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 (2016-11-11)Premium Content

Ctrip Com International Ltd (CTRP)
As of Dec 9 2016 1:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTRP 161216C00020000 C 12/16/16 20.0 22.50 24.60
CTRP 161216C00021000 C 12/16/16 21.0 20.40 24.70
CTRP 161216C00022000 C 12/16/16 22.0 19.50 23.70
CTRP 161216C00023000 C 12/16/16 23.0 18.40 22.70
CTRP 161216C00024000 C 12/16/16 24.0 17.40 21.70
CTRP 161216C00025000 C 12/16/16 25.0 16.50 20.70
CTRP 161216C00026000 C 12/16/16 26.0 15.40 19.60
CTRP 161216C00027000 C 12/16/16 27.0 14.40 18.60
CTRP 161216C00028000 C 12/16/16 28.0 13.40 17.60
CTRP 161216C00029000 C 12/16/16 29.0 12.40 16.60
CTRP 161216C00030000 C 12/16/16 30.0 11.90 14.00
CTRP 161216C00031000 C 12/16/16 31.0 10.40 14.60
CTRP 161216C00032000 C 12/16/16 32.0 9.40 13.60
CTRP 161216C00033000 C 12/16/16 33.0 8.40 12.60
CTRP 161216C00034000 C 12/16/16 34.0 8.30 10.10
CTRP 161216C00035000 C 12/16/16 35.0 7.50 9.30
CTRP 161216C00035500 C 12/16/16 35.5 5.90 10.10
CTRP 161216C00036000 C 12/16/16 36.0 6.50 8.30
CTRP 161216C00036500 C 12/16/16 36.5 5.80 7.50
CTRP 161216C00037000 C 12/16/16 37.0 5.60 7.10
CTRP 161216C00037500 C 12/16/16 37.5 5.10 6.40
CTRP 161216C00038000 C 12/16/16 38.0 4.70 5.90
CTRP 161216C00038500 C 12/16/16 38.5 4.20 5.50
CTRP 161216C00039000 C 12/16/16 39.0 4.40 4.90
CTRP 161216C00039500 C 12/16/16 39.5 4.00 4.20
CTRP 161216C00040000 C 12/16/16 40.0 3.50 3.70
CTRP 161216C00040500 C 12/16/16 40.5 3.00 3.20
CTRP 161216C00041000 C 12/16/16 41.0 2.60 2.70
CTRP 161216C00041500 C 12/16/16 41.5 2.15 2.20
CTRP 161216C00042000 C 12/16/16 42.0 1.70 1.75
CTRP 161216C00042500 C 12/16/16 42.5 1.30 1.35
CTRP 161216C00043000 C 12/16/16 43.0 0.95 1.00
CTRP 161216C00043500 C 12/16/16 43.5 0.65 0.70
CTRP 161216C00044000 C 12/16/16 44.0 0.45 0.50
CTRP 161216C00044500 C 12/16/16 44.5 0.25 0.30
CTRP 161216C00045000 C 12/16/16 45.0 0.15 0.20
CTRP 161216C00045500 C 12/16/16 45.5 0.10 0.15
CTRP 161216C00046000 C 12/16/16 46.0 0.05 0.15
CTRP 161216C00046500 C 12/16/16 46.5 0.00 0.10
CTRP 161216C00047000 C 12/16/16 47.0 0.00 0.15
CTRP 161216C00047500 C 12/16/16 47.5 0.00 0.05
CTRP 161216C00048000 C 12/16/16 48.0 0.00 0.05
CTRP 161216C00048500 C 12/16/16 48.5 0.00 0.05
CTRP 161216C00049000 C 12/16/16 49.0 0.00 0.05
CTRP 161216C00049500 C 12/16/16 49.5 0.00 0.05
CTRP 161216C00050000 C 12/16/16 50.0 0.00 0.05
CTRP 161216C00050500 C 12/16/16 50.5 0.00 0.05
CTRP 161216C00051000 C 12/16/16 51.0 0.00 0.05
CTRP 161216C00051500 C 12/16/16 51.5 0.00 0.05
CTRP 161216C00052000 C 12/16/16 52.0 0.00 0.05
CTRP 161216C00052500 C 12/16/16 52.5 0.00 0.05
CTRP 161216C00053000 C 12/16/16 53.0 0.00 0.05
CTRP 161216C00053500 C 12/16/16 53.5 0.00 0.05
CTRP 161216C00054000 C 12/16/16 54.0 0.00 0.05
CTRP 161216C00054500 C 12/16/16 54.5 0.00 0.05
CTRP 161216C00055000 C 12/16/16 55.0 0.00 0.05
CTRP 161216C00057500 C 12/16/16 57.5 0.00 0.05
CTRP 161216C00060000 C 12/16/16 60.0 0.00 0.05
CTRP 161216C00065000 C 12/16/16 65.0 0.00 0.05
CTRP 161216C00070000 C 12/16/16 70.0 0.00 0.05
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 0.05
CTRP 161216P00025000 P 12/16/16 25.0 0.00 0.05
CTRP 161216P00026000 P 12/16/16 26.0 0.00 0.05
CTRP 161216P00027000 P 12/16/16 27.0 0.00 0.05
CTRP 161216P00028000 P 12/16/16 28.0 0.00 0.05
CTRP 161216P00029000 P 12/16/16 29.0 0.00 0.05
CTRP 161216P00030000 P 12/16/16 30.0 0.00 0.05
CTRP 161216P00031000 P 12/16/16 31.0 0.00 0.05
CTRP 161216P00032000 P 12/16/16 32.0 0.00 0.05
CTRP 161216P00033000 P 12/16/16 33.0 0.00 0.05
CTRP 161216P00034000 P 12/16/16 34.0 0.00 0.05
CTRP 161216P00035000 P 12/16/16 35.0 0.00 0.05
CTRP 161216P00035500 P 12/16/16 35.5 0.00 0.05
CTRP 161216P00036000 P 12/16/16 36.0 0.00 0.05
CTRP 161216P00036500 P 12/16/16 36.5 0.00 0.05
CTRP 161216P00037000 P 12/16/16 37.0 0.00 0.05
CTRP 161216P00037500 P 12/16/16 37.5 0.00 0.10
CTRP 161216P00038000 P 12/16/16 38.0 0.00 0.10
CTRP 161216P00038500 P 12/16/16 38.5 0.00 0.15
CTRP 161216P00039000 P 12/16/16 39.0 0.00 0.10
CTRP 161216P00039500 P 12/16/16 39.5 0.00 0.05
CTRP 161216P00040000 P 12/16/16 40.0 0.00 0.10
CTRP 161216P00040500 P 12/16/16 40.5 0.00 0.10
CTRP 161216P00041000 P 12/16/16 41.0 0.05 0.10
CTRP 161216P00041500 P 12/16/16 41.5 0.10 0.15
CTRP 161216P00042000 P 12/16/16 42.0 0.15 0.20
CTRP 161216P00042500 P 12/16/16 42.5 0.25 0.30
CTRP 161216P00043000 P 12/16/16 43.0 0.40 0.45
CTRP 161216P00043500 P 12/16/16 43.5 0.60 0.65
CTRP 161216P00044000 P 12/16/16 44.0 0.85 0.90
CTRP 161216P00044500 P 12/16/16 44.5 1.20 1.25
CTRP 161216P00045000 P 12/16/16 45.0 1.60 1.65
