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 (2017-08-11)Premium Content

Ctrip Com International Ltd (CTRP)
As of Oct 16 2017 5:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTRP 171020C00040000 C 10/20/17 40.0 15.30 15.70
CTRP 171020C00044000 C 10/20/17 44.0 11.30 11.70
CTRP 171020C00045000 C 10/20/17 45.0 10.20 10.70
CTRP 171020C00046000 C 10/20/17 46.0 9.30 9.70
CTRP 171020C00046500 C 10/20/17 46.5 8.70 10.20
CTRP 171020C00047000 C 10/20/17 47.0 8.30 8.70
CTRP 171020C00047500 C 10/20/17 47.5 7.50 8.20
CTRP 171020C00048000 C 10/20/17 48.0 7.30 7.60
CTRP 171020C00048500 C 10/20/17 48.5 6.80 7.10
CTRP 171020C00049000 C 10/20/17 49.0 6.40 6.60
CTRP 171020C00050000 C 10/20/17 50.0 5.30 5.60
CTRP 171020C00050500 C 10/20/17 50.5 4.80 5.10
CTRP 171020C00051000 C 10/20/17 51.0 4.30 4.60
CTRP 171020C00051500 C 10/20/17 51.5 3.90 4.10
CTRP 171020C00052000 C 10/20/17 52.0 3.40 3.60
CTRP 171020C00052500 C 10/20/17 52.5 2.85 3.10
CTRP 171020C00053000 C 10/20/17 53.0 2.35 2.60
CTRP 171020C00053500 C 10/20/17 53.5 1.95 2.20
CTRP 171020C00054000 C 10/20/17 54.0 1.50 1.70
CTRP 171020C00054500 C 10/20/17 54.5 1.10 1.25
CTRP 171020C00055000 C 10/20/17 55.0 0.80 0.90
CTRP 171020C00055500 C 10/20/17 55.5 0.50 0.60
CTRP 171020C00056000 C 10/20/17 56.0 0.30 0.40
CTRP 171020C00056500 C 10/20/17 56.5 0.15 0.25
CTRP 171020C00057000 C 10/20/17 57.0 0.05 0.15
CTRP 171020C00057500 C 10/20/17 57.5 0.05 0.10
CTRP 171020C00058000 C 10/20/17 58.0 0.00 0.20
CTRP 171020C00058500 C 10/20/17 58.5 0.00 0.15
CTRP 171020C00059000 C 10/20/17 59.0 0.00 0.10
CTRP 171020C00059500 C 10/20/17 59.5 0.00 0.10
CTRP 171020C00060000 C 10/20/17 60.0 0.00 0.05
CTRP 171020C00060500 C 10/20/17 60.5 0.00 0.05
CTRP 171020C00061000 C 10/20/17 61.0 0.00 0.05
CTRP 171020C00061500 C 10/20/17 61.5 0.00 0.05
CTRP 171020C00062000 C 10/20/17 62.0 0.00 0.05
CTRP 171020C00063000 C 10/20/17 63.0 0.00 0.05
CTRP 171020C00064000 C 10/20/17 64.0 0.00 0.05
CTRP 171020C00065000 C 10/20/17 65.0 0.00 0.05
CTRP 171020C00070000 C 10/20/17 70.0 0.00 0.05
CTRP 171020C00075000 C 10/20/17 75.0 0.00 0.05
CTRP 171020C00080000 C 10/20/17 80.0 0.00 0.05
CTRP 171020P00040000 P 10/20/17 40.0 0.00 0.05
CTRP 171020P00044000 P 10/20/17 44.0 0.00 0.05
CTRP 171020P00045000 P 10/20/17 45.0 0.00 0.05
CTRP 171020P00046000 P 10/20/17 46.0 0.00 0.05
CTRP 171020P00046500 P 10/20/17 46.5 0.00 0.05
CTRP 171020P00047000 P 10/20/17 47.0 0.00 0.05
CTRP 171020P00047500 P 10/20/17 47.5 0.00 0.05
CTRP 171020P00048000 P 10/20/17 48.0 0.00 0.05
CTRP 171020P00048500 P 10/20/17 48.5 0.00 0.05
CTRP 171020P00049000 P 10/20/17 49.0 0.00 0.05
CTRP 171020P00050000 P 10/20/17 50.0 0.00 0.10
CTRP 171020P00050500 P 10/20/17 50.5 0.00 0.10
CTRP 171020P00051000 P 10/20/17 51.0 0.00 0.10
CTRP 171020P00051500 P 10/20/17 51.5 0.00 0.15
CTRP 171020P00052000 P 10/20/17 52.0 0.00 0.20
CTRP 171020P00052500 P 10/20/17 52.5 0.00 0.25
CTRP 171020P00053000 P 10/20/17 53.0 0.00 0.10
CTRP 171020P00053500 P 10/20/17 53.5 0.05 0.15
CTRP 171020P00054000 P 10/20/17 54.0 0.10 0.20
CTRP 171020P00054500 P 10/20/17 54.5 0.15 0.30
CTRP 171020P00055000 P 10/20/17 55.0 0.30 0.40
CTRP 171020P00055500 P 10/20/17 55.5 0.50 0.65
CTRP 171020P00056000 P 10/20/17 56.0 0.80 0.95
CTRP 171020P00056500 P 10/20/17 56.5 1.15 1.30
CTRP 171020P00057000 P 10/20/17 57.0 1.55 1.75
CTRP 171020P00057500 P 10/20/17 57.5 2.00 2.40
CTRP 171020P00058000 P 10/20/17 58.0 2.45 2.65
CTRP 171020P00058500 P 10/20/17 58.5 2.90 3.20
