
CTRP 170317C00025000 C 03/17/17 25.0 19.90 24.00
CTRP 170317C00026000 C 03/17/17 26.0 18.90 23.10
CTRP 170317C00027000 C 03/17/17 27.0 17.90 22.20
CTRP 170317C00028000 C 03/17/17 28.0 16.90 21.20
CTRP 170317C00029000 C 03/17/17 29.0 16.10 20.30
CTRP 170317C00030000 C 03/17/17 30.0 16.00 18.10
CTRP 170317C00031000 C 03/17/17 31.0 15.60 17.20
CTRP 170317C00032000 C 03/17/17 32.0 14.60 17.00
CTRP 170317C00033000 C 03/17/17 33.0 13.20 15.40
CTRP 170317C00034000 C 03/17/17 34.0 13.20 14.30
CTRP 170317C00035000 C 03/17/17 35.0 12.30 12.90
CTRP 170317C00036000 C 03/17/17 36.0 11.60 12.00
CTRP 170317C00037000 C 03/17/17 37.0 10.80 11.20
CTRP 170317C00038000 C 03/17/17 38.0 9.80 10.40
CTRP 170317C00039000 C 03/17/17 39.0 9.20 9.60
CTRP 170317C00040000 C 03/17/17 40.0 8.40 8.80
CTRP 170317C00041000 C 03/17/17 41.0 7.70 8.10
CTRP 170317C00042000 C 03/17/17 42.0 6.90 7.40
CTRP 170317C00043000 C 03/17/17 43.0 6.30 6.70
CTRP 170317C00044000 C 03/17/17 44.0 5.70 6.00
CTRP 170317C00045000 C 03/17/17 45.0 5.00 5.40
CTRP 170317C00046000 C 03/17/17 46.0 4.50 4.90
CTRP 170317C00047000 C 03/17/17 47.0 3.90 4.30
CTRP 170317C00048000 C 03/17/17 48.0 3.50 3.90
CTRP 170317C00049000 C 03/17/17 49.0 3.10 3.40
CTRP 170317C00050000 C 03/17/17 50.0 2.70 2.95
CTRP 170317C00055000 C 03/17/17 55.0 1.20 1.45
CTRP 170317C00060000 C 03/17/17 60.0 0.40 0.65
CTRP 170317C00065000 C 03/17/17 65.0 0.15 0.25
CTRP 170317P00022000 P 03/17/17 22.0 0.00 0.15
CTRP 170317P00023000 P 03/17/17 23.0 0.00 0.15
CTRP 170317P00024000 P 03/17/17 24.0 0.00 0.20
CTRP 170317P00025000 P 03/17/17 25.0 0.00 0.20
CTRP 170317P00026000 P 03/17/17 26.0 0.05 0.25
CTRP 170317P00027000 P 03/17/17 27.0 0.05 0.25
CTRP 170317P00028000 P 03/17/17 28.0 0.10 0.30
CTRP 170317P00029000 P 03/17/17 29.0 0.10 0.35
CTRP 170317P00030000 P 03/17/17 30.0 0.25 0.40
CTRP 170317P00031000 P 03/17/17 31.0 0.20 0.45
CTRP 170317P00032000 P 03/17/17 32.0 0.30 0.55
CTRP 170317P00033000 P 03/17/17 33.0 0.35 0.60
CTRP 170317P00034000 P 03/17/17 34.0 0.45 0.75
CTRP 170317P00035000 P 03/17/17 35.0 0.55 0.85
CTRP 170317P00036000 P 03/17/17 36.0 0.70 0.95
CTRP 170317P00037000 P 03/17/17 37.0 0.85 1.10
CTRP 170317P00038000 P 03/17/17 38.0 1.00 1.30
CTRP 170317P00039000 P 03/17/17 39.0 1.20 1.50
CTRP 170317P00040000 P 03/17/17 40.0 1.45 1.70
CTRP 170317P00041000 P 03/17/17 41.0 1.70 1.95
CTRP 170317P00042000 P 03/17/17 42.0 2.10 2.30
CTRP 170317P00043000 P 03/17/17 43.0 2.35 2.60
CTRP 170317P00044000 P 03/17/17 44.0 2.75 2.95
CTRP 170317P00045000 P 03/17/17 45.0 3.10 3.40
CTRP 170317P00046000 P 03/17/17 46.0 3.50 3.80
CTRP 170317P00047000 P 03/17/17 47.0 3.90 4.30
CTRP 170317P00048000 P 03/17/17 48.0 4.50 4.80
CTRP 170317P00049000 P 03/17/17 49.0 5.10 5.40
CTRP 170317P00050000 P 03/17/17 50.0 5.60 6.00
CTRP 170317P00055000 P 03/17/17 55.0 9.10 9.50