CTRP 161216P00045500 P 12/16/16 45.5 2.00 2.10
CTRP 161216P00046000 P 12/16/16 46.0 2.45 2.55
CTRP 161216P00046500 P 12/16/16 46.5 2.85 3.00
CTRP 161216P00047000 P 12/16/16 47.0 3.40 3.50
CTRP 161216P00047500 P 12/16/16 47.5 3.90 4.00
CTRP 161216P00048000 P 12/16/16 48.0 4.40 4.50
CTRP 161216P00048500 P 12/16/16 48.5 4.50 6.40
CTRP 161216P00049000 P 12/16/16 49.0 4.90 6.40
CTRP 161216P00049500 P 12/16/16 49.5 5.50 7.20
CTRP 161216P00050000 P 12/16/16 50.0 6.10 7.20
CTRP 161216P00050500 P 12/16/16 50.5 6.50 8.20
CTRP 161216P00051000 P 12/16/16 51.0 7.00 8.80
CTRP 161216P00051500 P 12/16/16 51.5 5.90 10.10
CTRP 161216P00052000 P 12/16/16 52.0 6.50 10.60
CTRP 161216P00052500 P 12/16/16 52.5 8.10 10.10
CTRP 161216P00053000 P 12/16/16 53.0 7.50 11.60
CTRP 161216P00053500 P 12/16/16 53.5 8.10 11.70
CTRP 161216P00054000 P 12/16/16 54.0 8.40 12.60
CTRP 161216P00054500 P 12/16/16 54.5 9.50 13.10
CTRP 161216P00055000 P 12/16/16 55.0 11.10 12.40
CTRP 161216P00057500 P 12/16/16 57.5 12.00 16.10
CTRP 161216P00060000 P 12/16/16 60.0 14.40 18.60
CTRP 161216P00065000 P 12/16/16 65.0 19.40 23.60
CTRP 161216P00070000 P 12/16/16 70.0 25.30 27.50
CTRP 161223C00035000 C 12/23/16 35.0 7.40 9.70
CTRP 161223C00035500 C 12/23/16 35.5 6.80 9.80
CTRP 161223C00036000 C 12/23/16 36.0 6.30 8.70
CTRP 161223C00036500 C 12/23/16 36.5 5.40 8.20
CTRP 161223C00037000 C 12/23/16 37.0 4.80 7.70
CTRP 161223C00037500 C 12/23/16 37.5 4.30 7.20
CTRP 161223C00038000 C 12/23/16 38.0 3.90 6.60
CTRP 161223C00038500 C 12/23/16 38.5 4.40 5.50
CTRP 161223C00039000 C 12/23/16 39.0 3.90 5.00
CTRP 161223C00039500 C 12/23/16 39.5 3.40 4.50
CTRP 161223C00040000 C 12/23/16 40.0 2.95 4.50
CTRP 161223C00040500 C 12/23/16 40.5 3.20 3.30
CTRP 161223C00041000 C 12/23/16 41.0 2.75 2.85
CTRP 161223C00041500 C 12/23/16 41.5 2.30 2.40
CTRP 161223C00042000 C 12/23/16 42.0 1.95 2.00
CTRP 161223C00042500 C 12/23/16 42.5 1.55 1.65
CTRP 161223C00043000 C 12/23/16 43.0 1.25 1.30
CTRP 161223C00043500 C 12/23/16 43.5 0.95 1.00
CTRP 161223C00044000 C 12/23/16 44.0 0.70 0.80
CTRP 161223C00044500 C 12/23/16 44.5 0.55 0.60
CTRP 161223C00045000 C 12/23/16 45.0 0.40 0.45
CTRP 161223C00045500 C 12/23/16 45.5 0.25 0.30
CTRP 161223C00046000 C 12/23/16 46.0 0.20 0.25
CTRP 161223C00046500 C 12/23/16 46.5 0.10 0.15
CTRP 161223C00047000 C 12/23/16 47.0 0.10 0.15
CTRP 161223C00047500 C 12/23/16 47.5 0.00 0.15
CTRP 161223C00048000 C 12/23/16 48.0 0.00 0.15
CTRP 161223C00048500 C 12/23/16 48.5 0.00 0.15
CTRP 161223C00049000 C 12/23/16 49.0 0.00 0.10
CTRP 161223C00049500 C 12/23/16 49.5 0.00 0.10
CTRP 161223C00050000 C 12/23/16 50.0 0.00 0.10
CTRP 161223C00050500 C 12/23/16 50.5 0.00 0.05
CTRP 161223C00051000 C 12/23/16 51.0 0.00 0.05
CTRP 161223C00051500 C 12/23/16 51.5 0.00 0.05
CTRP 161223C00052000 C 12/23/16 52.0 0.00 0.05
CTRP 161223C00052500 C 12/23/16 52.5 0.00 0.05
CTRP 161223C00053000 C 12/23/16 53.0 0.00 0.05
CTRP 161223P00035000 P 12/23/16 35.0 0.00 0.10
CTRP 161223P00035500 P 12/23/16 35.5 0.00 0.10
CTRP 161223P00036000 P 12/23/16 36.0 0.00 0.10
CTRP 161223P00036500 P 12/23/16 36.5 0.00 0.15
CTRP 161223P00037000 P 12/23/16 37.0 0.00 0.15
CTRP 161223P00037500 P 12/23/16 37.5 0.00 0.15
CTRP 161223P00038000 P 12/23/16 38.0 0.00 0.15
CTRP 161223P00038500 P 12/23/16 38.5 0.00 0.10
CTRP 161223P00039000 P 12/23/16 39.0 0.00 0.10
CTRP 161223P00039500 P 12/23/16 39.5 0.05 0.10
CTRP 161223P00040000 P 12/23/16 40.0 0.05 0.15
CTRP 161223P00040500 P 12/23/16 40.5 0.10 0.15
CTRP 161223P00041000 P 12/23/16 41.0 0.20 0.25
CTRP 161223P00041500 P 12/23/16 41.5 0.25 0.30
CTRP 161223P00042000 P 12/23/16 42.0 0.35 0.40
CTRP 161223P00042500 P 12/23/16 42.5 0.50 0.55
CTRP 161223P00043000 P 12/23/16 43.0 0.65 0.75
CTRP 161223P00043500 P 12/23/16 43.5 0.90 0.95
CTRP 161223P00044000 P 12/23/16 44.0 1.15 1.20
CTRP 161223P00044500 P 12/23/16 44.5 1.45 1.50
CTRP 161223P00045000 P 12/23/16 45.0 1.80 1.85
CTRP 161223P00045500 P 12/23/16 45.5 2.15 2.25
CTRP 161223P00046000 P 12/23/16 46.0 2.55 2.70
CTRP 161223P00046500 P 12/23/16 46.5 3.00 3.10
CTRP 161223P00047000 P 12/23/16 47.0 3.40 4.20
CTRP 161223P00047500 P 12/23/16 47.5 3.40 5.70
CTRP 161223P00048000 P 12/23/16 48.0 4.10 5.40
CTRP 161223P00048500 P 12/23/16 48.5 4.40 6.70
CTRP 161223P00049000 P 12/23/16 49.0 4.90 7.30
CTRP 161223P00049500 P 12/23/16 49.5 4.70 7.80
CTRP 161223P00050000 P 12/23/16 50.0 5.80 8.30
CTRP 161223P00050500 P 12/23/16 50.5 6.30 9.00
CTRP 161223P00051000 P 12/23/16 51.0 6.80 9.40
CTRP 161223P00051500 P 12/23/16 51.5 5.80 10.00
CTRP 161223P00052000 P 12/23/16 52.0 6.40 10.60
CTRP 161223P00052500 P 12/23/16 52.5 6.90 11.00
