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 (2014-08-15)Premium Content


As of Aug 21 2014 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTRP 140822C00035000 C 08/22/14 35.0 29.80 30.90
CTRP 140822C00040000 C 08/22/14 40.0 23.90 26.50
CTRP 140822C00045000 C 08/22/14 45.0 18.70 21.30
CTRP 140822C00050000 C 08/22/14 50.0 14.70 15.90
CTRP 140822C00055000 C 08/22/14 55.0 9.70 10.80
CTRP 140822C00060000 C 08/22/14 60.0 4.50 5.80
CTRP 140822C00060500 C 08/22/14 60.5 3.90 5.30
CTRP 140822C00061000 C 08/22/14 61.0 3.40 4.90
CTRP 140822C00061500 C 08/22/14 61.5 2.80 4.50
CTRP 140822C00062000 C 08/22/14 62.0 2.30 4.10
CTRP 140822C00062500 C 08/22/14 62.5 1.90 3.70
CTRP 140822C00063000 C 08/22/14 63.0 1.45 3.30
CTRP 140822C00063500 C 08/22/14 63.5 1.30 2.35
CTRP 140822C00064000 C 08/22/14 64.0 1.25 1.90
CTRP 140822C00064500 C 08/22/14 64.5 1.00 1.45
CTRP 140822C00065000 C 08/22/14 65.0 0.70 0.95
CTRP 140822C00065500 C 08/22/14 65.5 0.45 0.65
CTRP 140822C00066000 C 08/22/14 66.0 0.25 0.45
CTRP 140822C00066500 C 08/22/14 66.5 0.15 0.30
CTRP 140822C00067000 C 08/22/14 67.0 0.10 0.30
CTRP 140822C00067500 C 08/22/14 67.5 0.00 0.35
CTRP 140822C00068000 C 08/22/14 68.0 0.00 0.25
CTRP 140822C00068500 C 08/22/14 68.5 0.00 0.25
CTRP 140822C00069000 C 08/22/14 69.0 0.00 0.20
CTRP 140822C00069500 C 08/22/14 69.5 0.00 0.25
CTRP 140822C00070000 C 08/22/14 70.0 0.00 0.20
CTRP 140822C00070500 C 08/22/14 70.5 0.00 0.25
CTRP 140822C00071000 C 08/22/14 71.0 0.00 0.20
CTRP 140822C00071500 C 08/22/14 71.5 0.00 0.15
CTRP 140822C00072000 C 08/22/14 72.0 0.00 0.15
CTRP 140822C00072500 C 08/22/14 72.5 0.00 0.10
CTRP 140822C00073000 C 08/22/14 73.0 0.00 0.10
CTRP 140822C00073500 C 08/22/14 73.5 0.00 0.10
CTRP 140822C00074000 C 08/22/14 74.0 0.00 0.10
CTRP 140822C00074500 C 08/22/14 74.5 0.00 0.05
CTRP 140822C00075000 C 08/22/14 75.0 0.00 0.05
CTRP 140822C00080000 C 08/22/14 80.0 0.00 0.05
CTRP 140822C00085000 C 08/22/14 85.0 0.00 0.05
CTRP 140822C00090000 C 08/22/14 90.0 0.00 0.05
CTRP 140822C00095000 C 08/22/14 95.0 0.00 0.05
CTRP 140822C00100000 C 08/22/14 100.0 0.00 0.05
CTRP 140822P00035000 P 08/22/14 35.0 0.00 0.05
CTRP 140822P00040000 P 08/22/14 40.0 0.00 0.10
CTRP 140822P00045000 P 08/22/14 45.0 0.00 0.10
CTRP 140822P00050000 P 08/22/14 50.0 0.00 0.10
CTRP 140822P00055000 P 08/22/14 55.0 0.00 0.15
CTRP 140822P00060000 P 08/22/14 60.0 0.00 0.25
CTRP 140822P00060500 P 08/22/14 60.5 0.00 0.15
CTRP 140822P00061000 P 08/22/14 61.0 0.00 0.15
CTRP 140822P00061500 P 08/22/14 61.5 0.00 0.20
CTRP 140822P00062000 P 08/22/14 62.0 0.00 0.25
CTRP 140822P00062500 P 08/22/14 62.5 0.00 0.20
CTRP 140822P00063000 P 08/22/14 63.0 0.00 0.15
CTRP 140822P00063500 P 08/22/14 63.5 0.00 0.25
CTRP 140822P00064000 P 08/22/14 64.0 0.05 0.25
CTRP 140822P00064500 P 08/22/14 64.5 0.15 0.40
CTRP 140822P00065000 P 08/22/14 65.0 0.30 0.50
CTRP 140822P00065500 P 08/22/14 65.5 0.50 0.70
CTRP 140822P00066000 P 08/22/14 66.0 0.80 1.05
CTRP 140822P00066500 P 08/22/14 66.5 1.10 1.50
CTRP 140822P00067000 P 08/22/14 67.0 1.45 2.05
CTRP 140822P00067500 P 08/22/14 67.5 1.60 3.30
CTRP 140822P00068000 P 08/22/14 68.0 2.15 3.80
CTRP 140822P00068500 P 08/22/14 68.5 2.70 4.30
CTRP 140822P00069000 P 08/22/14 69.0 3.20 4.80
CTRP 140822P00069500 P 08/22/14 69.5 3.70 5.20
CTRP 140822P00070000 P 08/22/14 70.0 4.20 5.60
CTRP 140822P00070500 P 08/22/14 70.5 4.70 6.10
CTRP 140822P00071000 P 08/22/14 71.0 5.20 6.50
CTRP 140822P00071500 P 08/22/14 71.5 5.70 7.10
CTRP 140822P00072000 P 08/22/14 72.0 6.20 7.40
CTRP 140822P00072500 P 08/22/14 72.5 6.70 7.90
CTRP 140822P00073000 P 08/22/14 73.0 7.10 8.40
CTRP 140822P00073500 P 08/22/14 73.5 7.60 8.80
CTRP 140822P00074000 P 08/22/14 74.0 8.10 9.30
CTRP 140822P00074500 P 08/22/14 74.5 8.40 9.80
CTRP 140822P00075000 P 08/22/14 75.0 9.00 10.30
CTRP 140822P00080000 P 08/22/14 80.0 14.00 15.70
CTRP 140822P00085000 P 08/22/14 85.0 18.10 20.80
CTRP 140822P00090000 P 08/22/14 90.0 23.10 26.20
CTRP 140822P00095000 P 08/22/14 95.0 28.00 31.10
CTRP 140822P00100000 P 08/22/14 100.0 34.10 35.20
CTRP 140829C00035000 C 08/29/14 35.0 29.60 31.00
CTRP 140829C00040000 C 08/29/14 40.0 23.90 27.20
CTRP 140829C00045000 C 08/29/14 45.0 19.50 21.60
CTRP 140829C00050000 C 08/29/14 50.0 14.50 16.50
CTRP 140829C00055000 C 08/29/14 55.0 9.30 11.10
CTRP 140829C00058500 C 08/29/14 58.5 5.90 7.60
CTRP 140829C00059000 C 08/29/14 59.0 5.40 7.10
CTRP 140829C00059500 C 08/29/14 59.5 4.90 6.70
CTRP 140829C00060000 C 08/29/14 60.0 4.50 6.30
CTRP 140829C00060500 C 08/29/14 60.5 4.00 5.90
CTRP 140829C00061000 C 08/29/14 61.0 3.60 5.40
CTRP 140829C00061500 C 08/29/14 61.5 3.20 5.00
CTRP 140829C00062000 C 08/29/14 62.0 2.85 4.60