CTRP 170317P00060000 P 03/17/17 60.0 13.30 13.90
CTRP 170317P00065000 P 03/17/17 65.0 17.60 18.70
CTRP 180119C00020000 C 01/19/18 20.0 26.00 29.20
CTRP 180119C00023000 C 01/19/18 23.0 23.40 26.70
CTRP 180119C00025000 C 01/19/18 25.0 22.40 24.00
CTRP 180119C00027500 C 01/19/18 27.5 20.10 22.60
CTRP 180119C00030000 C 01/19/18 30.0 18.40 19.00
CTRP 180119C00032500 C 01/19/18 32.5 16.40 17.00
CTRP 180119C00035000 C 01/19/18 35.0 14.60 15.10
CTRP 180119C00037500 C 01/19/18 37.5 12.70 13.30
CTRP 180119C00040000 C 01/19/18 40.0 11.20 11.70
CTRP 180119C00042500 C 01/19/18 42.5 9.60 10.10
CTRP 180119C00043750 C 01/19/18 43.8 8.90 9.40
CTRP 180119C00045000 C 01/19/18 45.0 8.20 8.70
CTRP 180119C00046250 C 01/19/18 46.3 7.60 8.00
CTRP 180119C00047500 C 01/19/18 47.5 6.90 7.40
CTRP 180119C00048750 C 01/19/18 48.8 6.30 6.80
CTRP 180119C00050000 C 01/19/18 50.0 5.80 6.00
CTRP 180119C00052500 C 01/19/18 52.5 4.70 5.00
CTRP 180119C00055000 C 01/19/18 55.0 3.90 4.30
CTRP 180119C00057500 C 01/19/18 57.5 3.10 3.50
CTRP 180119C00060000 C 01/19/18 60.0 2.45 2.80
CTRP 180119C00062500 C 01/19/18 62.5 1.85 2.25
CTRP 180119C00065000 C 01/19/18 65.0 1.45 1.80
CTRP 180119C00067500 C 01/19/18 67.5 1.05 1.40
CTRP 180119C00070000 C 01/19/18 70.0 0.80 1.10
CTRP 180119C00072500 C 01/19/18 72.5 0.60 0.90
CTRP 180119C00075000 C 01/19/18 75.0 0.25 0.70
CTRP 180119C00077500 C 01/19/18 77.5 0.10 0.55
CTRP 180119C00080000 C 01/19/18 80.0 0.05 0.45
CTRP 180119P00020000 P 01/19/18 20.0 0.30 0.65
CTRP 180119P00023000 P 01/19/18 23.0 0.50 0.95
CTRP 180119P00025000 P 01/19/18 25.0 0.65 1.15
CTRP 180119P00027500 P 01/19/18 27.5 1.05 1.45
CTRP 180119P00030000 P 01/19/18 30.0 1.50 1.80
CTRP 180119P00032500 P 01/19/18 32.5 1.85 2.10
CTRP 180119P00035000 P 01/19/18 35.0 2.55 2.85
CTRP 180119P00037500 P 01/19/18 37.5 3.20 3.60
CTRP 180119P00040000 P 01/19/18 40.0 4.00 4.40
CTRP 180119P00042500 P 01/19/18 42.5 4.90 5.30
CTRP 180119P00043750 P 01/19/18 43.8 5.40 5.80
CTRP 180119P00045000 P 01/19/18 45.0 6.00 6.40
CTRP 180119P00046250 P 01/19/18 46.3 6.50 7.00
CTRP 180119P00047500 P 01/19/18 47.5 7.20 7.60
CTRP 180119P00048750 P 01/19/18 48.8 7.80 8.20
CTRP 180119P00050000 P 01/19/18 50.0 8.50 8.90
CTRP 180119P00052500 P 01/19/18 52.5 9.90 10.40
CTRP 180119P00055000 P 01/19/18 55.0 11.50 12.00
CTRP 180119P00057500 P 01/19/18 57.5 13.30 13.70
CTRP 180119P00060000 P 01/19/18 60.0 15.10 15.50
CTRP 180119P00062500 P 01/19/18 62.5 17.00 17.50
CTRP 180119P00065000 P 01/19/18 65.0 18.90 19.60
CTRP 180119P00067500 P 01/19/18 67.5 21.10 21.80
CTRP 180119P00070000 P 01/19/18 70.0 23.30 24.00
CTRP 180119P00072500 P 01/19/18 72.5 24.70 27.10
CTRP 180119P00075000 P 01/19/18 75.0 26.10 30.30
CTRP 180119P00077500 P 01/19/18 77.5 28.50 33.20
CTRP 180119P00080000 P 01/19/18 80.0 32.40 33.80

OPRA data is delayed 15 minutes.