CTRP 171020P00059000 P 10/20/17 59.0 3.40 3.80
CTRP 171020P00059500 P 10/20/17 59.5 3.90 4.20
CTRP 171020P00060000 P 10/20/17 60.0 4.40 4.80
CTRP 171020P00060500 P 10/20/17 60.5 4.90 5.20
CTRP 171020P00061000 P 10/20/17 61.0 5.40 5.70
CTRP 171020P00061500 P 10/20/17 61.5 5.90 6.20
CTRP 171020P00062000 P 10/20/17 62.0 6.40 6.70
CTRP 171020P00063000 P 10/20/17 63.0 7.40 7.80
CTRP 171020P00064000 P 10/20/17 64.0 8.20 8.80
CTRP 171020P00065000 P 10/20/17 65.0 9.40 9.80
CTRP 171020P00070000 P 10/20/17 70.0 14.40 14.80
CTRP 171020P00075000 P 10/20/17 75.0 19.40 19.80
CTRP 171020P00080000 P 10/20/17 80.0 24.20 25.10
CTRP 171027C00043500 C 10/27/17 43.5 11.00 12.60
CTRP 171027C00044000 C 10/27/17 44.0 11.30 12.90
CTRP 171027C00044500 C 10/27/17 44.5 10.70 11.50
CTRP 171027C00045000 C 10/27/17 45.0 10.20 11.30
CTRP 171027C00045500 C 10/27/17 45.5 9.70 11.30
CTRP 171027C00046000 C 10/27/17 46.0 9.30 10.10
CTRP 171027C00046500 C 10/27/17 46.5 8.00 9.90
CTRP 171027C00047000 C 10/27/17 47.0 8.20 9.30
CTRP 171027C00047500 C 10/27/17 47.5 7.70 8.90
CTRP 171027C00048000 C 10/27/17 48.0 7.10 8.00
CTRP 171027C00048500 C 10/27/17 48.5 6.80 7.60
CTRP 171027C00049000 C 10/27/17 49.0 6.30 7.00
CTRP 171027C00049500 C 10/27/17 49.5 5.70 6.60
CTRP 171027C00050000 C 10/27/17 50.0 5.20 6.00
CTRP 171027C00050500 C 10/27/17 50.5 4.60 5.50
CTRP 171027C00051000 C 10/27/17 51.0 4.30 4.90
CTRP 171027C00051500 C 10/27/17 51.5 3.90 4.70
CTRP 171027C00052000 C 10/27/17 52.0 3.10 3.80
CTRP 171027C00052500 C 10/27/17 52.5 3.00 3.30
CTRP 171027C00053000 C 10/27/17 53.0 2.55 2.85
CTRP 171027C00053500 C 10/27/17 53.5 2.15 2.40
CTRP 171027C00054000 C 10/27/17 54.0 1.75 2.00
CTRP 171027C00054500 C 10/27/17 54.5 1.40 1.60
CTRP 171027C00055000 C 10/27/17 55.0 1.10 1.30
CTRP 171027C00055500 C 10/27/17 55.5 0.85 1.10
CTRP 171027C00056000 C 10/27/17 56.0 0.60 0.85
CTRP 171027C00056500 C 10/27/17 56.5 0.45 0.65
CTRP 171027C00057000 C 10/27/17 57.0 0.30 0.50
CTRP 171027C00057500 C 10/27/17 57.5 0.20 0.35
CTRP 171027C00058500 C 10/27/17 58.5 0.00 0.30
CTRP 171027C00059000 C 10/27/17 59.0 0.00 0.25
CTRP 171027C00059500 C 10/27/17 59.5 0.00 0.20
CTRP 171027C00060000 C 10/27/17 60.0 0.00 0.15
CTRP 171027C00060500 C 10/27/17 60.5 0.00 0.15
CTRP 171027C00061500 C 10/27/17 61.5 0.00 0.10
CTRP 171027C00062000 C 10/27/17 62.0 0.00 0.10
CTRP 171027P00043500 P 10/27/17 43.5 0.00 0.05
CTRP 171027P00044000 P 10/27/17 44.0 0.00 0.05
CTRP 171027P00044500 P 10/27/17 44.5 0.00 0.05
CTRP 171027P00045000 P 10/27/17 45.0 0.00 0.05
CTRP 171027P00045500 P 10/27/17 45.5 0.00 0.05
CTRP 171027P00046000 P 10/27/17 46.0 0.00 0.05
CTRP 171027P00046500 P 10/27/17 46.5 0.00 0.10
CTRP 171027P00047000 P 10/27/17 47.0 0.00 0.10
CTRP 171027P00047500 P 10/27/17 47.5 0.00 0.10
CTRP 171027P00048000 P 10/27/17 48.0 0.00 0.10
CTRP 171027P00048500 P 10/27/17 48.5 0.00 0.10
CTRP 171027P00049000 P 10/27/17 49.0 0.00 0.15
CTRP 171027P00049500 P 10/27/17 49.5 0.00 0.15
CTRP 171027P00050000 P 10/27/17 50.0 0.00 0.15
CTRP 171027P00050500 P 10/27/17 50.5 0.00 0.20
CTRP 171027P00051000 P 10/27/17 51.0 0.00 0.25
CTRP 171027P00051500 P 10/27/17 51.5 0.00 0.20
CTRP 171027P00052000 P 10/27/17 52.0 0.05 0.20
CTRP 171027P00052500 P 10/27/17 52.5 0.10 0.20
CTRP 171027P00053000 P 10/27/17 53.0 0.15 0.30
CTRP 171027P00053500 P 10/27/17 53.5 0.20 0.35
CTRP 171027P00054000 P 10/27/17 54.0 0.35 0.55
CTRP 171027P00054500 P 10/27/17 54.5 0.45 0.70
CTRP 171027P00055000 P 10/27/17 55.0 0.65 0.85