CTRP 140829C00062500 C 08/29/14 62.5 2.70 3.80
CTRP 140829C00063000 C 08/29/14 63.0 2.70 3.40
CTRP 140829C00063500 C 08/29/14 63.5 2.55 2.95
CTRP 140829C00064000 C 08/29/14 64.0 2.20 2.45
CTRP 140829C00064500 C 08/29/14 64.5 1.90 2.15
CTRP 140829C00065000 C 08/29/14 65.0 1.60 1.85
CTRP 140829C00065500 C 08/29/14 65.5 1.35 1.60
CTRP 140829C00066000 C 08/29/14 66.0 1.10 1.35
CTRP 140829C00066500 C 08/29/14 66.5 0.90 1.15
CTRP 140829C00067000 C 08/29/14 67.0 0.75 1.00
CTRP 140829C00067500 C 08/29/14 67.5 0.65 0.85
CTRP 140829C00068000 C 08/29/14 68.0 0.45 0.80
CTRP 140829C00068500 C 08/29/14 68.5 0.30 0.85
CTRP 140829C00069000 C 08/29/14 69.0 0.30 0.55
CTRP 140829C00069500 C 08/29/14 69.5 0.20 0.60
CTRP 140829C00070000 C 08/29/14 70.0 0.10 0.45
CTRP 140829C00070500 C 08/29/14 70.5 0.10 0.45
CTRP 140829C00071000 C 08/29/14 71.0 0.05 0.40
CTRP 140829C00071500 C 08/29/14 71.5 0.05 0.30
CTRP 140829C00072000 C 08/29/14 72.0 0.05 0.30
CTRP 140829C00072500 C 08/29/14 72.5 0.00 0.25
CTRP 140829C00073000 C 08/29/14 73.0 0.00 0.30
CTRP 140829C00075000 C 08/29/14 75.0 0.00 0.20
CTRP 140829C00080000 C 08/29/14 80.0 0.00 0.15
CTRP 140829C00085000 C 08/29/14 85.0 0.00 0.10
CTRP 140829C00090000 C 08/29/14 90.0 0.00 0.15
CTRP 140829C00095000 C 08/29/14 95.0 0.00 0.15
CTRP 140829C00100000 C 08/29/14 100.0 0.00 0.10
CTRP 140829P00035000 P 08/29/14 35.0 0.00 0.10
CTRP 140829P00040000 P 08/29/14 40.0 0.00 0.15
CTRP 140829P00045000 P 08/29/14 45.0 0.00 0.15
CTRP 140829P00050000 P 08/29/14 50.0 0.00 0.15
CTRP 140829P00055000 P 08/29/14 55.0 0.00 0.20
CTRP 140829P00058500 P 08/29/14 58.5 0.00 0.50
CTRP 140829P00059000 P 08/29/14 59.0 0.00 0.25
CTRP 140829P00059500 P 08/29/14 59.5 0.00 0.30
CTRP 140829P00060000 P 08/29/14 60.0 0.05 0.30
CTRP 140829P00060500 P 08/29/14 60.5 0.05 0.40
CTRP 140829P00061000 P 08/29/14 61.0 0.15 0.40
CTRP 140829P00061500 P 08/29/14 61.5 0.20 0.50
CTRP 140829P00062000 P 08/29/14 62.0 0.30 0.60
CTRP 140829P00062500 P 08/29/14 62.5 0.40 0.65
CTRP 140829P00063000 P 08/29/14 63.0 0.50 0.75
CTRP 140829P00063500 P 08/29/14 63.5 0.60 0.85
CTRP 140829P00064000 P 08/29/14 64.0 0.80 1.15
CTRP 140829P00064500 P 08/29/14 64.5 0.95 1.30
CTRP 140829P00065000 P 08/29/14 65.0 1.10 1.55
CTRP 140829P00065500 P 08/29/14 65.5 1.40 1.80
CTRP 140829P00066000 P 08/29/14 66.0 1.60 2.15
CTRP 140829P00066500 P 08/29/14 66.5 1.95 2.25
CTRP 140829P00067000 P 08/29/14 67.0 2.25 2.80
CTRP 140829P00067500 P 08/29/14 67.5 2.65 3.20
CTRP 140829P00068000 P 08/29/14 68.0 3.00 3.80
CTRP 140829P00068500 P 08/29/14 68.5 2.85 4.60
CTRP 140829P00069000 P 08/29/14 69.0 3.20 5.00
CTRP 140829P00069500 P 08/29/14 69.5 3.70 5.50
CTRP 140829P00070000 P 08/29/14 70.0 4.20 5.90
CTRP 140829P00070500 P 08/29/14 70.5 4.70 6.40
CTRP 140829P00071000 P 08/29/14 71.0 5.20 6.90
CTRP 140829P00071500 P 08/29/14 71.5 5.70 7.30
CTRP 140829P00072000 P 08/29/14 72.0 6.20 7.80
CTRP 140829P00072500 P 08/29/14 72.5 6.70 8.30
CTRP 140829P00073000 P 08/29/14 73.0 7.20 8.80
CTRP 140829P00075000 P 08/29/14 75.0 8.30 10.80
CTRP 140829P00080000 P 08/29/14 80.0 13.70 15.50
CTRP 140829P00085000 P 08/29/14 85.0 18.70 20.30
CTRP 140829P00090000 P 08/29/14 90.0 22.90 26.10
CTRP 140829P00095000 P 08/29/14 95.0 27.90 31.10
CTRP 140829P00100000 P 08/29/14 100.0 33.90 35.30
CTRP 140905C00060000 C 09/05/14 60.0 4.70 6.60
CTRP 140905C00060500 C 09/05/14 60.5 4.30 6.20
CTRP 140905C00061000 C 09/05/14 61.0 3.80 5.80
CTRP 140905C00061500 C 09/05/14 61.5 3.50 5.40
CTRP 140905C00062000 C 09/05/14 62.0 3.30 5.00
CTRP 140905C00062500 C 09/05/14 62.5 3.30 4.40
CTRP 140905C00063000 C 09/05/14 63.0 3.20 3.80
CTRP 140905C00063500 C 09/05/14 63.5 2.90 3.40
CTRP 140905C00064000 C 09/05/14 64.0 2.45 3.10
CTRP 140905C00064500 C 09/05/14 64.5 2.35 2.75
CTRP 140905C00065000 C 09/05/14 65.0 1.85 2.45
CTRP 140905C00065500 C 09/05/14 65.5 1.80 2.20
CTRP 140905C00066000 C 09/05/14 66.0 1.60 1.95
CTRP 140905C00066500 C 09/05/14 66.5 1.25 1.70
CTRP 140905C00067000 C 09/05/14 67.0 1.20 1.50
CTRP 140905C00067500 C 09/05/14 67.5 0.75 1.35
CTRP 140905C00068000 C 09/05/14 68.0 0.80 1.20
CTRP 140905C00068500 C 09/05/14 68.5 0.65 1.25
CTRP 140905C00069000 C 09/05/14 69.0 0.45 0.90
CTRP 140905C00069500 C 09/05/14 69.5 0.40 0.85
CTRP 140905C00070000 C 09/05/14 70.0 0.40 0.80
CTRP 140905P00060000 P 09/05/14 60.0 0.20 0.50
CTRP 140905P00060500 P 09/05/14 60.5 0.30 0.65
CTRP 140905P00061000 P 09/05/14 61.0 0.40 0.70
CTRP 140905P00061500 P 09/05/14 61.5 0.50 0.75
CTRP 140905P00062000 P 09/05/14 62.0 0.60 0.85
CTRP 140905P00062500 P 09/05/14 62.5 0.70 1.00
CTRP 140905P00063000 P 09/05/14 63.0 0.85 1.15
CTRP 140905P00063500 P 09/05/14 63.5 1.00 1.35