CTRP 161223P00053000 P 12/23/16 53.0 7.90 11.40
CTRP 161230C00035000 C 12/30/16 35.0 7.00 9.50
CTRP 161230C00035500 C 12/30/16 35.5 6.10 9.80
CTRP 161230C00036000 C 12/30/16 36.0 5.80 8.70
CTRP 161230C00036500 C 12/30/16 36.5 5.20 7.70
CTRP 161230C00037000 C 12/30/16 37.0 4.90 7.70
CTRP 161230C00037500 C 12/30/16 37.5 4.30 7.30
CTRP 161230C00038000 C 12/30/16 38.0 5.10 6.10
CTRP 161230C00038500 C 12/30/16 38.5 4.40 5.60
CTRP 161230C00039000 C 12/30/16 39.0 3.90 5.20
CTRP 161230C00039500 C 12/30/16 39.5 3.60 4.70
CTRP 161230C00040000 C 12/30/16 40.0 3.60 4.00
CTRP 161230C00040500 C 12/30/16 40.5 3.20 3.50
CTRP 161230C00041000 C 12/30/16 41.0 2.70 3.10
CTRP 161230C00041500 C 12/30/16 41.5 2.40 2.65
CTRP 161230C00042000 C 12/30/16 42.0 2.05 2.25
CTRP 161230C00042500 C 12/30/16 42.5 1.70 1.90
CTRP 161230C00043000 C 12/30/16 43.0 1.35 1.60
CTRP 161230C00043500 C 12/30/16 43.5 1.10 1.25
CTRP 161230C00044000 C 12/30/16 44.0 0.85 1.05
CTRP 161230C00044500 C 12/30/16 44.5 0.65 0.85
CTRP 161230C00045000 C 12/30/16 45.0 0.50 0.65
CTRP 161230C00045500 C 12/30/16 45.5 0.35 0.50
CTRP 161230C00046000 C 12/30/16 46.0 0.25 0.40
CTRP 161230C00046500 C 12/30/16 46.5 0.20 0.30
CTRP 161230C00047000 C 12/30/16 47.0 0.10 0.25
CTRP 161230C00047500 C 12/30/16 47.5 0.05 0.20
CTRP 161230C00048000 C 12/30/16 48.0 0.05 0.15
CTRP 161230C00048500 C 12/30/16 48.5 0.00 0.15
CTRP 161230C00049000 C 12/30/16 49.0 0.00 0.15
CTRP 161230C00049500 C 12/30/16 49.5 0.00 0.15
CTRP 161230C00050000 C 12/30/16 50.0 0.00 0.15
CTRP 161230C00050500 C 12/30/16 50.5 0.00 0.10
CTRP 161230C00051000 C 12/30/16 51.0 0.00 0.10
CTRP 161230C00051500 C 12/30/16 51.5 0.00 0.10
CTRP 161230C00052000 C 12/30/16 52.0 0.00 0.05
CTRP 161230C00052500 C 12/30/16 52.5 0.00 0.05
CTRP 161230C00053000 C 12/30/16 53.0 0.00 0.05
CTRP 161230P00035000 P 12/30/16 35.0 0.00 0.15
CTRP 161230P00035500 P 12/30/16 35.5 0.00 0.15
CTRP 161230P00036000 P 12/30/16 36.0 0.00 0.15
CTRP 161230P00036500 P 12/30/16 36.5 0.00 0.15
CTRP 161230P00037000 P 12/30/16 37.0 0.00 0.15
CTRP 161230P00037500 P 12/30/16 37.5 0.00 0.15
CTRP 161230P00038000 P 12/30/16 38.0 0.00 0.15
CTRP 161230P00038500 P 12/30/16 38.5 0.05 0.15
CTRP 161230P00039000 P 12/30/16 39.0 0.05 0.15
CTRP 161230P00039500 P 12/30/16 39.5 0.05 0.20
CTRP 161230P00040000 P 12/30/16 40.0 0.10 0.25
CTRP 161230P00040500 P 12/30/16 40.5 0.15 0.30
CTRP 161230P00041000 P 12/30/16 41.0 0.25 0.35
CTRP 161230P00041500 P 12/30/16 41.5 0.30 0.50
CTRP 161230P00042000 P 12/30/16 42.0 0.45 0.60
CTRP 161230P00042500 P 12/30/16 42.5 0.60 0.75
CTRP 161230P00043000 P 12/30/16 43.0 0.75 0.95
CTRP 161230P00043500 P 12/30/16 43.5 0.95 1.20
CTRP 161230P00044000 P 12/30/16 44.0 1.25 1.45
CTRP 161230P00044500 P 12/30/16 44.5 1.55 1.75
CTRP 161230P00045000 P 12/30/16 45.0 1.85 2.10
CTRP 161230P00045500 P 12/30/16 45.5 2.25 2.50
CTRP 161230P00046000 P 12/30/16 46.0 2.55 2.90
CTRP 161230P00046500 P 12/30/16 46.5 3.00 3.30
CTRP 161230P00047000 P 12/30/16 47.0 3.40 3.80
CTRP 161230P00047500 P 12/30/16 47.5 3.70 4.20
CTRP 161230P00048000 P 12/30/16 48.0 3.90 5.20
CTRP 161230P00048500 P 12/30/16 48.5 3.90 6.10
CTRP 161230P00049000 P 12/30/16 49.0 4.30 6.80
CTRP 161230P00049500 P 12/30/16 49.5 4.80 7.30
CTRP 161230P00050000 P 12/30/16 50.0 6.10 7.40
CTRP 161230P00050500 P 12/30/16 50.5 5.70 8.30
CTRP 161230P00051000 P 12/30/16 51.0 6.10 9.30
CTRP 161230P00051500 P 12/30/16 51.5 5.90 10.10
CTRP 161230P00052000 P 12/30/16 52.0 6.30 10.60
CTRP 161230P00052500 P 12/30/16 52.5 6.90 11.00
CTRP 161230P00053000 P 12/30/16 53.0 8.10 10.70
CTRP 170106C00034500 C 01/06/17 34.5 8.20 10.60
CTRP 170106C00035000 C 01/06/17 35.0 6.60 10.00
CTRP 170106C00035500 C 01/06/17 35.5 6.20 9.50
CTRP 170106C00036000 C 01/06/17 36.0 5.80 8.80
CTRP 170106C00036500 C 01/06/17 36.5 5.30 8.30
CTRP 170106C00037000 C 01/06/17 37.0 5.90 7.10
CTRP 170106C00037500 C 01/06/17 37.5 5.30 6.50
CTRP 170106C00038000 C 01/06/17 38.0 4.90 6.00
CTRP 170106C00038500 C 01/06/17 38.5 4.40 5.70
CTRP 170106C00039000 C 01/06/17 39.0 4.30 5.20
CTRP 170106C00039500 C 01/06/17 39.5 4.10 4.50
CTRP 170106C00040000 C 01/06/17 40.0 3.70 4.10
CTRP 170106C00040500 C 01/06/17 40.5 3.30 3.60
CTRP 170106C00041000 C 01/06/17 41.0 2.90 3.20
CTRP 170106C00041500 C 01/06/17 41.5 2.55 2.80
CTRP 170106C00042000 C 01/06/17 42.0 2.20 2.45
CTRP 170106C00042500 C 01/06/17 42.5 1.85 2.10
CTRP 170106C00043000 C 01/06/17 43.0 1.55 1.70
CTRP 170106C00043500 C 01/06/17 43.5 1.25 1.45
CTRP 170106C00044000 C 01/06/17 44.0 1.05 1.20
CTRP 170106C00044500 C 01/06/17 44.5 0.85 1.00
CTRP 170106C00045000 C 01/06/17 45.0 0.65 0.80