CTRP 171027P00055500 P 10/27/17 55.5 0.90 1.10
CTRP 171027P00056000 P 10/27/17 56.0 1.15 1.35
CTRP 171027P00056500 P 10/27/17 56.5 1.45 1.65
CTRP 171027P00057000 P 10/27/17 57.0 1.75 2.05
CTRP 171027P00057500 P 10/27/17 57.5 2.15 2.45
CTRP 171027P00058500 P 10/27/17 58.5 3.00 3.30
CTRP 171027P00059000 P 10/27/17 59.0 3.40 4.00
CTRP 171027P00059500 P 10/27/17 59.5 3.50 4.50
CTRP 171027P00060000 P 10/27/17 60.0 4.40 4.90
CTRP 171027P00060500 P 10/27/17 60.5 4.50 5.40
CTRP 171027P00061500 P 10/27/17 61.5 5.70 6.30
CTRP 171027P00062000 P 10/27/17 62.0 6.20 6.70
CTRP 171103C00045000 C 11/03/17 45.0 10.30 11.10
CTRP 171103C00045500 C 11/03/17 45.5 9.80 11.80
CTRP 171103C00046500 C 11/03/17 46.5 8.80 9.60
CTRP 171103C00047000 C 11/03/17 47.0 8.20 9.00
CTRP 171103C00047500 C 11/03/17 47.5 7.60 9.50
CTRP 171103C00048000 C 11/03/17 48.0 7.30 8.30
CTRP 171103C00048500 C 11/03/17 48.5 6.90 7.50
CTRP 171103C00049000 C 11/03/17 49.0 6.00 7.20
CTRP 171103C00049500 C 11/03/17 49.5 5.60 6.60
CTRP 171103C00050000 C 11/03/17 50.0 5.10 6.10
CTRP 171103C00050500 C 11/03/17 50.5 4.60 5.90
CTRP 171103C00051000 C 11/03/17 51.0 4.40 5.20
CTRP 171103C00051500 C 11/03/17 51.5 3.40 5.00
CTRP 171103C00052000 C 11/03/17 52.0 3.60 4.00
CTRP 171103C00052500 C 11/03/17 52.5 3.10 3.40
CTRP 171103C00053000 C 11/03/17 53.0 2.55 3.00
CTRP 171103C00053500 C 11/03/17 53.5 2.30 2.75
CTRP 171103C00054000 C 11/03/17 54.0 1.95 2.25
CTRP 171103C00054500 C 11/03/17 54.5 1.70 1.90
CTRP 171103C00055000 C 11/03/17 55.0 1.40 1.55
CTRP 171103C00055500 C 11/03/17 55.5 1.10 1.25
CTRP 171103C00056000 C 11/03/17 56.0 0.85 1.05
CTRP 171103C00056500 C 11/03/17 56.5 0.65 0.85
CTRP 171103C00057000 C 11/03/17 57.0 0.50 0.70
CTRP 171103C00057500 C 11/03/17 57.5 0.35 0.50
CTRP 171103C00058000 C 11/03/17 58.0 0.25 0.40
CTRP 171103C00058500 C 11/03/17 58.5 0.20 0.30
CTRP 171103C00059000 C 11/03/17 59.0 0.10 0.25
CTRP 171103C00059500 C 11/03/17 59.5 0.10 0.20
CTRP 171103C00060000 C 11/03/17 60.0 0.00 0.15
CTRP 171103C00060500 C 11/03/17 60.5 0.00 0.20
CTRP 171103C00061500 C 11/03/17 61.5 0.00 0.15
CTRP 171103C00062000 C 11/03/17 62.0 0.00 0.15
CTRP 171103P00045000 P 11/03/17 45.0 0.00 0.10
CTRP 171103P00045500 P 11/03/17 45.5 0.00 0.10
CTRP 171103P00046500 P 11/03/17 46.5 0.00 0.10
CTRP 171103P00047000 P 11/03/17 47.0 0.00 0.10
CTRP 171103P00047500 P 11/03/17 47.5 0.00 0.15
CTRP 171103P00048000 P 11/03/17 48.0 0.00 0.15
CTRP 171103P00048500 P 11/03/17 48.5 0.00 0.20
CTRP 171103P00049000 P 11/03/17 49.0 0.00 0.20
CTRP 171103P00049500 P 11/03/17 49.5 0.00 0.25
CTRP 171103P00050000 P 11/03/17 50.0 0.00 0.30
CTRP 171103P00050500 P 11/03/17 50.5 0.05 0.15
CTRP 171103P00051000 P 11/03/17 51.0 0.05 0.20
CTRP 171103P00051500 P 11/03/17 51.5 0.10 0.20
CTRP 171103P00052000 P 11/03/17 52.0 0.15 0.30
CTRP 171103P00052500 P 11/03/17 52.5 0.20 0.35
CTRP 171103P00053000 P 11/03/17 53.0 0.30 0.45
CTRP 171103P00053500 P 11/03/17 53.5 0.40 0.55
CTRP 171103P00054000 P 11/03/17 54.0 0.55 0.70
CTRP 171103P00054500 P 11/03/17 54.5 0.70 0.85
CTRP 171103P00055000 P 11/03/17 55.0 0.90 1.05
CTRP 171103P00055500 P 11/03/17 55.5 1.10 1.30
CTRP 171103P00056000 P 11/03/17 56.0 1.35 1.55
CTRP 171103P00056500 P 11/03/17 56.5 1.65 1.85
CTRP 171103P00057000 P 11/03/17 57.0 2.00 2.20
CTRP 171103P00057500 P 11/03/17 57.5 2.30 2.70
CTRP 171103P00058000 P 11/03/17 58.0 2.70 2.95
CTRP 171103P00058500 P 11/03/17 58.5 3.10 3.40
CTRP 171103P00059000 P 11/03/17 59.0 3.50 3.90
