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 (2016-05-13)Premium Content

Ctrip Com International Ltd (CTRP)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTRP 160603C00035000 C 06/03/16 35.0 8.90 12.80
CTRP 160603C00035500 C 06/03/16 35.5 8.10 10.80
CTRP 160603C00036000 C 06/03/16 36.0 7.70 11.80
CTRP 160603C00036500 C 06/03/16 36.5 7.10 11.20
CTRP 160603C00037000 C 06/03/16 37.0 6.70 9.30
CTRP 160603C00037500 C 06/03/16 37.5 6.20 8.80
CTRP 160603C00038000 C 06/03/16 38.0 6.20 8.40
CTRP 160603C00038500 C 06/03/16 38.5 5.70 7.90
CTRP 160603C00039000 C 06/03/16 39.0 5.10 8.70
CTRP 160603C00039500 C 06/03/16 39.5 4.70 6.90
CTRP 160603C00040000 C 06/03/16 40.0 4.20 6.40
CTRP 160603C00040500 C 06/03/16 40.5 3.70 5.80
CTRP 160603C00041000 C 06/03/16 41.0 3.40 5.00
CTRP 160603C00041500 C 06/03/16 41.5 2.65 4.90
CTRP 160603C00042000 C 06/03/16 42.0 3.80 4.20
CTRP 160603C00042500 C 06/03/16 42.5 3.30 3.80
CTRP 160603C00043000 C 06/03/16 43.0 2.90 3.30
CTRP 160603C00043500 C 06/03/16 43.5 2.50 2.90
CTRP 160603C00044000 C 06/03/16 44.0 2.15 2.45
CTRP 160603C00044500 C 06/03/16 44.5 1.80 2.05
CTRP 160603C00045000 C 06/03/16 45.0 1.45 1.70
CTRP 160603C00045500 C 06/03/16 45.5 1.15 1.40
CTRP 160603C00046000 C 06/03/16 46.0 0.90 1.20
CTRP 160603C00046500 C 06/03/16 46.5 0.70 0.90
CTRP 160603C00047000 C 06/03/16 47.0 0.50 0.70
CTRP 160603C00047500 C 06/03/16 47.5 0.45 0.55
CTRP 160603C00048000 C 06/03/16 48.0 0.25 0.40
CTRP 160603C00048500 C 06/03/16 48.5 0.25 0.30
CTRP 160603C00049000 C 06/03/16 49.0 0.20 0.25
CTRP 160603C00049500 C 06/03/16 49.5 0.05 0.20
CTRP 160603C00050000 C 06/03/16 50.0 0.00 0.15
CTRP 160603C00050500 C 06/03/16 50.5 0.00 0.15
CTRP 160603C00051000 C 06/03/16 51.0 0.00 0.10
CTRP 160603C00051500 C 06/03/16 51.5 0.00 0.15
CTRP 160603C00052000 C 06/03/16 52.0 0.00 0.15
CTRP 160603C00052500 C 06/03/16 52.5 0.00 0.15
CTRP 160603C00053000 C 06/03/16 53.0 0.00 0.15
CTRP 160603C00053500 C 06/03/16 53.5 0.00 0.15
CTRP 160603C00054000 C 06/03/16 54.0 0.00 0.15
CTRP 160603C00054500 C 06/03/16 54.5 0.00 0.15
CTRP 160603C00055000 C 06/03/16 55.0 0.00 0.60
CTRP 160603C00055500 C 06/03/16 55.5 0.00 1.30
CTRP 160603C00056000 C 06/03/16 56.0 0.00 1.35
CTRP 160603C00056500 C 06/03/16 56.5 0.00 0.75
CTRP 160603C00057000 C 06/03/16 57.0 0.00 1.35
CTRP 160603C00057500 C 06/03/16 57.5 0.00 0.70
CTRP 160603C00060000 C 06/03/16 60.0 0.00 1.35
CTRP 160603P00035000 P 06/03/16 35.0 0.00 0.25
CTRP 160603P00035500 P 06/03/16 35.5 0.00 1.35
CTRP 160603P00036000 P 06/03/16 36.0 0.00 0.25
CTRP 160603P00036500 P 06/03/16 36.5 0.00 1.35
CTRP 160603P00037000 P 06/03/16 37.0 0.00 0.30
CTRP 160603P00037500 P 06/03/16 37.5 0.00 1.30