CTRP 140905P00064000 P 09/05/14 64.0 1.20 1.60
CTRP 140905P00064500 P 09/05/14 64.5 1.40 1.85
CTRP 140905P00065000 P 09/05/14 65.0 1.60 2.00
CTRP 140905P00065500 P 09/05/14 65.5 1.80 2.35
CTRP 140905P00066000 P 09/05/14 66.0 2.10 2.60
CTRP 140905P00066500 P 09/05/14 66.5 2.35 2.90
CTRP 140905P00067000 P 09/05/14 67.0 2.70 3.30
CTRP 140905P00067500 P 09/05/14 67.5 2.95 3.60
CTRP 140905P00068000 P 09/05/14 68.0 3.20 4.00
CTRP 140905P00068500 P 09/05/14 68.5 3.70 4.90
CTRP 140905P00069000 P 09/05/14 69.0 3.80 5.60
CTRP 140905P00069500 P 09/05/14 69.5 3.90 5.70
CTRP 140905P00070000 P 09/05/14 70.0 4.30 6.40
CTRP 140912C00060000 C 09/12/14 60.0 4.80 7.10
CTRP 140912C00060500 C 09/12/14 60.5 4.40 6.70
CTRP 140912C00061000 C 09/12/14 61.0 4.00 6.30
CTRP 140912C00061500 C 09/12/14 61.5 3.90 5.20
CTRP 140912C00062000 C 09/12/14 62.0 3.70 5.00
CTRP 140912C00062500 C 09/12/14 62.5 3.70 4.70
CTRP 140912C00063000 C 09/12/14 63.0 3.60 4.20
CTRP 140912C00063500 C 09/12/14 63.5 2.75 3.80
CTRP 140912C00064000 C 09/12/14 64.0 2.75 3.50
CTRP 140912C00064500 C 09/12/14 64.5 2.70 3.30
CTRP 140912C00065000 C 09/12/14 65.0 2.25 2.90
CTRP 140912C00065500 C 09/12/14 65.5 2.15 2.65
CTRP 140912C00066000 C 09/12/14 66.0 1.90 2.40
CTRP 140912C00066500 C 09/12/14 66.5 1.50 2.15
CTRP 140912C00067000 C 09/12/14 67.0 1.50 1.95
CTRP 140912C00067500 C 09/12/14 67.5 1.35 1.85
CTRP 140912C00068000 C 09/12/14 68.0 1.05 1.70
CTRP 140912C00068500 C 09/12/14 68.5 1.00 1.55
CTRP 140912C00069000 C 09/12/14 69.0 0.85 1.40
CTRP 140912C00069500 C 09/12/14 69.5 0.65 1.65
CTRP 140912C00070000 C 09/12/14 70.0 0.65 1.45
CTRP 140912P00060000 P 09/12/14 60.0 0.50 0.90
CTRP 140912P00060500 P 09/12/14 60.5 0.60 0.90
CTRP 140912P00061000 P 09/12/14 61.0 0.70 1.05
CTRP 140912P00061500 P 09/12/14 61.5 0.80 1.20
CTRP 140912P00062000 P 09/12/14 62.0 0.95 1.35
CTRP 140912P00062500 P 09/12/14 62.5 1.10 1.50
CTRP 140912P00063000 P 09/12/14 63.0 1.15 1.70
CTRP 140912P00063500 P 09/12/14 63.5 1.40 1.90
CTRP 140912P00064000 P 09/12/14 64.0 1.60 2.10
CTRP 140912P00064500 P 09/12/14 64.5 1.80 2.35
CTRP 140912P00065000 P 09/12/14 65.0 2.00 2.65
CTRP 140912P00065500 P 09/12/14 65.5 2.20 2.90
CTRP 140912P00066000 P 09/12/14 66.0 2.50 3.20
CTRP 140912P00066500 P 09/12/14 66.5 2.75 3.50
CTRP 140912P00067000 P 09/12/14 67.0 3.00 3.90
CTRP 140912P00067500 P 09/12/14 67.5 3.30 4.10
CTRP 140912P00068000 P 09/12/14 68.0 3.70 4.60
CTRP 140912P00068500 P 09/12/14 68.5 4.00 5.00
CTRP 140912P00069000 P 09/12/14 69.0 4.40 5.50
CTRP 140912P00069500 P 09/12/14 69.5 4.60 6.10
CTRP 140912P00070000 P 09/12/14 70.0 4.40 6.70
CTRP 140920C00019000 C 09/20/14 19.0 44.90 48.00
CTRP 140920C00020000 C 09/20/14 20.0 43.90 47.10
CTRP 140920C00021000 C 09/20/14 21.0 42.90 46.10
CTRP 140920C00023000 C 09/20/14 23.0 40.90 44.00
CTRP 140920C00024000 C 09/20/14 24.0 39.90 43.00
CTRP 140920C00025000 C 09/20/14 25.0 38.90 42.10
CTRP 140920C00026000 C 09/20/14 26.0 37.90 41.20
CTRP 140920C00027000 C 09/20/14 27.0 36.90 40.20
CTRP 140920C00028000 C 09/20/14 28.0 35.90 39.10
CTRP 140920C00029000 C 09/20/14 29.0 34.90 38.10
CTRP 140920C00030000 C 09/20/14 30.0 34.50 35.90
CTRP 140920C00031000 C 09/20/14 31.0 32.90 36.10
CTRP 140920C00032000 C 09/20/14 32.0 31.80 35.10
CTRP 140920C00033000 C 09/20/14 33.0 30.90 34.10
CTRP 140920C00034000 C 09/20/14 34.0 29.90 32.80
CTRP 140920C00035000 C 09/20/14 35.0 29.50 31.10
CTRP 140920C00036000 C 09/20/14 36.0 27.90 31.00
CTRP 140920C00037000 C 09/20/14 37.0 27.50 29.00
CTRP 140920C00038000 C 09/20/14 38.0 26.30 28.50
CTRP 140920C00039000 C 09/20/14 39.0 24.90 27.90
CTRP 140920C00040000 C 09/20/14 40.0 24.40 25.90
CTRP 140920C00041000 C 09/20/14 41.0 23.30 24.90
CTRP 140920C00042000 C 09/20/14 42.0 22.30 23.90
CTRP 140920C00043000 C 09/20/14 43.0 21.40 22.90
CTRP 140920C00044000 C 09/20/14 44.0 20.20 21.90
CTRP 140920C00045000 C 09/20/14 45.0 19.20 21.00
CTRP 140920C00046000 C 09/20/14 46.0 18.20 19.90
CTRP 140920C00047000 C 09/20/14 47.0 18.00 18.90
CTRP 140920C00048000 C 09/20/14 48.0 16.20 17.90
CTRP 140920C00049000 C 09/20/14 49.0 15.20 17.00
CTRP 140920C00050000 C 09/20/14 50.0 14.30 16.10
CTRP 140920C00052500 C 09/20/14 52.5 11.80 13.80
CTRP 140920C00055000 C 09/20/14 55.0 9.50 11.50
CTRP 140920C00057500 C 09/20/14 57.5 7.30 9.00
CTRP 140920C00058500 C 09/20/14 58.5 6.50 8.40
CTRP 140920C00059000 C 09/20/14 59.0 6.10 8.00
CTRP 140920C00059500 C 09/20/14 59.5 5.60 7.60
CTRP 140920C00060000 C 09/20/14 60.0 5.30 7.10
CTRP 140920C00060500 C 09/20/14 60.5 5.00 6.70
CTRP 140920C00061000 C 09/20/14 61.0 4.60 6.40
CTRP 140920C00061500 C 09/20/14 61.5 4.50 5.50
CTRP 140920C00062000 C 09/20/14 62.0 4.70 5.10
CTRP 140920C00062500 C 09/20/14 62.5 4.40 4.70