CTRP 170106C00045500 C 01/06/17 45.5 0.50 0.65
CTRP 170106C00046000 C 01/06/17 46.0 0.40 0.55
CTRP 170106C00046500 C 01/06/17 46.5 0.30 0.45
CTRP 170106C00047000 C 01/06/17 47.0 0.20 0.35
CTRP 170106C00047500 C 01/06/17 47.5 0.15 0.30
CTRP 170106C00048000 C 01/06/17 48.0 0.10 0.20
CTRP 170106C00048500 C 01/06/17 48.5 0.05 0.20
CTRP 170106C00049000 C 01/06/17 49.0 0.00 0.15
CTRP 170106C00049500 C 01/06/17 49.5 0.00 0.15
CTRP 170106C00050000 C 01/06/17 50.0 0.00 0.15
CTRP 170106C00050500 C 01/06/17 50.5 0.00 0.15
CTRP 170106C00051000 C 01/06/17 51.0 0.00 0.15
CTRP 170106C00051500 C 01/06/17 51.5 0.00 0.10
CTRP 170106C00052000 C 01/06/17 52.0 0.00 0.10
CTRP 170106C00052500 C 01/06/17 52.5 0.00 0.10
CTRP 170106C00053000 C 01/06/17 53.0 0.00 0.10
CTRP 170106P00034500 P 01/06/17 34.5 0.00 0.15
CTRP 170106P00035000 P 01/06/17 35.0 0.00 0.15
CTRP 170106P00035500 P 01/06/17 35.5 0.00 0.15
CTRP 170106P00036000 P 01/06/17 36.0 0.00 0.15
CTRP 170106P00036500 P 01/06/17 36.5 0.00 0.15
CTRP 170106P00037000 P 01/06/17 37.0 0.00 0.15
CTRP 170106P00037500 P 01/06/17 37.5 0.00 0.15
CTRP 170106P00038000 P 01/06/17 38.0 0.05 0.15
CTRP 170106P00038500 P 01/06/17 38.5 0.05 0.20
CTRP 170106P00039000 P 01/06/17 39.0 0.10 0.25
CTRP 170106P00039500 P 01/06/17 39.5 0.15 0.25
CTRP 170106P00040000 P 01/06/17 40.0 0.20 0.35
CTRP 170106P00040500 P 01/06/17 40.5 0.25 0.40
CTRP 170106P00041000 P 01/06/17 41.0 0.35 0.50
CTRP 170106P00041500 P 01/06/17 41.5 0.45 0.60
CTRP 170106P00042000 P 01/06/17 42.0 0.60 0.75
CTRP 170106P00042500 P 01/06/17 42.5 0.75 0.90
CTRP 170106P00043000 P 01/06/17 43.0 0.95 1.10
CTRP 170106P00043500 P 01/06/17 43.5 1.15 1.40
CTRP 170106P00044000 P 01/06/17 44.0 1.40 1.60
CTRP 170106P00044500 P 01/06/17 44.5 1.70 1.90
CTRP 170106P00045000 P 01/06/17 45.0 2.00 2.25
CTRP 170106P00045500 P 01/06/17 45.5 2.35 2.60
CTRP 170106P00046000 P 01/06/17 46.0 2.75 3.00
CTRP 170106P00046500 P 01/06/17 46.5 3.10 3.40
CTRP 170106P00047000 P 01/06/17 47.0 3.50 3.80
CTRP 170106P00047500 P 01/06/17 47.5 3.90 4.30
CTRP 170106P00048000 P 01/06/17 48.0 4.30 4.80
CTRP 170106P00048500 P 01/06/17 48.5 4.70 5.70
CTRP 170106P00049000 P 01/06/17 49.0 4.80 7.30
CTRP 170106P00049500 P 01/06/17 49.5 4.80 7.80
CTRP 170106P00050000 P 01/06/17 50.0 5.30 8.30
CTRP 170106P00050500 P 01/06/17 50.5 5.60 8.30
CTRP 170106P00051000 P 01/06/17 51.0 6.10 8.80
CTRP 170106P00051500 P 01/06/17 51.5 6.60 9.30
CTRP 170106P00052000 P 01/06/17 52.0 7.10 10.40
CTRP 170106P00052500 P 01/06/17 52.5 7.10 10.80
CTRP 170106P00053000 P 01/06/17 53.0 7.90 11.40
CTRP 170113C00036000 C 01/13/17 36.0 6.90 8.10
CTRP 170113C00036500 C 01/13/17 36.5 6.30 7.70
CTRP 170113C00037000 C 01/13/17 37.0 5.80 7.30
CTRP 170113C00038000 C 01/13/17 38.0 4.90 6.40
CTRP 170113C00038500 C 01/13/17 38.5 4.80 6.40
CTRP 170113C00039000 C 01/13/17 39.0 4.70 5.00
CTRP 170113C00039500 C 01/13/17 39.5 4.20 4.60
CTRP 170113C00040000 C 01/13/17 40.0 3.80 4.20
CTRP 170113C00040500 C 01/13/17 40.5 3.40 3.70
CTRP 170113C00041000 C 01/13/17 41.0 3.10 3.30
CTRP 170113C00041500 C 01/13/17 41.5 2.65 2.95
CTRP 170113C00042000 C 01/13/17 42.0 2.35 2.60
CTRP 170113C00042500 C 01/13/17 42.5 2.00 2.25
CTRP 170113C00043000 C 01/13/17 43.0 1.70 1.95
CTRP 170113C00043500 C 01/13/17 43.5 1.45 1.70
CTRP 170113C00044000 C 01/13/17 44.0 1.20 1.45
CTRP 170113C00044500 C 01/13/17 44.5 1.00 1.20
CTRP 170113C00045000 C 01/13/17 45.0 0.80 1.00
CTRP 170113C00045500 C 01/13/17 45.5 0.65 0.85
CTRP 170113C00046000 C 01/13/17 46.0 0.50 0.70
CTRP 170113C00046500 C 01/13/17 46.5 0.40 0.55
CTRP 170113C00047000 C 01/13/17 47.0 0.30 0.45
CTRP 170113C00047500 C 01/13/17 47.5 0.25 0.40
CTRP 170113C00048000 C 01/13/17 48.0 0.15 0.30
CTRP 170113C00048500 C 01/13/17 48.5 0.10 0.25
CTRP 170113C00049000 C 01/13/17 49.0 0.05 0.20
CTRP 170113C00049500 C 01/13/17 49.5 0.05 0.20
CTRP 170113C00050000 C 01/13/17 50.0 0.00 0.15
CTRP 170113C00050500 C 01/13/17 50.5 0.00 0.15
CTRP 170113C00051000 C 01/13/17 51.0 0.00 0.15
CTRP 170113C00051500 C 01/13/17 51.5 0.00 0.15
CTRP 170113C00052000 C 01/13/17 52.0 0.00 0.15
CTRP 170113C00052500 C 01/13/17 52.5 0.00 0.15
CTRP 170113C00053000 C 01/13/17 53.0 0.00 0.10
CTRP 170113P00036000 P 01/13/17 36.0 0.00 0.15
CTRP 170113P00036500 P 01/13/17 36.5 0.00 0.15
CTRP 170113P00037000 P 01/13/17 37.0 0.05 0.15
CTRP 170113P00038000 P 01/13/17 38.0 0.10 0.20
CTRP 170113P00038500 P 01/13/17 38.5 0.15 0.25
CTRP 170113P00039000 P 01/13/17 39.0 0.15 0.30
CTRP 170113P00039500 P 01/13/17 39.5 0.25 0.35
CTRP 170113P00040000 P 01/13/17 40.0 0.30 0.45
CTRP 170113P00040500 P 01/13/17 40.5 0.35 0.55