CTRP 171103P00059500 P 11/03/17 59.5 4.00 4.70
CTRP 171103P00060000 P 11/03/17 60.0 4.10 4.90
CTRP 171103P00060500 P 11/03/17 60.5 4.60 5.60
CTRP 171103P00061500 P 11/03/17 61.5 5.60 7.90
CTRP 171103P00062000 P 11/03/17 62.0 6.30 6.80
CTRP 171110C00045000 C 11/10/17 45.0 10.10 11.10
CTRP 171110C00045500 C 11/10/17 45.5 9.60 10.50
CTRP 171110C00046000 C 11/10/17 46.0 9.10 10.00
CTRP 171110C00046500 C 11/10/17 46.5 8.70 9.60
CTRP 171110C00047000 C 11/10/17 47.0 8.10 9.20
CTRP 171110C00047500 C 11/10/17 47.5 7.70 8.50
CTRP 171110C00048000 C 11/10/17 48.0 7.20 8.10
CTRP 171110C00048500 C 11/10/17 48.5 6.60 7.70
CTRP 171110C00049000 C 11/10/17 49.0 6.30 6.80
CTRP 171110C00049500 C 11/10/17 49.5 5.60 6.80
CTRP 171110C00050000 C 11/10/17 50.0 5.50 6.00
CTRP 171110C00050500 C 11/10/17 50.5 4.70 5.80
CTRP 171110C00051000 C 11/10/17 51.0 4.60 4.90
CTRP 171110C00051500 C 11/10/17 51.5 4.10 4.40
CTRP 171110C00052000 C 11/10/17 52.0 3.70 4.00
CTRP 171110C00052500 C 11/10/17 52.5 3.30 3.60
CTRP 171110C00053000 C 11/10/17 53.0 2.70 3.20
CTRP 171110C00053500 C 11/10/17 53.5 2.55 2.80
CTRP 171110C00054000 C 11/10/17 54.0 2.20 2.35
CTRP 171110C00054500 C 11/10/17 54.5 1.90 2.10
CTRP 171110C00055000 C 11/10/17 55.0 1.60 1.80
CTRP 171110C00055500 C 11/10/17 55.5 1.35 1.50
CTRP 171110C00056000 C 11/10/17 56.0 1.10 1.25
CTRP 171110C00056500 C 11/10/17 56.5 0.90 1.10
CTRP 171110C00057000 C 11/10/17 57.0 0.70 0.85
CTRP 171110C00057500 C 11/10/17 57.5 0.55 0.70
CTRP 171110C00058000 C 11/10/17 58.0 0.40 0.60
CTRP 171110C00058500 C 11/10/17 58.5 0.30 0.45
CTRP 171110C00059000 C 11/10/17 59.0 0.25 0.40
CTRP 171110C00060000 C 11/10/17 60.0 0.10 0.25
CTRP 171110C00061000 C 11/10/17 61.0 0.05 0.15
CTRP 171110C00062000 C 11/10/17 62.0 0.00 0.20
CTRP 171110P00045000 P 11/10/17 45.0 0.00 0.10
CTRP 171110P00045500 P 11/10/17 45.5 0.00 0.10
CTRP 171110P00046000 P 11/10/17 46.0 0.00 0.15
CTRP 171110P00046500 P 11/10/17 46.5 0.00 0.15
CTRP 171110P00047000 P 11/10/17 47.0 0.00 0.15
CTRP 171110P00047500 P 11/10/17 47.5 0.00 0.20
CTRP 171110P00048000 P 11/10/17 48.0 0.00 0.20
CTRP 171110P00048500 P 11/10/17 48.5 0.00 0.25
CTRP 171110P00049000 P 11/10/17 49.0 0.05 0.15
CTRP 171110P00049500 P 11/10/17 49.5 0.05 0.15
CTRP 171110P00050000 P 11/10/17 50.0 0.10 0.20
CTRP 171110P00050500 P 11/10/17 50.5 0.10 0.25
CTRP 171110P00051000 P 11/10/17 51.0 0.15 0.30
CTRP 171110P00051500 P 11/10/17 51.5 0.20 0.35
CTRP 171110P00052000 P 11/10/17 52.0 0.30 0.40
CTRP 171110P00052500 P 11/10/17 52.5 0.35 0.50
CTRP 171110P00053000 P 11/10/17 53.0 0.45 0.65
CTRP 171110P00053500 P 11/10/17 53.5 0.60 0.75
CTRP 171110P00054000 P 11/10/17 54.0 0.70 0.85
CTRP 171110P00054500 P 11/10/17 54.5 0.90 1.10
CTRP 171110P00055000 P 11/10/17 55.0 1.10 1.30
CTRP 171110P00055500 P 11/10/17 55.5 1.30 1.50
CTRP 171110P00056000 P 11/10/17 56.0 1.60 1.80
CTRP 171110P00056500 P 11/10/17 56.5 1.85 2.10
CTRP 171110P00057000 P 11/10/17 57.0 2.20 2.40
CTRP 171110P00057500 P 11/10/17 57.5 2.50 2.75
CTRP 171110P00058000 P 11/10/17 58.0 2.85 3.10
CTRP 171110P00058500 P 11/10/17 58.5 3.20 3.50
CTRP 171110P00059000 P 11/10/17 59.0 3.60 4.30
CTRP 171110P00060000 P 11/10/17 60.0 4.50 4.80
CTRP 171110P00061000 P 11/10/17 61.0 5.20 6.10
CTRP 171110P00062000 P 11/10/17 62.0 6.40 7.10
CTRP 171117C00045000 C 11/17/17 45.0 10.10 10.90
CTRP 171117C00050000 C 11/17/17 50.0 5.50 6.00
CTRP 171117C00052500 C 11/17/17 52.5 3.50 3.80
CTRP 171117C00055000 C 11/17/17 55.0 1.80 2.10