CTRP 140920C00063000 C 09/20/14 63.0 3.50 4.40
CTRP 140920C00063500 C 09/20/14 63.5 3.50 4.10
CTRP 140920C00064000 C 09/20/14 64.0 3.50 3.80
CTRP 140920C00064500 C 09/20/14 64.5 3.10 3.50
CTRP 140920C00065000 C 09/20/14 65.0 2.90 3.30
CTRP 140920C00065500 C 09/20/14 65.5 2.70 2.95
CTRP 140920C00066000 C 09/20/14 66.0 2.50 2.70
CTRP 140920C00066500 C 09/20/14 66.5 2.00 2.50
CTRP 140920C00067000 C 09/20/14 67.0 2.05 2.30
CTRP 140920C00067500 C 09/20/14 67.5 1.90 2.10
CTRP 140920C00068000 C 09/20/14 68.0 1.65 1.90
CTRP 140920C00068500 C 09/20/14 68.5 1.35 1.75
CTRP 140920C00069000 C 09/20/14 69.0 1.35 1.60
CTRP 140920C00069500 C 09/20/14 69.5 1.25 1.45
CTRP 140920C00070000 C 09/20/14 70.0 1.10 1.30
CTRP 140920C00070500 C 09/20/14 70.5 0.80 1.20
CTRP 140920C00071000 C 09/20/14 71.0 0.85 1.05
CTRP 140920C00071500 C 09/20/14 71.5 0.80 0.95
CTRP 140920C00072000 C 09/20/14 72.0 0.75 0.90
CTRP 140920C00072500 C 09/20/14 72.5 0.60 0.80
CTRP 140920C00073000 C 09/20/14 73.0 0.45 0.70
CTRP 140920C00075000 C 09/20/14 75.0 0.35 0.45
CTRP 140920C00077500 C 09/20/14 77.5 0.15 0.35
CTRP 140920C00080000 C 09/20/14 80.0 0.10 0.35
CTRP 140920C00085000 C 09/20/14 85.0 0.00 0.15
CTRP 140920C00090000 C 09/20/14 90.0 0.00 0.20
CTRP 140920C00095000 C 09/20/14 95.0 0.00 0.15
CTRP 140920P00019000 P 09/20/14 19.0 0.00 0.05
CTRP 140920P00020000 P 09/20/14 20.0 0.00 0.05
CTRP 140920P00021000 P 09/20/14 21.0 0.00 0.05
CTRP 140920P00023000 P 09/20/14 23.0 0.00 0.05
CTRP 140920P00024000 P 09/20/14 24.0 0.00 0.05
CTRP 140920P00025000 P 09/20/14 25.0 0.00 0.05
CTRP 140920P00026000 P 09/20/14 26.0 0.00 0.05
CTRP 140920P00027000 P 09/20/14 27.0 0.00 0.05
CTRP 140920P00028000 P 09/20/14 28.0 0.00 0.05
CTRP 140920P00029000 P 09/20/14 29.0 0.00 0.05
CTRP 140920P00030000 P 09/20/14 30.0 0.00 0.05
CTRP 140920P00031000 P 09/20/14 31.0 0.00 0.05
CTRP 140920P00032000 P 09/20/14 32.0 0.00 0.05
CTRP 140920P00033000 P 09/20/14 33.0 0.00 0.05
CTRP 140920P00034000 P 09/20/14 34.0 0.00 0.05
CTRP 140920P00035000 P 09/20/14 35.0 0.00 0.05
CTRP 140920P00036000 P 09/20/14 36.0 0.00 0.05
CTRP 140920P00037000 P 09/20/14 37.0 0.00 0.10
CTRP 140920P00038000 P 09/20/14 38.0 0.00 0.10
CTRP 140920P00039000 P 09/20/14 39.0 0.00 0.10
CTRP 140920P00040000 P 09/20/14 40.0 0.00 0.10
CTRP 140920P00041000 P 09/20/14 41.0 0.00 0.10
CTRP 140920P00042000 P 09/20/14 42.0 0.00 0.10
CTRP 140920P00043000 P 09/20/14 43.0 0.00 0.10
CTRP 140920P00044000 P 09/20/14 44.0 0.00 0.10
CTRP 140920P00045000 P 09/20/14 45.0 0.00 0.05
CTRP 140920P00046000 P 09/20/14 46.0 0.00 0.15
CTRP 140920P00047000 P 09/20/14 47.0 0.00 0.20
CTRP 140920P00048000 P 09/20/14 48.0 0.00 0.25
CTRP 140920P00049000 P 09/20/14 49.0 0.00 0.30
CTRP 140920P00050000 P 09/20/14 50.0 0.00 0.30
CTRP 140920P00052500 P 09/20/14 52.5 0.00 0.25
CTRP 140920P00055000 P 09/20/14 55.0 0.10 0.40
CTRP 140920P00057500 P 09/20/14 57.5 0.40 0.55
CTRP 140920P00058500 P 09/20/14 58.5 0.45 0.70
CTRP 140920P00059000 P 09/20/14 59.0 0.45 0.80
CTRP 140920P00059500 P 09/20/14 59.5 0.65 0.95
CTRP 140920P00060000 P 09/20/14 60.0 0.75 0.95
CTRP 140920P00060500 P 09/20/14 60.5 0.90 1.10
CTRP 140920P00061000 P 09/20/14 61.0 1.00 1.40
CTRP 140920P00061500 P 09/20/14 61.5 1.15 1.55
CTRP 140920P00062000 P 09/20/14 62.0 1.25 1.55
CTRP 140920P00062500 P 09/20/14 62.5 1.45 1.65
CTRP 140920P00063000 P 09/20/14 63.0 1.60 2.10
CTRP 140920P00063500 P 09/20/14 63.5 1.75 2.40
CTRP 140920P00064000 P 09/20/14 64.0 2.05 2.25
CTRP 140920P00064500 P 09/20/14 64.5 2.25 2.50
CTRP 140920P00065000 P 09/20/14 65.0 2.40 2.85
CTRP 140920P00065500 P 09/20/14 65.5 2.75 3.30
CTRP 140920P00066000 P 09/20/14 66.0 3.00 3.20
CTRP 140920P00066500 P 09/20/14 66.5 3.10 4.00
CTRP 140920P00067000 P 09/20/14 67.0 3.40 4.20
CTRP 140920P00067500 P 09/20/14 67.5 3.90 4.10
CTRP 140920P00068000 P 09/20/14 68.0 4.10 4.50
CTRP 140920P00068500 P 09/20/14 68.5 4.40 5.40
CTRP 140920P00069000 P 09/20/14 69.0 4.70 5.70
CTRP 140920P00069500 P 09/20/14 69.5 5.30 5.50
CTRP 140920P00070000 P 09/20/14 70.0 5.50 6.00
CTRP 140920P00070500 P 09/20/14 70.5 5.50 7.10
CTRP 140920P00071000 P 09/20/14 71.0 5.80 7.50
CTRP 140920P00071500 P 09/20/14 71.5 6.20 7.90
CTRP 140920P00072000 P 09/20/14 72.0 6.50 8.40
CTRP 140920P00072500 P 09/20/14 72.5 7.00 8.80
CTRP 140920P00073000 P 09/20/14 73.0 7.40 9.20
CTRP 140920P00075000 P 09/20/14 75.0 9.10 11.10
CTRP 140920P00077500 P 09/20/14 77.5 11.60 13.50
CTRP 140920P00080000 P 09/20/14 80.0 14.10 15.90
CTRP 140920P00085000 P 09/20/14 85.0 18.30 20.80
CTRP 140920P00090000 P 09/20/14 90.0 24.00 25.60
CTRP 140920P00095000 P 09/20/14 95.0 29.10 30.40
CTRP 140926C00060000 C 09/26/14 60.0 5.30 8.30
CTRP 140926C00060500 C 09/26/14 60.5 4.90 7.10