CTRP 170113P00041000 P 01/13/17 41.0 0.50 0.65
CTRP 170113P00041500 P 01/13/17 41.5 0.60 0.75
CTRP 170113P00042000 P 01/13/17 42.0 0.75 0.90
CTRP 170113P00042500 P 01/13/17 42.5 0.90 1.10
CTRP 170113P00043000 P 01/13/17 43.0 1.10 1.30
CTRP 170113P00043500 P 01/13/17 43.5 1.35 1.50
CTRP 170113P00044000 P 01/13/17 44.0 1.60 1.80
CTRP 170113P00044500 P 01/13/17 44.5 1.85 2.05
CTRP 170113P00045000 P 01/13/17 45.0 2.15 2.40
CTRP 170113P00045500 P 01/13/17 45.5 2.50 2.75
CTRP 170113P00046000 P 01/13/17 46.0 2.85 3.10
CTRP 170113P00046500 P 01/13/17 46.5 3.20 3.50
CTRP 170113P00047000 P 01/13/17 47.0 3.60 3.90
CTRP 170113P00047500 P 01/13/17 47.5 4.00 4.40
CTRP 170113P00048000 P 01/13/17 48.0 4.40 4.80
CTRP 170113P00048500 P 01/13/17 48.5 4.90 5.30
CTRP 170113P00049000 P 01/13/17 49.0 4.70 6.30
CTRP 170113P00049500 P 01/13/17 49.5 4.60 8.10
CTRP 170113P00050000 P 01/13/17 50.0 5.30 8.30
CTRP 170113P00050500 P 01/13/17 50.5 5.60 8.90
CTRP 170113P00051000 P 01/13/17 51.0 6.10 9.40
CTRP 170113P00051500 P 01/13/17 51.5 6.60 9.90
CTRP 170113P00052000 P 01/13/17 52.0 7.10 10.30
CTRP 170113P00052500 P 01/13/17 52.5 7.60 10.80
CTRP 170113P00053000 P 01/13/17 53.0 8.50 10.80
CTRP 170120C00011500 C 01/20/17 11.5 30.20 33.20
CTRP 170120C00012500 C 01/20/17 12.5 28.90 33.20
CTRP 170120C00015000 C 01/20/17 15.0 27.70 29.80
CTRP 170120C00017500 C 01/20/17 17.5 23.90 28.20
CTRP 170120C00020000 C 01/20/17 20.0 21.50 24.10
CTRP 170120C00021000 C 01/20/17 21.0 20.40 24.60
CTRP 170120C00022500 C 01/20/17 22.5 20.10 22.10
CTRP 170120C00024000 C 01/20/17 24.0 17.40 21.60
CTRP 170120C00025000 C 01/20/17 25.0 17.50 19.00
CTRP 170120C00026250 C 01/20/17 26.3 16.30 18.20
CTRP 170120C00027500 C 01/20/17 27.5 15.00 17.10
CTRP 170120C00028750 C 01/20/17 28.8 12.70 16.70
CTRP 170120C00030000 C 01/20/17 30.0 12.50 14.60
CTRP 170120C00031250 C 01/20/17 31.3 11.20 12.90
CTRP 170120C00032500 C 01/20/17 32.5 10.20 11.50
CTRP 170120C00033750 C 01/20/17 33.8 8.90 10.40
CTRP 170120C00035000 C 01/20/17 35.0 8.50 9.00
CTRP 170120C00036250 C 01/20/17 36.3 6.50 7.90
CTRP 170120C00037500 C 01/20/17 37.5 5.50 6.70
CTRP 170120C00038750 C 01/20/17 38.8 5.00 5.30
CTRP 170120C00040000 C 01/20/17 40.0 4.00 4.20
CTRP 170120C00041250 C 01/20/17 41.3 3.00 3.20
CTRP 170120C00042500 C 01/20/17 42.5 2.25 2.35
CTRP 170120C00043750 C 01/20/17 43.8 1.55 1.60
CTRP 170120C00045000 C 01/20/17 45.0 1.00 1.10
CTRP 170120C00046250 C 01/20/17 46.3 0.60 0.65
CTRP 170120C00047500 C 01/20/17 47.5 0.35 0.40
CTRP 170120C00048750 C 01/20/17 48.8 0.20 0.25
CTRP 170120C00050000 C 01/20/17 50.0 0.10 0.15
CTRP 170120C00052500 C 01/20/17 52.5 0.00 0.15
CTRP 170120C00055000 C 01/20/17 55.0 0.00 0.10
CTRP 170120C00057500 C 01/20/17 57.5 0.00 0.05
CTRP 170120C00060000 C 01/20/17 60.0 0.00 0.05
CTRP 170120C00062500 C 01/20/17 62.5 0.00 0.05
CTRP 170120C00065000 C 01/20/17 65.0 0.00 0.05
CTRP 170120C00067500 C 01/20/17 67.5 0.00 0.05
CTRP 170120C00070000 C 01/20/17 70.0 0.00 0.05
CTRP 170120C00072500 C 01/20/17 72.5 0.00 0.05
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 0.05
CTRP 170120P00024000 P 01/20/17 24.0 0.00 0.05
CTRP 170120P00025000 P 01/20/17 25.0 0.00 0.05
CTRP 170120P00026250 P 01/20/17 26.3 0.00 0.05
CTRP 170120P00027500 P 01/20/17 27.5 0.00 0.05
CTRP 170120P00028750 P 01/20/17 28.8 0.00 0.10
CTRP 170120P00030000 P 01/20/17 30.0 0.00 0.10
CTRP 170120P00031250 P 01/20/17 31.3 0.00 0.15
CTRP 170120P00032500 P 01/20/17 32.5 0.00 0.15
CTRP 170120P00033750 P 01/20/17 33.8 0.00 0.15
CTRP 170120P00035000 P 01/20/17 35.0 0.00 0.15
CTRP 170120P00036250 P 01/20/17 36.3 0.10 0.15
CTRP 170120P00037500 P 01/20/17 37.5 0.15 0.20
CTRP 170120P00038750 P 01/20/17 38.8 0.25 0.30
CTRP 170120P00040000 P 01/20/17 40.0 0.45 0.50
CTRP 170120P00041250 P 01/20/17 41.3 0.75 0.80
CTRP 170120P00042500 P 01/20/17 42.5 1.15 1.20
CTRP 170120P00043750 P 01/20/17 43.8 1.70 1.75
CTRP 170120P00045000 P 01/20/17 45.0 2.40 2.45
CTRP 170120P00046250 P 01/20/17 46.3 3.20 3.40
CTRP 170120P00047500 P 01/20/17 47.5 4.20 4.40
CTRP 170120P00048750 P 01/20/17 48.8 5.20 5.50
CTRP 170120P00050000 P 01/20/17 50.0 6.10 7.50
CTRP 170120P00052500 P 01/20/17 52.5 8.60 10.00
CTRP 170120P00055000 P 01/20/17 55.0 11.00 12.40
CTRP 170120P00057500 P 01/20/17 57.5 13.20 15.10
CTRP 170120P00060000 P 01/20/17 60.0 16.10 17.50
CTRP 170120P00062500 P 01/20/17 62.5 16.90 21.10
CTRP 170120P00065000 P 01/20/17 65.0 19.40 23.60
CTRP 170120P00067500 P 01/20/17 67.5 21.90 26.10
CTRP 170120P00070000 P 01/20/17 70.0 24.40 28.60
CTRP 170120P00072500 P 01/20/17 72.5 26.90 31.10
CTRP 170120P00075000 P 01/20/17 75.0 29.40 33.60