CTRP 171117C00057500 C 11/17/17 57.5 0.75 0.95
CTRP 171117C00060000 C 11/17/17 60.0 0.20 0.40
CTRP 171117C00062500 C 11/17/17 62.5 0.05 0.15
CTRP 171117C00065000 C 11/17/17 65.0 0.00 0.15
CTRP 171117C00070000 C 11/17/17 70.0 0.00 0.05
CTRP 171117C00075000 C 11/17/17 75.0 0.00 0.05
CTRP 171117C00080000 C 11/17/17 80.0 0.00 0.05
CTRP 171117P00045000 P 11/17/17 45.0 0.00 0.15
CTRP 171117P00050000 P 11/17/17 50.0 0.15 0.30
CTRP 171117P00052500 P 11/17/17 52.5 0.50 0.70
CTRP 171117P00055000 P 11/17/17 55.0 1.25 1.50
CTRP 171117P00057500 P 11/17/17 57.5 2.70 2.95
CTRP 171117P00060000 P 11/17/17 60.0 4.50 5.00
CTRP 171117P00062500 P 11/17/17 62.5 6.80 7.50
CTRP 171117P00065000 P 11/17/17 65.0 9.00 9.90
CTRP 171117P00070000 P 11/17/17 70.0 14.00 14.70
CTRP 171117P00075000 P 11/17/17 75.0 18.50 19.90
CTRP 171117P00080000 P 11/17/17 80.0 23.90 25.60
CTRP 171124C00048000 C 11/24/17 48.0 7.50 8.40
CTRP 171124C00049000 C 11/24/17 49.0 6.50 7.30
CTRP 171124C00050000 C 11/24/17 50.0 5.70 6.10
CTRP 171124C00051000 C 11/24/17 51.0 4.90 5.30
CTRP 171124C00052000 C 11/24/17 52.0 4.10 4.50
CTRP 171124C00053000 C 11/24/17 53.0 3.40 3.70
CTRP 171124C00054000 C 11/24/17 54.0 2.75 3.00
CTRP 171124C00055000 C 11/24/17 55.0 2.20 2.40
CTRP 171124C00056000 C 11/24/17 56.0 1.65 1.90
CTRP 171124C00057000 C 11/24/17 57.0 1.25 1.45
CTRP 171124C00058000 C 11/24/17 58.0 0.75 1.10
CTRP 171124C00059000 C 11/24/17 59.0 0.65 0.85
CTRP 171124C00060000 C 11/24/17 60.0 0.45 0.60
CTRP 171124C00061000 C 11/24/17 61.0 0.30 0.45
CTRP 171124C00062000 C 11/24/17 62.0 0.20 0.35
CTRP 171124P00048000 P 11/24/17 48.0 0.15 0.30
CTRP 171124P00049000 P 11/24/17 49.0 0.20 0.35
CTRP 171124P00050000 P 11/24/17 50.0 0.30 0.45
CTRP 171124P00051000 P 11/24/17 51.0 0.45 0.65
CTRP 171124P00052000 P 11/24/17 52.0 0.65 0.80
CTRP 171124P00053000 P 11/24/17 53.0 0.90 1.10
CTRP 171124P00054000 P 11/24/17 54.0 1.25 1.45
CTRP 171124P00055000 P 11/24/17 55.0 1.65 1.90
CTRP 171124P00056000 P 11/24/17 56.0 2.15 2.40
CTRP 171124P00057000 P 11/24/17 57.0 2.70 2.95
CTRP 171124P00058000 P 11/24/17 58.0 3.30 3.60
CTRP 171124P00059000 P 11/24/17 59.0 3.90 4.70
CTRP 171124P00060000 P 11/24/17 60.0 4.60 5.20
CTRP 171124P00061000 P 11/24/17 61.0 5.70 6.00
CTRP 171124P00062000 P 11/24/17 62.0 6.50 6.90
CTRP 171201C00048000 C 12/01/17 48.0 7.60 8.10
CTRP 171201C00049000 C 12/01/17 49.0 6.80 7.20
CTRP 171201C00050000 C 12/01/17 50.0 5.80 6.30
CTRP 171201C00051000 C 12/01/17 51.0 5.10 5.40
CTRP 171201C00052000 C 12/01/17 52.0 4.30 4.70
CTRP 171201C00053000 C 12/01/17 53.0 3.70 4.00
CTRP 171201C00054000 C 12/01/17 54.0 3.00 3.30
CTRP 171201C00055000 C 12/01/17 55.0 2.50 2.70
CTRP 171201C00056000 C 12/01/17 56.0 2.00 2.20
CTRP 171201C00057000 C 12/01/17 57.0 1.55 1.75
CTRP 171201C00058000 C 12/01/17 58.0 1.20 1.40
CTRP 171201C00059000 C 12/01/17 59.0 0.90 1.10
CTRP 171201C00060000 C 12/01/17 60.0 0.65 0.85
CTRP 171201C00061000 C 12/01/17 61.0 0.45 0.65
CTRP 171201P00048000 P 12/01/17 48.0 0.20 0.40
CTRP 171201P00049000 P 12/01/17 49.0 0.30 0.50
CTRP 171201P00050000 P 12/01/17 50.0 0.45 0.65
CTRP 171201P00051000 P 12/01/17 51.0 0.60 0.80
CTRP 171201P00052000 P 12/01/17 52.0 0.90 1.05
CTRP 171201P00053000 P 12/01/17 53.0 1.15 1.40
CTRP 171201P00054000 P 12/01/17 54.0 1.50 1.70
CTRP 171201P00055000 P 12/01/17 55.0 1.95 2.15
CTRP 171201P00056000 P 12/01/17 56.0 2.45 2.60
CTRP 171201P00057000 P 12/01/17 57.0 3.00 3.30
CTRP 171201P00058000 P 12/01/17 58.0 3.60 3.90