CTRP 140926C00061000 C 09/26/14 61.0 4.90 6.30
CTRP 140926C00061500 C 09/26/14 61.5 4.90 5.90
CTRP 140926C00062000 C 09/26/14 62.0 4.90 5.60
CTRP 140926C00062500 C 09/26/14 62.5 4.50 5.20
CTRP 140926C00063000 C 09/26/14 63.0 3.70 4.90
CTRP 140926C00063500 C 09/26/14 63.5 3.60 4.60
CTRP 140926C00064000 C 09/26/14 64.0 3.70 4.30
CTRP 140926C00064500 C 09/26/14 64.5 3.40 4.00
CTRP 140926C00065000 C 09/26/14 65.0 2.85 3.70
CTRP 140926C00065500 C 09/26/14 65.5 2.70 3.50
CTRP 140926C00066000 C 09/26/14 66.0 2.65 3.20
CTRP 140926C00066500 C 09/26/14 66.5 2.15 2.95
CTRP 140926C00067000 C 09/26/14 67.0 2.05 2.75
CTRP 140926C00067500 C 09/26/14 67.5 2.00 2.55
CTRP 140926C00068000 C 09/26/14 68.0 1.85 2.35
CTRP 140926C00068500 C 09/26/14 68.5 1.50 2.20
CTRP 140926C00069000 C 09/26/14 69.0 1.40 2.00
CTRP 140926C00069500 C 09/26/14 69.5 1.30 1.85
CTRP 140926C00070000 C 09/26/14 70.0 1.20 2.00
CTRP 140926P00060000 P 09/26/14 60.0 1.00 1.50
CTRP 140926P00060500 P 09/26/14 60.5 1.10 1.65
CTRP 140926P00061000 P 09/26/14 61.0 1.25 1.75
CTRP 140926P00061500 P 09/26/14 61.5 1.40 2.00
CTRP 140926P00062000 P 09/26/14 62.0 1.55 2.20
CTRP 140926P00062500 P 09/26/14 62.5 1.55 2.40
CTRP 140926P00063000 P 09/26/14 63.0 1.90 2.65
CTRP 140926P00063500 P 09/26/14 63.5 2.05 2.85
CTRP 140926P00064000 P 09/26/14 64.0 2.25 3.10
CTRP 140926P00064500 P 09/26/14 64.5 2.50 3.40
CTRP 140926P00065000 P 09/26/14 65.0 2.70 3.70
CTRP 140926P00065500 P 09/26/14 65.5 3.00 4.00
CTRP 140926P00066000 P 09/26/14 66.0 3.20 4.20
CTRP 140926P00066500 P 09/26/14 66.5 3.20 4.60
CTRP 140926P00067000 P 09/26/14 67.0 3.80 4.90
CTRP 140926P00067500 P 09/26/14 67.5 4.10 5.20
CTRP 140926P00068000 P 09/26/14 68.0 4.40 5.40
CTRP 140926P00068500 P 09/26/14 68.5 4.40 5.90
CTRP 140926P00069000 P 09/26/14 69.0 5.10 6.30
CTRP 140926P00069500 P 09/26/14 69.5 5.40 6.70
CTRP 140926P00070000 P 09/26/14 70.0 5.70 7.10
CTRP 141003C00060000 C 10/03/14 60.0 5.60 8.60
CTRP 141003C00060500 C 10/03/14 60.5 5.20 8.20
CTRP 141003C00061000 C 10/03/14 61.0 5.50 7.10
CTRP 141003C00061500 C 10/03/14 61.5 5.30 7.60
CTRP 141003C00062000 C 10/03/14 62.0 5.20 6.40
CTRP 141003C00062500 C 10/03/14 62.5 4.30 6.00
CTRP 141003C00063000 C 10/03/14 63.0 4.10 5.20
CTRP 141003C00063500 C 10/03/14 63.5 4.10 4.90
CTRP 141003C00064000 C 10/03/14 64.0 4.00 4.90
CTRP 141003C00064500 C 10/03/14 64.5 3.70 4.80
CTRP 141003C00065000 C 10/03/14 65.0 3.10 4.20
CTRP 141003C00065500 C 10/03/14 65.5 3.00 3.90
CTRP 141003C00066000 C 10/03/14 66.0 3.00 4.00
CTRP 141003C00066500 C 10/03/14 66.5 2.85 3.60
CTRP 141003C00067000 C 10/03/14 67.0 2.30 3.70
CTRP 141003C00067500 C 10/03/14 67.5 2.15 3.10
CTRP 141003C00068000 C 10/03/14 68.0 2.15 3.10
CTRP 141003C00068500 C 10/03/14 68.5 2.10 2.90
CTRP 141003C00069000 C 10/03/14 69.0 1.70 2.85
CTRP 141003C00069500 C 10/03/14 69.5 1.60 2.60
CTRP 141003C00070000 C 10/03/14 70.0 1.50 2.45
CTRP 141003P00060000 P 10/03/14 60.0 1.25 1.80
CTRP 141003P00060500 P 10/03/14 60.5 1.10 2.00
CTRP 141003P00061000 P 10/03/14 61.0 1.60 2.15
CTRP 141003P00061500 P 10/03/14 61.5 1.75 2.35
CTRP 141003P00062000 P 10/03/14 62.0 1.70 2.55
CTRP 141003P00062500 P 10/03/14 62.5 1.65 2.75
CTRP 141003P00063000 P 10/03/14 63.0 2.25 2.95
CTRP 141003P00063500 P 10/03/14 63.5 2.50 3.20
CTRP 141003P00064000 P 10/03/14 64.0 2.65 3.50
CTRP 141003P00064500 P 10/03/14 64.5 2.70 3.70
CTRP 141003P00065000 P 10/03/14 65.0 3.10 4.00
CTRP 141003P00065500 P 10/03/14 65.5 3.40 4.30
CTRP 141003P00066000 P 10/03/14 66.0 3.60 4.40
CTRP 141003P00066500 P 10/03/14 66.5 3.80 4.90
CTRP 141003P00067000 P 10/03/14 67.0 3.80 5.20
CTRP 141003P00067500 P 10/03/14 67.5 4.50 5.50
CTRP 141003P00068000 P 10/03/14 68.0 4.80 5.90
CTRP 141003P00068500 P 10/03/14 68.5 5.10 6.10
CTRP 141003P00069000 P 10/03/14 69.0 5.10 6.60
CTRP 141003P00069500 P 10/03/14 69.5 5.00 6.90
CTRP 141003P00070000 P 10/03/14 70.0 6.10 7.40
CTRP 141018C00050000 C 10/18/14 50.0 14.60 16.80
CTRP 141018C00055000 C 10/18/14 55.0 10.10 12.60
CTRP 141018C00057500 C 10/18/14 57.5 8.30 9.60
CTRP 141018C00060000 C 10/18/14 60.0 7.30 7.60
CTRP 141018C00062500 C 10/18/14 62.5 5.60 6.00
CTRP 141018C00065000 C 10/18/14 65.0 4.30 4.60
CTRP 141018C00067500 C 10/18/14 67.5 3.20 3.50
CTRP 141018C00070000 C 10/18/14 70.0 2.35 2.55
CTRP 141018C00072500 C 10/18/14 72.5 1.70 1.80
CTRP 141018C00075000 C 10/18/14 75.0 1.20 1.30
CTRP 141018C00080000 C 10/18/14 80.0 0.50 0.80
CTRP 141018C00085000 C 10/18/14 85.0 0.25 0.50
CTRP 141018P00050000 P 10/18/14 50.0 0.25 0.40
CTRP 141018P00055000 P 10/18/14 55.0 0.75 0.95
CTRP 141018P00057500 P 10/18/14 57.5 1.20 1.40
CTRP 141018P00060000 P 10/18/14 60.0 1.85 2.05