CTRP 170120P00077500 P 01/20/17 77.5 31.90 36.10
CTRP 170120P00080000 P 01/20/17 80.0 35.20 37.40
CTRP 170127C00036000 C 01/27/17 36.0 6.80 8.30
CTRP 170127C00036500 C 01/27/17 36.5 6.20 7.90
CTRP 170127C00037000 C 01/27/17 37.0 5.80 7.30
CTRP 170127C00037500 C 01/27/17 37.5 5.70 6.90
CTRP 170127C00038000 C 01/27/17 38.0 5.70 6.10
CTRP 170127C00038500 C 01/27/17 38.5 5.30 5.70
CTRP 170127C00039000 C 01/27/17 39.0 4.80 5.20
CTRP 170127C00039500 C 01/27/17 39.5 4.40 4.80
CTRP 170127C00040000 C 01/27/17 40.0 4.00 4.40
CTRP 170127C00040500 C 01/27/17 40.5 3.60 4.00
CTRP 170127C00041000 C 01/27/17 41.0 3.30 3.60
CTRP 170127C00041500 C 01/27/17 41.5 2.95 3.30
CTRP 170127C00042000 C 01/27/17 42.0 2.60 2.90
CTRP 170127C00042500 C 01/27/17 42.5 2.30 2.55
CTRP 170127C00043000 C 01/27/17 43.0 2.00 2.25
CTRP 170127C00043500 C 01/27/17 43.5 1.75 2.00
CTRP 170127C00044000 C 01/27/17 44.0 1.50 1.75
CTRP 170127C00044500 C 01/27/17 44.5 1.30 1.50
CTRP 170127C00045000 C 01/27/17 45.0 1.10 1.30
CTRP 170127C00045500 C 01/27/17 45.5 0.95 1.10
CTRP 170127C00046000 C 01/27/17 46.0 0.80 0.95
CTRP 170127C00046500 C 01/27/17 46.5 0.65 0.80
CTRP 170127C00047000 C 01/27/17 47.0 0.50 0.70
CTRP 170127C00047500 C 01/27/17 47.5 0.40 0.55
CTRP 170127C00048000 C 01/27/17 48.0 0.35 0.50
CTRP 170127C00048500 C 01/27/17 48.5 0.25 0.40
CTRP 170127C00049000 C 01/27/17 49.0 0.20 0.35
CTRP 170127C00049500 C 01/27/17 49.5 0.15 0.30
CTRP 170127C00050000 C 01/27/17 50.0 0.10 0.25
CTRP 170127C00050500 C 01/27/17 50.5 0.05 0.20
CTRP 170127C00051000 C 01/27/17 51.0 0.05 0.20
CTRP 170127C00051500 C 01/27/17 51.5 0.00 0.15
CTRP 170127C00052000 C 01/27/17 52.0 0.00 0.15
CTRP 170127C00052500 C 01/27/17 52.5 0.00 0.15
CTRP 170127C00053000 C 01/27/17 53.0 0.00 0.15
CTRP 170127P00036000 P 01/27/17 36.0 0.05 0.20
CTRP 170127P00036500 P 01/27/17 36.5 0.10 0.25
CTRP 170127P00037000 P 01/27/17 37.0 0.15 0.25
CTRP 170127P00037500 P 01/27/17 37.5 0.15 0.30
CTRP 170127P00038000 P 01/27/17 38.0 0.20 0.35
CTRP 170127P00038500 P 01/27/17 38.5 0.25 0.40
CTRP 170127P00039000 P 01/27/17 39.0 0.35 0.50
CTRP 170127P00039500 P 01/27/17 39.5 0.40 0.55
CTRP 170127P00040000 P 01/27/17 40.0 0.50 0.65
CTRP 170127P00040500 P 01/27/17 40.5 0.60 0.75
CTRP 170127P00041000 P 01/27/17 41.0 0.70 0.90
CTRP 170127P00041500 P 01/27/17 41.5 0.85 1.05
CTRP 170127P00042000 P 01/27/17 42.0 1.00 1.20
CTRP 170127P00042500 P 01/27/17 42.5 1.20 1.40
CTRP 170127P00043000 P 01/27/17 43.0 1.40 1.60
CTRP 170127P00043500 P 01/27/17 43.5 1.60 1.85
CTRP 170127P00044000 P 01/27/17 44.0 1.85 2.10
CTRP 170127P00044500 P 01/27/17 44.5 2.15 2.40
CTRP 170127P00045000 P 01/27/17 45.0 2.45 2.70
CTRP 170127P00045500 P 01/27/17 45.5 2.75 3.00
CTRP 170127P00046000 P 01/27/17 46.0 3.10 3.40
CTRP 170127P00046500 P 01/27/17 46.5 3.40 3.80
CTRP 170127P00047000 P 01/27/17 47.0 3.80 4.10
CTRP 170127P00047500 P 01/27/17 47.5 4.20 4.50
CTRP 170127P00048000 P 01/27/17 48.0 4.60 5.00
CTRP 170127P00048500 P 01/27/17 48.5 5.00 5.40
CTRP 170127P00049000 P 01/27/17 49.0 5.40 5.80
CTRP 170127P00049500 P 01/27/17 49.5 5.90 6.30
CTRP 170127P00050000 P 01/27/17 50.0 6.10 7.30
CTRP 170127P00050500 P 01/27/17 50.5 5.60 9.10
CTRP 170127P00051000 P 01/27/17 51.0 6.10 9.60
CTRP 170127P00051500 P 01/27/17 51.5 6.80 9.80
CTRP 170127P00052000 P 01/27/17 52.0 7.10 10.40
CTRP 170127P00052500 P 01/27/17 52.5 7.60 11.10
CTRP 170127P00053000 P 01/27/17 53.0 8.10 11.60
CTRP 170317C00022000 C 03/17/17 22.0 20.70 22.10
CTRP 170317C00023000 C 03/17/17 23.0 19.20 22.50
CTRP 170317C00024000 C 03/17/17 24.0 18.50 20.10
CTRP 170317C00025000 C 03/17/17 25.0 17.50 19.10
CTRP 170317C00026000 C 03/17/17 26.0 16.50 18.10
CTRP 170317C00027000 C 03/17/17 27.0 15.30 17.30
CTRP 170317C00028000 C 03/17/17 28.0 14.30 16.30
CTRP 170317C00029000 C 03/17/17 29.0 13.30 15.30
CTRP 170317C00030000 C 03/17/17 30.0 12.40 14.30
CTRP 170317C00031000 C 03/17/17 31.0 11.70 13.30
CTRP 170317C00032000 C 03/17/17 32.0 10.70 12.30
CTRP 170317C00033000 C 03/17/17 33.0 9.80 11.40
CTRP 170317C00034000 C 03/17/17 34.0 9.10 10.40
CTRP 170317C00035000 C 03/17/17 35.0 9.00 9.30
CTRP 170317C00036000 C 03/17/17 36.0 8.10 8.50
CTRP 170317C00037000 C 03/17/17 37.0 7.30 7.60
CTRP 170317C00038000 C 03/17/17 38.0 6.60 6.70
CTRP 170317C00039000 C 03/17/17 39.0 5.70 6.00
CTRP 170317C00040000 C 03/17/17 40.0 5.10 5.20
CTRP 170317C00041000 C 03/17/17 41.0 4.40 4.60
CTRP 170317C00042000 C 03/17/17 42.0 3.80 3.90
CTRP 170317C00043000 C 03/17/17 43.0 3.30 3.40
CTRP 170317C00044000 C 03/17/17 44.0 2.75 2.85
CTRP 170317C00045000 C 03/17/17 45.0 2.30 2.40
CTRP 170317C00046000 C 03/17/17 46.0 1.90 2.00