CTRP 171201P00059000 P 12/01/17 59.0 4.30 4.60
CTRP 171201P00060000 P 12/01/17 60.0 5.00 5.40
CTRP 171201P00061000 P 12/01/17 61.0 5.80 6.20
CTRP 171215C00028000 C 12/15/17 28.0 27.30 27.80
CTRP 171215C00029000 C 12/15/17 29.0 26.20 27.70
CTRP 171215C00030000 C 12/15/17 30.0 25.20 26.50
CTRP 171215C00031000 C 12/15/17 31.0 24.40 24.80
CTRP 171215C00032000 C 12/15/17 32.0 22.90 23.90
CTRP 171215C00033000 C 12/15/17 33.0 22.10 24.00
CTRP 171215C00034000 C 12/15/17 34.0 21.40 21.70
CTRP 171215C00035000 C 12/15/17 35.0 20.10 20.90
CTRP 171215C00036000 C 12/15/17 36.0 19.00 20.40
CTRP 171215C00037000 C 12/15/17 37.0 18.40 18.90
CTRP 171215C00038000 C 12/15/17 38.0 17.10 17.80
CTRP 171215C00039000 C 12/15/17 39.0 16.20 17.10
CTRP 171215C00040000 C 12/15/17 40.0 15.10 15.70
CTRP 171215C00041000 C 12/15/17 41.0 14.20 15.10
CTRP 171215C00042000 C 12/15/17 42.0 13.40 13.80
CTRP 171215C00043000 C 12/15/17 43.0 12.20 13.20
CTRP 171215C00044000 C 12/15/17 44.0 11.20 12.20
CTRP 171215C00045000 C 12/15/17 45.0 10.20 11.10
CTRP 171215C00046000 C 12/15/17 46.0 9.30 10.20
CTRP 171215C00047000 C 12/15/17 47.0 8.60 9.10
CTRP 171215C00048000 C 12/15/17 48.0 7.80 8.10
CTRP 171215C00049000 C 12/15/17 49.0 6.90 7.20
CTRP 171215C00050000 C 12/15/17 50.0 6.10 6.40
CTRP 171215C00052500 C 12/15/17 52.5 4.20 4.50
CTRP 171215C00055000 C 12/15/17 55.0 2.70 2.95
CTRP 171215C00057500 C 12/15/17 57.5 1.65 1.75
CTRP 171215C00060000 C 12/15/17 60.0 0.85 1.05
CTRP 171215C00062500 C 12/15/17 62.5 0.40 0.60
CTRP 171215C00065000 C 12/15/17 65.0 0.15 0.35
CTRP 171215C00070000 C 12/15/17 70.0 0.00 0.20
CTRP 171215C00075000 C 12/15/17 75.0 0.00 0.10
CTRP 171215C00080000 C 12/15/17 80.0 0.00 0.05
CTRP 171215P00028000 P 12/15/17 28.0 0.00 0.05
CTRP 171215P00029000 P 12/15/17 29.0 0.00 0.05
CTRP 171215P00030000 P 12/15/17 30.0 0.00 0.05
CTRP 171215P00031000 P 12/15/17 31.0 0.00 0.05
CTRP 171215P00032000 P 12/15/17 32.0 0.00 0.05
CTRP 171215P00033000 P 12/15/17 33.0 0.00 0.05
CTRP 171215P00034000 P 12/15/17 34.0 0.00 0.05
CTRP 171215P00035000 P 12/15/17 35.0 0.00 0.10
CTRP 171215P00036000 P 12/15/17 36.0 0.00 0.10
CTRP 171215P00037000 P 12/15/17 37.0 0.00 0.10
CTRP 171215P00038000 P 12/15/17 38.0 0.00 0.15
CTRP 171215P00039000 P 12/15/17 39.0 0.00 0.15
CTRP 171215P00040000 P 12/15/17 40.0 0.00 0.20
CTRP 171215P00041000 P 12/15/17 41.0 0.00 0.20
CTRP 171215P00042000 P 12/15/17 42.0 0.05 0.15
CTRP 171215P00043000 P 12/15/17 43.0 0.05 0.15
CTRP 171215P00044000 P 12/15/17 44.0 0.10 0.20
CTRP 171215P00045000 P 12/15/17 45.0 0.10 0.25
CTRP 171215P00046000 P 12/15/17 46.0 0.15 0.30
CTRP 171215P00047000 P 12/15/17 47.0 0.25 0.35
CTRP 171215P00048000 P 12/15/17 48.0 0.35 0.45
CTRP 171215P00049000 P 12/15/17 49.0 0.45 0.60
CTRP 171215P00050000 P 12/15/17 50.0 0.65 0.75
CTRP 171215P00052500 P 12/15/17 52.5 1.20 1.40
CTRP 171215P00055000 P 12/15/17 55.0 2.15 2.35
CTRP 171215P00057500 P 12/15/17 57.5 3.50 3.80
CTRP 171215P00060000 P 12/15/17 60.0 5.20 5.50
CTRP 171215P00062500 P 12/15/17 62.5 7.20 7.60
CTRP 171215P00065000 P 12/15/17 65.0 9.50 9.90
CTRP 171215P00070000 P 12/15/17 70.0 14.40 14.80
CTRP 171215P00075000 P 12/15/17 75.0 18.90 20.10
CTRP 171215P00080000 P 12/15/17 80.0 24.10 24.80
CTRP 180119C00020000 C 01/19/18 20.0 35.30 36.20
CTRP 180119C00022500 C 01/19/18 22.5 30.50 35.50
CTRP 180119C00023000 C 01/19/18 23.0 31.90 33.30
CTRP 180119C00025000 C 01/19/18 25.0 29.90 31.40
CTRP 180119C00026000 C 01/19/18 26.0 27.90 31.20