CTRP 141018P00062500 P 10/18/14 62.5 2.65 2.95
CTRP 141018P00065000 P 10/18/14 65.0 3.80 4.10
CTRP 141018P00067500 P 10/18/14 67.5 5.20 5.40
CTRP 141018P00070000 P 10/18/14 70.0 6.80 7.10
CTRP 141018P00072500 P 10/18/14 72.5 8.60 8.90
CTRP 141018P00075000 P 10/18/14 75.0 9.90 11.80
CTRP 141018P00080000 P 10/18/14 80.0 13.90 16.20
CTRP 141018P00085000 P 10/18/14 85.0 18.90 21.10
CTRP 141220C00023000 C 12/20/14 23.0 40.90 44.30
CTRP 141220C00024000 C 12/20/14 24.0 39.80 43.20
CTRP 141220C00025000 C 12/20/14 25.0 38.90 42.10
CTRP 141220C00026000 C 12/20/14 26.0 37.80 41.10
CTRP 141220C00027000 C 12/20/14 27.0 36.80 40.20
CTRP 141220C00028000 C 12/20/14 28.0 35.80 39.20
CTRP 141220C00029000 C 12/20/14 29.0 34.80 38.20
CTRP 141220C00030000 C 12/20/14 30.0 33.70 37.10
CTRP 141220C00031000 C 12/20/14 31.0 32.80 36.20
CTRP 141220C00032000 C 12/20/14 32.0 32.20 34.60
CTRP 141220C00033000 C 12/20/14 33.0 30.60 34.20
CTRP 141220C00034000 C 12/20/14 34.0 30.20 32.70
CTRP 141220C00035000 C 12/20/14 35.0 29.00 32.20
CTRP 141220C00036000 C 12/20/14 36.0 28.10 30.90
CTRP 141220C00037000 C 12/20/14 37.0 27.00 30.30
CTRP 141220C00038000 C 12/20/14 38.0 25.70 29.30
CTRP 141220C00039000 C 12/20/14 39.0 24.70 28.40
CTRP 141220C00040000 C 12/20/14 40.0 23.70 27.50
CTRP 141220C00041000 C 12/20/14 41.0 22.70 26.50
CTRP 141220C00042000 C 12/20/14 42.0 21.80 25.50
CTRP 141220C00043000 C 12/20/14 43.0 21.20 24.40
CTRP 141220C00044000 C 12/20/14 44.0 20.30 23.60
CTRP 141220C00045000 C 12/20/14 45.0 19.60 22.70
CTRP 141220C00046000 C 12/20/14 46.0 18.70 21.80
CTRP 141220C00047000 C 12/20/14 47.0 17.80 20.80
CTRP 141220C00048000 C 12/20/14 48.0 17.20 20.00
CTRP 141220C00049000 C 12/20/14 49.0 16.30 19.20
CTRP 141220C00050000 C 12/20/14 50.0 15.30 18.40
CTRP 141220C00052500 C 12/20/14 52.5 13.30 15.20
CTRP 141220C00055000 C 12/20/14 55.0 11.70 14.60
CTRP 141220C00057500 C 12/20/14 57.5 10.20 11.50
CTRP 141220C00060000 C 12/20/14 60.0 9.30 10.00
CTRP 141220C00062500 C 12/20/14 62.5 7.80 8.50
CTRP 141220C00065000 C 12/20/14 65.0 6.50 7.70
CTRP 141220C00067500 C 12/20/14 67.5 5.40 6.10
CTRP 141220C00070000 C 12/20/14 70.0 4.20 5.20
CTRP 141220C00072500 C 12/20/14 72.5 3.60 4.40
CTRP 141220C00075000 C 12/20/14 75.0 3.00 3.60
CTRP 141220C00077500 C 12/20/14 77.5 2.45 2.90
CTRP 141220C00080000 C 12/20/14 80.0 1.80 2.55
CTRP 141220C00085000 C 12/20/14 85.0 1.30 1.95
CTRP 141220C00090000 C 12/20/14 90.0 0.20 1.60
CTRP 141220C00095000 C 12/20/14 95.0 0.55 1.45
CTRP 141220C00100000 C 12/20/14 100.0 0.00 1.15
CTRP 141220P00023000 P 12/20/14 23.0 0.00 0.15
CTRP 141220P00024000 P 12/20/14 24.0 0.00 0.20
CTRP 141220P00025000 P 12/20/14 25.0 0.00 0.20
CTRP 141220P00026000 P 12/20/14 26.0 0.00 0.25
CTRP 141220P00027000 P 12/20/14 27.0 0.00 0.30
CTRP 141220P00028000 P 12/20/14 28.0 0.00 0.35
CTRP 141220P00029000 P 12/20/14 29.0 0.00 0.40
CTRP 141220P00030000 P 12/20/14 30.0 0.00 0.15
CTRP 141220P00031000 P 12/20/14 31.0 0.00 0.40
CTRP 141220P00032000 P 12/20/14 32.0 0.00 0.55
CTRP 141220P00033000 P 12/20/14 33.0 0.00 0.45
CTRP 141220P00034000 P 12/20/14 34.0 0.00 0.15
CTRP 141220P00035000 P 12/20/14 35.0 0.00 0.55
CTRP 141220P00036000 P 12/20/14 36.0 0.00 0.65
CTRP 141220P00037000 P 12/20/14 37.0 0.00 0.65
CTRP 141220P00038000 P 12/20/14 38.0 0.00 0.70
CTRP 141220P00039000 P 12/20/14 39.0 0.00 0.75
CTRP 141220P00040000 P 12/20/14 40.0 0.30 0.85
CTRP 141220P00041000 P 12/20/14 41.0 0.00 1.00
CTRP 141220P00042000 P 12/20/14 42.0 0.00 1.50
CTRP 141220P00043000 P 12/20/14 43.0 0.05 1.20
CTRP 141220P00044000 P 12/20/14 44.0 0.05 1.25
CTRP 141220P00045000 P 12/20/14 45.0 0.15 0.85
CTRP 141220P00046000 P 12/20/14 46.0 0.20 1.45
CTRP 141220P00047000 P 12/20/14 47.0 0.25 1.55
CTRP 141220P00048000 P 12/20/14 48.0 0.30 2.45
CTRP 141220P00049000 P 12/20/14 49.0 0.30 2.00
CTRP 141220P00050000 P 12/20/14 50.0 1.15 1.65
CTRP 141220P00052500 P 12/20/14 52.5 1.10 2.00
CTRP 141220P00055000 P 12/20/14 55.0 2.25 2.80
CTRP 141220P00057500 P 12/20/14 57.5 3.00 3.60
CTRP 141220P00060000 P 12/20/14 60.0 3.90 4.60
CTRP 141220P00062500 P 12/20/14 62.5 5.00 5.70
CTRP 141220P00065000 P 12/20/14 65.0 6.10 7.00
CTRP 141220P00067500 P 12/20/14 67.5 7.60 8.40
CTRP 141220P00070000 P 12/20/14 70.0 9.10 10.00
CTRP 141220P00072500 P 12/20/14 72.5 10.80 11.60
CTRP 141220P00075000 P 12/20/14 75.0 12.50 13.30
CTRP 141220P00077500 P 12/20/14 77.5 14.40 15.20
CTRP 141220P00080000 P 12/20/14 80.0 15.20 17.80
CTRP 141220P00085000 P 12/20/14 85.0 19.60 22.90
CTRP 141220P00090000 P 12/20/14 90.0 24.20 26.70
CTRP 141220P00095000 P 12/20/14 95.0 28.90 31.60
CTRP 141220P00100000 P 12/20/14 100.0 33.70 36.40
CTRP 150117C00003000 C 01/17/15 3.0 60.80 64.20