CTRP 170317C00047000 C 03/17/17 47.0 1.55 1.65
CTRP 170317C00048000 C 03/17/17 48.0 1.25 1.35
CTRP 170317C00049000 C 03/17/17 49.0 1.00 1.10
CTRP 170317C00050000 C 03/17/17 50.0 0.80 0.90
CTRP 170317C00055000 C 03/17/17 55.0 0.25 0.30
CTRP 170317C00060000 C 03/17/17 60.0 0.00 0.15
CTRP 170317C00065000 C 03/17/17 65.0 0.00 0.10
CTRP 170317P00022000 P 03/17/17 22.0 0.00 0.10
CTRP 170317P00023000 P 03/17/17 23.0 0.00 0.10
CTRP 170317P00024000 P 03/17/17 24.0 0.00 0.15
CTRP 170317P00025000 P 03/17/17 25.0 0.00 0.15
CTRP 170317P00026000 P 03/17/17 26.0 0.00 0.15
CTRP 170317P00027000 P 03/17/17 27.0 0.00 0.15
CTRP 170317P00028000 P 03/17/17 28.0 0.00 0.15
CTRP 170317P00029000 P 03/17/17 29.0 0.10 0.15
CTRP 170317P00030000 P 03/17/17 30.0 0.10 0.15
CTRP 170317P00031000 P 03/17/17 31.0 0.15 0.20
CTRP 170317P00032000 P 03/17/17 32.0 0.20 0.25
CTRP 170317P00033000 P 03/17/17 33.0 0.30 0.35
CTRP 170317P00034000 P 03/17/17 34.0 0.35 0.40
CTRP 170317P00035000 P 03/17/17 35.0 0.50 0.55
CTRP 170317P00036000 P 03/17/17 36.0 0.60 0.65
CTRP 170317P00037000 P 03/17/17 37.0 0.80 0.85
CTRP 170317P00038000 P 03/17/17 38.0 0.95 1.05
CTRP 170317P00039000 P 03/17/17 39.0 1.20 1.25
CTRP 170317P00040000 P 03/17/17 40.0 1.50 1.55
CTRP 170317P00041000 P 03/17/17 41.0 1.80 1.90
CTRP 170317P00042000 P 03/17/17 42.0 2.20 2.25
CTRP 170317P00043000 P 03/17/17 43.0 2.65 2.70
CTRP 170317P00044000 P 03/17/17 44.0 3.10 3.20
CTRP 170317P00045000 P 03/17/17 45.0 3.60 3.80
CTRP 170317P00046000 P 03/17/17 46.0 4.20 4.40
CTRP 170317P00047000 P 03/17/17 47.0 4.90 5.00
CTRP 170317P00048000 P 03/17/17 48.0 5.60 5.70
CTRP 170317P00049000 P 03/17/17 49.0 6.30 6.50
CTRP 170317P00050000 P 03/17/17 50.0 7.00 7.40
CTRP 170317P00055000 P 03/17/17 55.0 11.10 12.40
CTRP 170317P00060000 P 03/17/17 60.0 16.00 17.60
CTRP 170317P00065000 P 03/17/17 65.0 20.90 22.40
CTRP 170616C00023000 C 06/16/17 23.0 19.80 21.20
CTRP 170616C00024000 C 06/16/17 24.0 18.60 20.30
CTRP 170616C00025000 C 06/16/17 25.0 17.50 19.30
CTRP 170616C00026000 C 06/16/17 26.0 16.30 18.40
CTRP 170616C00027000 C 06/16/17 27.0 15.80 17.40
CTRP 170616C00028000 C 06/16/17 28.0 14.80 16.50
CTRP 170616C00029000 C 06/16/17 29.0 13.70 15.50
CTRP 170616C00030000 C 06/16/17 30.0 12.80 14.60
CTRP 170616C00031000 C 06/16/17 31.0 12.10 13.70
CTRP 170616C00032000 C 06/16/17 32.0 12.10 12.60
CTRP 170616C00033000 C 06/16/17 33.0 11.40 11.80
CTRP 170616C00034000 C 06/16/17 34.0 10.40 10.90
CTRP 170616C00035000 C 06/16/17 35.0 9.60 10.20
CTRP 170616C00036000 C 06/16/17 36.0 8.90 9.40
CTRP 170616C00037000 C 06/16/17 37.0 8.10 8.60
CTRP 170616C00038000 C 06/16/17 38.0 7.50 7.80
CTRP 170616C00039000 C 06/16/17 39.0 6.80 7.10
CTRP 170616C00040000 C 06/16/17 40.0 6.30 6.50
CTRP 170616C00041000 C 06/16/17 41.0 5.60 5.90
CTRP 170616C00042000 C 06/16/17 42.0 5.00 5.30
CTRP 170616C00043000 C 06/16/17 43.0 4.50 4.60
CTRP 170616C00044000 C 06/16/17 44.0 4.00 4.10
CTRP 170616C00045000 C 06/16/17 45.0 3.50 3.60
CTRP 170616C00046000 C 06/16/17 46.0 3.10 3.20
CTRP 170616C00047000 C 06/16/17 47.0 2.75 2.80
CTRP 170616C00048000 C 06/16/17 48.0 2.40 2.45
CTRP 170616C00049000 C 06/16/17 49.0 2.05 2.15
CTRP 170616C00050000 C 06/16/17 50.0 1.80 1.85
CTRP 170616C00055000 C 06/16/17 55.0 0.80 0.90
CTRP 170616C00060000 C 06/16/17 60.0 0.35 0.40
CTRP 170616C00065000 C 06/16/17 65.0 0.15 0.20
CTRP 170616C00070000 C 06/16/17 70.0 0.00 0.15
CTRP 170616P00023000 P 06/16/17 23.0 0.05 0.15
CTRP 170616P00024000 P 06/16/17 24.0 0.10 0.15
CTRP 170616P00025000 P 06/16/17 25.0 0.15 0.20
CTRP 170616P00026000 P 06/16/17 26.0 0.20 0.25
CTRP 170616P00027000 P 06/16/17 27.0 0.25 0.30
CTRP 170616P00028000 P 06/16/17 28.0 0.30 0.35
CTRP 170616P00029000 P 06/16/17 29.0 0.35 0.40
CTRP 170616P00030000 P 06/16/17 30.0 0.45 0.50
CTRP 170616P00031000 P 06/16/17 31.0 0.55 0.60
CTRP 170616P00032000 P 06/16/17 32.0 0.70 0.75
CTRP 170616P00033000 P 06/16/17 33.0 0.80 0.90
CTRP 170616P00034000 P 06/16/17 34.0 1.00 1.05
CTRP 170616P00035000 P 06/16/17 35.0 1.15 1.25
CTRP 170616P00036000 P 06/16/17 36.0 1.40 1.45
CTRP 170616P00037000 P 06/16/17 37.0 1.65 1.70
CTRP 170616P00038000 P 06/16/17 38.0 1.90 1.95
CTRP 170616P00039000 P 06/16/17 39.0 2.20 2.30
CTRP 170616P00040000 P 06/16/17 40.0 2.55 2.60
CTRP 170616P00041000 P 06/16/17 41.0 2.95 3.00
CTRP 170616P00042000 P 06/16/17 42.0 3.30 3.40
CTRP 170616P00043000 P 06/16/17 43.0 3.80 3.90
CTRP 170616P00044000 P 06/16/17 44.0 4.30 4.40
CTRP 170616P00045000 P 06/16/17 45.0 4.80 4.90
CTRP 170616P00046000 P 06/16/17 46.0 5.40 5.50
CTRP 170616P00047000 P 06/16/17 47.0 6.00 6.10