CTRP 180119C00027500 C 01/19/18 27.5 27.90 28.40
CTRP 180119C00029000 C 01/19/18 29.0 26.40 28.30
CTRP 180119C00030000 C 01/19/18 30.0 25.40 26.00
CTRP 180119C00031000 C 01/19/18 31.0 24.40 26.80
CTRP 180119C00032500 C 01/19/18 32.5 22.90 23.40
CTRP 180119C00034000 C 01/19/18 34.0 21.30 23.40
CTRP 180119C00035000 C 01/19/18 35.0 20.40 20.80
CTRP 180119C00036000 C 01/19/18 36.0 19.50 21.40
CTRP 180119C00037500 C 01/19/18 37.5 17.80 18.30
CTRP 180119C00039000 C 01/19/18 39.0 15.50 18.40
CTRP 180119C00040000 C 01/19/18 40.0 15.30 15.90
CTRP 180119C00041000 C 01/19/18 41.0 14.40 16.90
CTRP 180119C00042500 C 01/19/18 42.5 13.10 13.50
CTRP 180119C00043750 C 01/19/18 43.8 11.90 12.30
CTRP 180119C00045000 C 01/19/18 45.0 10.70 11.10
CTRP 180119C00046250 C 01/19/18 46.3 9.60 9.90
CTRP 180119C00047500 C 01/19/18 47.5 8.50 8.80
CTRP 180119C00048750 C 01/19/18 48.8 7.50 7.80
CTRP 180119C00050000 C 01/19/18 50.0 6.40 6.80
CTRP 180119C00052500 C 01/19/18 52.5 4.60 4.90
CTRP 180119C00055000 C 01/19/18 55.0 3.20 3.40
CTRP 180119C00057500 C 01/19/18 57.5 2.05 2.25
CTRP 180119C00060000 C 01/19/18 60.0 1.25 1.50
CTRP 180119C00062500 C 01/19/18 62.5 0.70 0.95
CTRP 180119C00065000 C 01/19/18 65.0 0.35 0.55
CTRP 180119C00067500 C 01/19/18 67.5 0.20 0.30
CTRP 180119C00070000 C 01/19/18 70.0 0.10 0.25
CTRP 180119C00072500 C 01/19/18 72.5 0.05 0.15
CTRP 180119C00075000 C 01/19/18 75.0 0.00 0.15
CTRP 180119C00077500 C 01/19/18 77.5 0.00 0.10
CTRP 180119C00080000 C 01/19/18 80.0 0.00 0.10
CTRP 180119P00020000 P 01/19/18 20.0 0.00 0.05
CTRP 180119P00022500 P 01/19/18 22.5 0.00 0.05
CTRP 180119P00023000 P 01/19/18 23.0 0.00 0.05
CTRP 180119P00025000 P 01/19/18 25.0 0.00 0.05
CTRP 180119P00026000 P 01/19/18 26.0 0.00 0.05
CTRP 180119P00027500 P 01/19/18 27.5 0.00 0.05
CTRP 180119P00029000 P 01/19/18 29.0 0.00 0.05
CTRP 180119P00030000 P 01/19/18 30.0 0.00 0.05
CTRP 180119P00031000 P 01/19/18 31.0 0.00 0.10
CTRP 180119P00032500 P 01/19/18 32.5 0.00 0.10
CTRP 180119P00034000 P 01/19/18 34.0 0.00 0.10
CTRP 180119P00035000 P 01/19/18 35.0 0.00 0.05
CTRP 180119P00036000 P 01/19/18 36.0 0.00 0.15
CTRP 180119P00037500 P 01/19/18 37.5 0.00 0.10
CTRP 180119P00039000 P 01/19/18 39.0 0.00 0.25
CTRP 180119P00040000 P 01/19/18 40.0 0.05 0.15
CTRP 180119P00041000 P 01/19/18 41.0 0.05 0.15
CTRP 180119P00042500 P 01/19/18 42.5 0.10 0.20
CTRP 180119P00043750 P 01/19/18 43.8 0.15 0.30
CTRP 180119P00045000 P 01/19/18 45.0 0.25 0.35
CTRP 180119P00046250 P 01/19/18 46.3 0.35 0.45
CTRP 180119P00047500 P 01/19/18 47.5 0.45 0.60
CTRP 180119P00048750 P 01/19/18 48.8 0.65 0.80
CTRP 180119P00050000 P 01/19/18 50.0 0.90 1.05
CTRP 180119P00052500 P 01/19/18 52.5 1.55 1.75
CTRP 180119P00055000 P 01/19/18 55.0 2.60 2.75
CTRP 180119P00057500 P 01/19/18 57.5 3.90 4.20
CTRP 180119P00060000 P 01/19/18 60.0 5.60 5.90
CTRP 180119P00062500 P 01/19/18 62.5 7.50 7.80
CTRP 180119P00065000 P 01/19/18 65.0 9.70 10.00
CTRP 180119P00067500 P 01/19/18 67.5 11.90 12.30
CTRP 180119P00070000 P 01/19/18 70.0 14.30 15.50
CTRP 180119P00072500 P 01/19/18 72.5 15.30 19.40
CTRP 180119P00075000 P 01/19/18 75.0 19.40 20.30
CTRP 180119P00077500 P 01/19/18 77.5 19.90 24.10
CTRP 180119P00080000 P 01/19/18 80.0 24.30 24.80
CTRP 180316C00030000 C 03/16/18 30.0 24.30 26.50
CTRP 180316C00035000 C 03/16/18 35.0 20.10 21.50
CTRP 180316C00040000 C 03/16/18 40.0 15.20 16.80
CTRP 180316C00045000 C 03/16/18 45.0 11.20 11.60
CTRP 180316C00050000 C 03/16/18 50.0 7.20 7.60