CTRP 150117C00005000 C 01/17/15 5.0 58.70 62.20
CTRP 150117C00008000 C 01/17/15 8.0 55.80 59.30
CTRP 150117C00010000 C 01/17/15 10.0 53.80 57.20
CTRP 150117C00013000 C 01/17/15 13.0 50.80 54.30
CTRP 150117C00015000 C 01/17/15 15.0 48.90 52.30
CTRP 150117C00017000 C 01/17/15 17.0 46.90 50.30
CTRP 150117C00020000 C 01/17/15 20.0 43.90 47.40
CTRP 150117C00022000 C 01/17/15 22.0 41.90 45.40
CTRP 150117C00023000 C 01/17/15 23.0 40.80 44.30
CTRP 150117C00024000 C 01/17/15 24.0 39.80 43.30
CTRP 150117C00025000 C 01/17/15 25.0 38.70 42.20
CTRP 150117C00026000 C 01/17/15 26.0 37.70 41.20
CTRP 150117C00027000 C 01/17/15 27.0 36.80 39.60
CTRP 150117C00028000 C 01/17/15 28.0 35.80 39.20
CTRP 150117C00029000 C 01/17/15 29.0 34.70 38.30
CTRP 150117C00030000 C 01/17/15 30.0 34.10 36.70
CTRP 150117C00031000 C 01/17/15 31.0 32.50 36.40
CTRP 150117C00032000 C 01/17/15 32.0 31.90 35.30
CTRP 150117C00033000 C 01/17/15 33.0 30.60 34.40
CTRP 150117C00034000 C 01/17/15 34.0 29.60 33.40
CTRP 150117C00035000 C 01/17/15 35.0 29.20 32.00
CTRP 150117C00036000 C 01/17/15 36.0 27.60 31.40
CTRP 150117C00037000 C 01/17/15 37.0 26.60 30.60
CTRP 150117C00038000 C 01/17/15 38.0 26.10 29.50
CTRP 150117C00039000 C 01/17/15 39.0 25.20 28.70
CTRP 150117C00040000 C 01/17/15 40.0 24.50 27.40
CTRP 150117C00041000 C 01/17/15 41.0 23.40 26.40
CTRP 150117C00042000 C 01/17/15 42.0 22.50 25.60
CTRP 150117C00043000 C 01/17/15 43.0 21.60 24.60
CTRP 150117C00044000 C 01/17/15 44.0 20.80 23.70
CTRP 150117C00045000 C 01/17/15 45.0 19.90 23.00
CTRP 150117C00046000 C 01/17/15 46.0 19.10 22.10
CTRP 150117C00047000 C 01/17/15 47.0 18.40 21.20
CTRP 150117C00048000 C 01/17/15 48.0 17.30 20.50
CTRP 150117C00049000 C 01/17/15 49.0 16.50 18.50
CTRP 150117C00050000 C 01/17/15 50.0 15.70 17.60
CTRP 150117C00052500 C 01/17/15 52.5 13.80 15.60
CTRP 150117C00055000 C 01/17/15 55.0 11.90 15.20
CTRP 150117C00057500 C 01/17/15 57.5 10.80 13.30
CTRP 150117C00060000 C 01/17/15 60.0 9.90 11.10
CTRP 150117C00062500 C 01/17/15 62.5 8.50 9.10
CTRP 150117C00065000 C 01/17/15 65.0 6.90 8.60
CTRP 150117C00067500 C 01/17/15 67.5 6.10 6.70
CTRP 150117C00070000 C 01/17/15 70.0 4.10 6.50
CTRP 150117C00072500 C 01/17/15 72.5 4.30 4.90
CTRP 150117C00075000 C 01/17/15 75.0 2.55 5.60
CTRP 150117C00077500 C 01/17/15 77.5 2.95 4.00
CTRP 150117C00080000 C 01/17/15 80.0 2.45 3.40
CTRP 150117C00085000 C 01/17/15 85.0 1.70 2.90
CTRP 150117C00090000 C 01/17/15 90.0 0.40 2.50
CTRP 150117C00095000 C 01/17/15 95.0 0.10 1.70
CTRP 150117C00100000 C 01/17/15 100.0 0.00 1.25
CTRP 150117P00003000 P 01/17/15 3.0 0.00 0.10
CTRP 150117P00005000 P 01/17/15 5.0 0.00 0.15
CTRP 150117P00008000 P 01/17/15 8.0 0.00 0.20
CTRP 150117P00010000 P 01/17/15 10.0 0.00 0.20
CTRP 150117P00013000 P 01/17/15 13.0 0.00 0.10
CTRP 150117P00015000 P 01/17/15 15.0 0.00 0.15
CTRP 150117P00017000 P 01/17/15 17.0 0.00 0.15
CTRP 150117P00020000 P 01/17/15 20.0 0.00 0.15
CTRP 150117P00022000 P 01/17/15 22.0 0.00 0.15
CTRP 150117P00023000 P 01/17/15 23.0 0.00 0.20
CTRP 150117P00024000 P 01/17/15 24.0 0.00 0.25
CTRP 150117P00025000 P 01/17/15 25.0 0.00 0.30
CTRP 150117P00026000 P 01/17/15 26.0 0.00 0.35
CTRP 150117P00027000 P 01/17/15 27.0 0.00 0.40
CTRP 150117P00028000 P 01/17/15 28.0 0.00 0.45
CTRP 150117P00029000 P 01/17/15 29.0 0.00 0.45
CTRP 150117P00030000 P 01/17/15 30.0 0.00 0.50
CTRP 150117P00031000 P 01/17/15 31.0 0.00 0.50
CTRP 150117P00032000 P 01/17/15 32.0 0.00 0.50
CTRP 150117P00033000 P 01/17/15 33.0 0.00 0.55
CTRP 150117P00034000 P 01/17/15 34.0 0.00 0.55
CTRP 150117P00035000 P 01/17/15 35.0 0.10 0.60
CTRP 150117P00036000 P 01/17/15 36.0 0.00 0.60
CTRP 150117P00037000 P 01/17/15 37.0 0.00 0.65
CTRP 150117P00038000 P 01/17/15 38.0 0.00 0.70
CTRP 150117P00039000 P 01/17/15 39.0 0.00 0.75
CTRP 150117P00040000 P 01/17/15 40.0 0.00 0.60
CTRP 150117P00041000 P 01/17/15 41.0 0.00 0.90
CTRP 150117P00042000 P 01/17/15 42.0 0.05 1.30
CTRP 150117P00043000 P 01/17/15 43.0 0.05 1.05
CTRP 150117P00044000 P 01/17/15 44.0 0.15 1.50
CTRP 150117P00045000 P 01/17/15 45.0 0.25 0.95
CTRP 150117P00046000 P 01/17/15 46.0 0.30 1.65
CTRP 150117P00047000 P 01/17/15 47.0 0.40 1.55
CTRP 150117P00048000 P 01/17/15 48.0 0.50 2.20
CTRP 150117P00049000 P 01/17/15 49.0 0.65 1.85
CTRP 150117P00050000 P 01/17/15 50.0 1.10 2.60
CTRP 150117P00052500 P 01/17/15 52.5 1.80 2.80
CTRP 150117P00055000 P 01/17/15 55.0 2.65 3.30
CTRP 150117P00057500 P 01/17/15 57.5 3.20 4.20
CTRP 150117P00060000 P 01/17/15 60.0 4.30 5.20
CTRP 150117P00062500 P 01/17/15 62.5 5.40 6.30
CTRP 150117P00065000 P 01/17/15 65.0 6.40 7.70
CTRP 150117P00067500 P 01/17/15 67.5 8.00 9.00
CTRP 150117P00070000 P 01/17/15 70.0 8.10 11.30