CTRP 170616P00048000 P 06/16/17 48.0 6.60 6.80
CTRP 170616P00049000 P 06/16/17 49.0 7.30 7.50
CTRP 170616P00050000 P 06/16/17 50.0 8.00 8.20
CTRP 170616P00055000 P 06/16/17 55.0 11.90 12.30
CTRP 170616P00060000 P 06/16/17 60.0 16.10 17.60
CTRP 170616P00065000 P 06/16/17 65.0 20.90 22.80
CTRP 170616P00070000 P 06/16/17 70.0 25.30 27.40
CTRP 180119C00020000 C 01/19/18 20.0 21.90 25.60
CTRP 180119C00022500 C 01/19/18 22.5 20.00 22.80
CTRP 180119C00023000 C 01/19/18 23.0 19.40 23.00
CTRP 180119C00025000 C 01/19/18 25.0 18.50 20.00
CTRP 180119C00027500 C 01/19/18 27.5 16.90 17.60
CTRP 180119C00030000 C 01/19/18 30.0 15.00 15.50
CTRP 180119C00032500 C 01/19/18 32.5 12.90 13.50
CTRP 180119C00035000 C 01/19/18 35.0 11.20 11.70
CTRP 180119C00037500 C 01/19/18 37.5 9.40 10.00
CTRP 180119C00040000 C 01/19/18 40.0 8.00 8.50
CTRP 180119C00042500 C 01/19/18 42.5 6.60 7.10
CTRP 180119C00043750 C 01/19/18 43.8 6.00 6.50
CTRP 180119C00045000 C 01/19/18 45.0 5.40 5.90
CTRP 180119C00046250 C 01/19/18 46.3 4.90 5.30
CTRP 180119C00047500 C 01/19/18 47.5 4.40 4.80
CTRP 180119C00048750 C 01/19/18 48.8 3.90 4.30
CTRP 180119C00050000 C 01/19/18 50.0 3.50 3.90
CTRP 180119C00052500 C 01/19/18 52.5 2.70 3.10
CTRP 180119C00055000 C 01/19/18 55.0 2.10 2.40
CTRP 180119C00057500 C 01/19/18 57.5 1.55 1.85
CTRP 180119C00060000 C 01/19/18 60.0 1.20 1.55
CTRP 180119C00062500 C 01/19/18 62.5 0.90 1.15
CTRP 180119C00065000 C 01/19/18 65.0 0.65 0.90
CTRP 180119C00067500 C 01/19/18 67.5 0.40 0.75
CTRP 180119C00070000 C 01/19/18 70.0 0.30 0.60
CTRP 180119C00072500 C 01/19/18 72.5 0.20 0.50
CTRP 180119C00075000 C 01/19/18 75.0 0.10 0.40
CTRP 180119C00077500 C 01/19/18 77.5 0.05 0.35
CTRP 180119C00080000 C 01/19/18 80.0 0.10 0.25
CTRP 180119P00020000 P 01/19/18 20.0 0.20 0.50
CTRP 180119P00022500 P 01/19/18 22.5 0.05 1.05
CTRP 180119P00023000 P 01/19/18 23.0 0.40 0.70
CTRP 180119P00025000 P 01/19/18 25.0 0.55 0.90
CTRP 180119P00027500 P 01/19/18 27.5 0.85 1.20
CTRP 180119P00030000 P 01/19/18 30.0 1.25 1.60
CTRP 180119P00032500 P 01/19/18 32.5 1.75 2.05
CTRP 180119P00035000 P 01/19/18 35.0 2.40 2.75
CTRP 180119P00037500 P 01/19/18 37.5 3.20 3.60
CTRP 180119P00040000 P 01/19/18 40.0 4.20 4.40
CTRP 180119P00042500 P 01/19/18 42.5 5.30 5.60
CTRP 180119P00043750 P 01/19/18 43.8 5.90 6.20
CTRP 180119P00045000 P 01/19/18 45.0 6.50 6.90
CTRP 180119P00046250 P 01/19/18 46.3 7.10 7.60
CTRP 180119P00047500 P 01/19/18 47.5 7.80 8.30
CTRP 180119P00048750 P 01/19/18 48.8 8.60 9.10
CTRP 180119P00050000 P 01/19/18 50.0 9.40 9.90
CTRP 180119P00052500 P 01/19/18 52.5 11.10 11.70
CTRP 180119P00055000 P 01/19/18 55.0 13.00 13.50
CTRP 180119P00057500 P 01/19/18 57.5 15.00 15.60
CTRP 180119P00060000 P 01/19/18 60.0 17.10 17.70
CTRP 180119P00062500 P 01/19/18 62.5 19.30 19.80
CTRP 180119P00065000 P 01/19/18 65.0 21.60 22.10
CTRP 180119P00067500 P 01/19/18 67.5 23.60 25.30
CTRP 180119P00070000 P 01/19/18 70.0 24.10 28.80
CTRP 180119P00072500 P 01/19/18 72.5 27.30 31.20
CTRP 180119P00075000 P 01/19/18 75.0 29.10 33.70
CTRP 180119P00077500 P 01/19/18 77.5 31.50 36.20
CTRP 180119P00080000 P 01/19/18 80.0 34.80 38.70
CTRP 190118C00023000 C 01/18/19 23.0 20.00 23.50
CTRP 190118C00025000 C 01/18/19 25.0 19.90 20.80
CTRP 190118C00028000 C 01/18/19 28.0 17.70 18.40
CTRP 190118C00030000 C 01/18/19 30.0 16.10 17.00
CTRP 190118C00033000 C 01/18/19 33.0 14.10 14.90
CTRP 190118C00035000 C 01/18/19 35.0 12.70 13.60
CTRP 190118C00038000 C 01/18/19 38.0 10.90 11.70
CTRP 190118C00040000 C 01/18/19 40.0 9.80 10.60
CTRP 190118C00042000 C 01/18/19 42.0 8.90 9.60
CTRP 190118C00045000 C 01/18/19 45.0 7.50 8.10
CTRP 190118C00047000 C 01/18/19 47.0 6.60 7.30
CTRP 190118C00050000 C 01/18/19 50.0 5.50 6.20
CTRP 190118C00055000 C 01/18/19 55.0 3.90 4.50
CTRP 190118C00060000 C 01/18/19 60.0 2.75 3.30
CTRP 190118C00065000 C 01/18/19 65.0 1.20 2.95
CTRP 190118P00023000 P 01/18/19 23.0 0.90 1.45
CTRP 190118P00025000 P 01/18/19 25.0 1.20 1.75
CTRP 190118P00028000 P 01/18/19 28.0 1.80 2.35
CTRP 190118P00030000 P 01/18/19 30.0 2.25 2.80
CTRP 190118P00033000 P 01/18/19 33.0 3.10 3.70
CTRP 190118P00035000 P 01/18/19 35.0 3.80 4.30
CTRP 190118P00038000 P 01/18/19 38.0 4.80 5.50
CTRP 190118P00040000 P 01/18/19 40.0 5.70 6.30
CTRP 190118P00042000 P 01/18/19 42.0 6.60 7.20
CTRP 190118P00045000 P 01/18/19 45.0 8.20 8.70
CTRP 190118P00047000 P 01/18/19 47.0 9.30 9.90
CTRP 190118P00050000 P 01/18/19 50.0 11.00 11.80
CTRP 190118P00055000 P 01/18/19 55.0 14.30 15.10
CTRP 190118P00060000 P 01/18/19 60.0 18.10 18.90
CTRP 190118P00065000 P 01/18/19 65.0 21.60 23.90

OPRA data is delayed 15 minutes.