CTRP 180316C00052500 C 03/16/18 52.5 5.50 5.80
CTRP 180316C00055000 C 03/16/18 55.0 4.10 4.40
CTRP 180316C00057500 C 03/16/18 57.5 2.95 3.20
CTRP 180316C00060000 C 03/16/18 60.0 2.00 2.30
CTRP 180316C00062500 C 03/16/18 62.5 1.30 1.60
CTRP 180316C00065000 C 03/16/18 65.0 0.85 1.10
CTRP 180316C00070000 C 03/16/18 70.0 0.40 0.50
CTRP 180316C00075000 C 03/16/18 75.0 0.10 0.25
CTRP 180316C00080000 C 03/16/18 80.0 0.00 0.25
CTRP 180316C00085000 C 03/16/18 85.0 0.00 0.15
CTRP 180316P00030000 P 03/16/18 30.0 0.00 0.15
CTRP 180316P00035000 P 03/16/18 35.0 0.00 0.25
CTRP 180316P00040000 P 03/16/18 40.0 0.15 0.30
CTRP 180316P00045000 P 03/16/18 45.0 0.60 0.75
CTRP 180316P00050000 P 03/16/18 50.0 1.50 1.75
CTRP 180316P00052500 P 03/16/18 52.5 2.30 2.55
CTRP 180316P00055000 P 03/16/18 55.0 3.30 3.60
CTRP 180316P00057500 P 03/16/18 57.5 4.60 5.00
CTRP 180316P00060000 P 03/16/18 60.0 6.20 6.50
CTRP 180316P00062500 P 03/16/18 62.5 8.00 8.40
CTRP 180316P00065000 P 03/16/18 65.0 10.00 10.40
CTRP 180316P00070000 P 03/16/18 70.0 14.10 15.30
CTRP 180316P00075000 P 03/16/18 75.0 19.20 19.90
CTRP 180316P00080000 P 03/16/18 80.0 23.20 25.50
CTRP 180316P00085000 P 03/16/18 85.0 28.70 30.70
CTRP 190118C00023000 C 01/18/19 23.0 30.70 35.10
CTRP 190118C00025000 C 01/18/19 25.0 28.90 33.20
CTRP 190118C00028000 C 01/18/19 28.0 26.10 30.60
CTRP 190118C00030000 C 01/18/19 30.0 24.30 28.20
CTRP 190118C00033000 C 01/18/19 33.0 22.30 25.40
CTRP 190118C00035000 C 01/18/19 35.0 20.60 22.80
CTRP 190118C00038000 C 01/18/19 38.0 18.70 19.80
CTRP 190118C00040000 C 01/18/19 40.0 17.70 18.00
CTRP 190118C00042000 C 01/18/19 42.0 15.80 16.40
CTRP 190118C00045000 C 01/18/19 45.0 13.70 14.20
CTRP 190118C00047000 C 01/18/19 47.0 12.30 12.80
CTRP 190118C00050000 C 01/18/19 50.0 10.40 10.80
CTRP 190118C00052500 C 01/18/19 52.5 8.80 9.30
CTRP 190118C00055000 C 01/18/19 55.0 7.60 8.00
CTRP 190118C00057500 C 01/18/19 57.5 6.50 6.80
CTRP 190118C00060000 C 01/18/19 60.0 5.40 5.70
CTRP 190118C00062500 C 01/18/19 62.5 4.50 4.80
CTRP 190118C00065000 C 01/18/19 65.0 3.70 4.10
CTRP 190118C00070000 C 01/18/19 70.0 2.15 2.85
CTRP 190118C00075000 C 01/18/19 75.0 1.65 2.00
CTRP 190118C00080000 C 01/18/19 80.0 0.95 1.35
CTRP 190118C00085000 C 01/18/19 85.0 0.55 0.95
CTRP 190118C00090000 C 01/18/19 90.0 0.30 0.65
CTRP 190118P00023000 P 01/18/19 23.0 0.00 0.35
CTRP 190118P00025000 P 01/18/19 25.0 0.15 0.35
CTRP 190118P00028000 P 01/18/19 28.0 0.15 0.55
CTRP 190118P00030000 P 01/18/19 30.0 0.30 0.60
CTRP 190118P00033000 P 01/18/19 33.0 0.50 0.80
CTRP 190118P00035000 P 01/18/19 35.0 0.65 0.95
CTRP 190118P00038000 P 01/18/19 38.0 1.05 1.30
CTRP 190118P00040000 P 01/18/19 40.0 1.35 1.60
CTRP 190118P00042000 P 01/18/19 42.0 1.60 1.95
CTRP 190118P00045000 P 01/18/19 45.0 2.40 2.65
CTRP 190118P00047000 P 01/18/19 47.0 2.95 3.30
CTRP 190118P00050000 P 01/18/19 50.0 3.90 4.20
CTRP 190118P00052500 P 01/18/19 52.5 4.90 5.20
CTRP 190118P00055000 P 01/18/19 55.0 6.10 6.40
CTRP 190118P00057500 P 01/18/19 57.5 7.30 7.70
CTRP 190118P00060000 P 01/18/19 60.0 8.80 9.10
CTRP 190118P00062500 P 01/18/19 62.5 10.40 10.70
CTRP 190118P00065000 P 01/18/19 65.0 12.00 12.50
CTRP 190118P00070000 P 01/18/19 70.0 15.80 16.30
CTRP 190118P00075000 P 01/18/19 75.0 20.10 20.50
CTRP 190118P00080000 P 01/18/19 80.0 24.30 25.80
CTRP 190118P00085000 P 01/18/19 85.0 27.40 32.00
CTRP 190118P00090000 P 01/18/19 90.0 33.50 35.40

OPRA data is delayed 15 minutes.