CTRP 150117P00072500 P 01/17/15 72.5 11.40 12.10
CTRP 150117P00075000 P 01/17/15 75.0 12.10 14.50
CTRP 150117P00077500 P 01/17/15 77.5 15.00 16.20
CTRP 150117P00080000 P 01/17/15 80.0 15.70 18.20
CTRP 150117P00085000 P 01/17/15 85.0 19.90 22.90
CTRP 150117P00090000 P 01/17/15 90.0 24.30 26.90
CTRP 150117P00095000 P 01/17/15 95.0 28.90 31.70
CTRP 150117P00100000 P 01/17/15 100.0 33.70 36.70
CTRP 150320C00035000 C 03/20/15 35.0 29.40 32.40
CTRP 150320C00040000 C 03/20/15 40.0 24.80 27.80
CTRP 150320C00045000 C 03/20/15 45.0 20.60 23.80
CTRP 150320C00050000 C 03/20/15 50.0 17.00 20.00
CTRP 150320C00052500 C 03/20/15 52.5 14.90 18.40
CTRP 150320C00055000 C 03/20/15 55.0 13.90 16.70
CTRP 150320C00057500 C 03/20/15 57.5 12.40 15.20
CTRP 150320C00060000 C 03/20/15 60.0 10.50 13.70
CTRP 150320C00062500 C 03/20/15 62.5 9.80 11.70
CTRP 150320C00065000 C 03/20/15 65.0 8.60 9.70
CTRP 150320C00067500 C 03/20/15 67.5 6.80 8.80
CTRP 150320C00070000 C 03/20/15 70.0 6.50 7.70
CTRP 150320C00072500 C 03/20/15 72.5 5.40 8.50
CTRP 150320C00075000 C 03/20/15 75.0 5.10 7.00
CTRP 150320C00077500 C 03/20/15 77.5 4.40 6.90
CTRP 150320C00080000 C 03/20/15 80.0 3.10 5.40
CTRP 150320C00085000 C 03/20/15 85.0 2.40 5.10
CTRP 150320C00090000 C 03/20/15 90.0 1.60 4.20
CTRP 150320C00095000 C 03/20/15 95.0 1.25 3.40
CTRP 150320C00100000 C 03/20/15 100.0 0.00 3.30
CTRP 150320P00035000 P 03/20/15 35.0 0.00 1.70
CTRP 150320P00040000 P 03/20/15 40.0 0.00 2.45
CTRP 150320P00045000 P 03/20/15 45.0 0.30 2.20
CTRP 150320P00050000 P 03/20/15 50.0 2.10 4.50
CTRP 150320P00052500 P 03/20/15 52.5 2.65 5.20
CTRP 150320P00055000 P 03/20/15 55.0 2.50 5.50
CTRP 150320P00057500 P 03/20/15 57.5 4.30 5.90
CTRP 150320P00060000 P 03/20/15 60.0 4.70 8.10
CTRP 150320P00062500 P 03/20/15 62.5 6.90 9.20
CTRP 150320P00065000 P 03/20/15 65.0 8.20 10.30
CTRP 150320P00067500 P 03/20/15 67.5 9.60 10.70
CTRP 150320P00070000 P 03/20/15 70.0 11.20 13.20
CTRP 150320P00072500 P 03/20/15 72.5 11.90 14.90
CTRP 150320P00075000 P 03/20/15 75.0 14.60 16.50
CTRP 150320P00077500 P 03/20/15 77.5 16.10 18.30
CTRP 150320P00080000 P 03/20/15 80.0 18.20 20.70
CTRP 150320P00085000 P 03/20/15 85.0 22.30 24.60
CTRP 150320P00090000 P 03/20/15 90.0 25.70 28.60
CTRP 150320P00095000 P 03/20/15 95.0 30.10 32.60
CTRP 150320P00100000 P 03/20/15 100.0 34.70 37.40
CTRP 160115C00020000 C 01/15/16 20.0 43.90 48.20
CTRP 160115C00023000 C 01/15/16 23.0 41.10 45.40
CTRP 160115C00025000 C 01/15/16 25.0 39.20 43.60
CTRP 160115C00030000 C 01/15/16 30.0 35.70 38.40
CTRP 160115C00035000 C 01/15/16 35.0 31.60 34.40
CTRP 160115C00040000 C 01/15/16 40.0 27.90 30.60
CTRP 160115C00045000 C 01/15/16 45.0 24.30 26.90
CTRP 160115C00050000 C 01/15/16 50.0 21.20 23.60
CTRP 160115C00052500 C 01/15/16 52.5 19.70 22.40
CTRP 160115C00055000 C 01/15/16 55.0 17.70 21.30
CTRP 160115C00057500 C 01/15/16 57.5 17.10 19.70
CTRP 160115C00060000 C 01/15/16 60.0 15.90 19.10
CTRP 160115C00062500 C 01/15/16 62.5 14.80 17.90
CTRP 160115C00065000 C 01/15/16 65.0 13.70 16.80
CTRP 160115C00067500 C 01/15/16 67.5 12.70 15.80
CTRP 160115C00070000 C 01/15/16 70.0 12.00 14.90
CTRP 160115C00072500 C 01/15/16 72.5 10.70 13.50
CTRP 160115C00075000 C 01/15/16 75.0 10.10 12.00
CTRP 160115C00077500 C 01/15/16 77.5 9.30 11.20
CTRP 160115C00080000 C 01/15/16 80.0 7.50 10.40
CTRP 160115C00085000 C 01/15/16 85.0 7.20 9.40
CTRP 160115C00090000 C 01/15/16 90.0 6.10 8.10
CTRP 160115C00095000 C 01/15/16 95.0 5.10 6.90
CTRP 160115C00100000 C 01/15/16 100.0 4.30 6.00
CTRP 160115P00020000 P 01/15/16 20.0 0.25 0.75
CTRP 160115P00023000 P 01/15/16 23.0 0.45 1.10
CTRP 160115P00025000 P 01/15/16 25.0 0.65 1.15
CTRP 160115P00030000 P 01/15/16 30.0 1.20 1.75
CTRP 160115P00035000 P 01/15/16 35.0 1.35 2.85
CTRP 160115P00040000 P 01/15/16 40.0 3.00 3.90
CTRP 160115P00045000 P 01/15/16 45.0 3.40 5.40
CTRP 160115P00050000 P 01/15/16 50.0 5.70 8.00
CTRP 160115P00052500 P 01/15/16 52.5 6.30 8.50
CTRP 160115P00055000 P 01/15/16 55.0 6.50 9.60
CTRP 160115P00057500 P 01/15/16 57.5 8.10 10.80
CTRP 160115P00060000 P 01/15/16 60.0 10.20 11.60
CTRP 160115P00062500 P 01/15/16 62.5 11.40 13.00
CTRP 160115P00065000 P 01/15/16 65.0 11.50 14.40
CTRP 160115P00067500 P 01/15/16 67.5 14.20 15.80
CTRP 160115P00070000 P 01/15/16 70.0 14.50 18.70
CTRP 160115P00072500 P 01/15/16 72.5 17.20 19.20
CTRP 160115P00075000 P 01/15/16 75.0 17.60 21.40
CTRP 160115P00077500 P 01/15/16 77.5 20.30 22.40
CTRP 160115P00080000 P 01/15/16 80.0 22.00 24.20
CTRP 160115P00085000 P 01/15/16 85.0 25.70 28.10
CTRP 160115P00090000 P 01/15/16 90.0 29.70 32.00
CTRP 160115P00095000 P 01/15/16 95.0 33.70 35.80
CTRP 160115P00100000 P 01/15/16 100.0 37.90 40.00

OPRA data is delayed 15 minutes.