CTRP 160603P00038000 P 06/03/16 38.0 0.00 0.40
CTRP 160603P00038500 P 06/03/16 38.5 0.00 0.15
CTRP 160603P00039000 P 06/03/16 39.0 0.00 0.15
CTRP 160603P00039500 P 06/03/16 39.5 0.00 0.15
CTRP 160603P00040000 P 06/03/16 40.0 0.00 0.10
CTRP 160603P00040500 P 06/03/16 40.5 0.00 0.15
CTRP 160603P00041000 P 06/03/16 41.0 0.00 0.15
CTRP 160603P00041500 P 06/03/16 41.5 0.00 0.15
CTRP 160603P00042000 P 06/03/16 42.0 0.00 0.20
CTRP 160603P00042500 P 06/03/16 42.5 0.05 0.20
CTRP 160603P00043000 P 06/03/16 43.0 0.10 0.30
CTRP 160603P00043500 P 06/03/16 43.5 0.20 0.40
CTRP 160603P00044000 P 06/03/16 44.0 0.30 0.45
CTRP 160603P00044500 P 06/03/16 44.5 0.45 0.65
CTRP 160603P00045000 P 06/03/16 45.0 0.60 0.80
CTRP 160603P00045500 P 06/03/16 45.5 0.85 1.05
CTRP 160603P00046000 P 06/03/16 46.0 1.05 1.30
CTRP 160603P00046500 P 06/03/16 46.5 1.30 1.55
CTRP 160603P00047000 P 06/03/16 47.0 1.60 1.90
CTRP 160603P00047500 P 06/03/16 47.5 1.90 2.25
CTRP 160603P00048000 P 06/03/16 48.0 2.30 2.65
CTRP 160603P00048500 P 06/03/16 48.5 2.60 3.10
CTRP 160603P00049000 P 06/03/16 49.0 3.00 3.60
CTRP 160603P00049500 P 06/03/16 49.5 3.50 4.00
CTRP 160603P00050000 P 06/03/16 50.0 3.60 5.10
CTRP 160603P00050500 P 06/03/16 50.5 3.00 6.60
CTRP 160603P00051000 P 06/03/16 51.0 3.50 7.10
CTRP 160603P00051500 P 06/03/16 51.5 4.10 6.90
CTRP 160603P00052000 P 06/03/16 52.0 4.30 8.00
CTRP 160603P00052500 P 06/03/16 52.5 5.10 8.50
CTRP 160603P00053000 P 06/03/16 53.0 5.30 8.60
CTRP 160603P00053500 P 06/03/16 53.5 6.10 9.50
CTRP 160603P00054000 P 06/03/16 54.0 6.30 10.00
CTRP 160603P00054500 P 06/03/16 54.5 7.10 10.40
CTRP 160603P00055000 P 06/03/16 55.0 7.30 10.50
CTRP 160603P00055500 P 06/03/16 55.5 8.10 11.40
CTRP 160603P00056000 P 06/03/16 56.0 8.30 11.90
CTRP 160603P00056500 P 06/03/16 56.5 9.10 12.40
CTRP 160603P00057000 P 06/03/16 57.0 9.30 12.90
CTRP 160603P00057500 P 06/03/16 57.5 10.10 13.40
CTRP 160603P00060000 P 06/03/16 60.0 12.30 16.30
CTRP 160610C00035000 C 06/10/16 35.0 9.20 12.70
CTRP 160610C00036000 C 06/10/16 36.0 8.20 11.50
CTRP 160610C00037000 C 06/10/16 37.0 7.20 10.60
CTRP 160610C00037500 C 06/10/16 37.5 6.70 10.40
CTRP 160610C00038000 C 06/10/16 38.0 6.20 9.60
CTRP 160610C00038500 C 06/10/16 38.5 5.70 9.20
CTRP 160610C00039000 C 06/10/16 39.0 6.50 7.50
CTRP 160610C00039500 C 06/10/16 39.5 6.30 7.00
CTRP 160610C00040000 C 06/10/16 40.0 6.00 6.40
CTRP 160610C00040500 C 06/10/16 40.5 5.60 5.90
CTRP 160610C00041000 C 06/10/16 41.0 5.10 5.50
CTRP 160610C00041500 C 06/10/16 41.5 4.70 5.10
CTRP 160610C00042000 C 06/10/16 42.0 4.30 4.70
CTRP 160610C00042500 C 06/10/16 42.5 4.00 4.30
CTRP 160610C00043000 C 06/10/16 43.0 3.60 3.90
CTRP 160610C00043500 C 06/10/16 43.5 3.20 3.60
CTRP 160610C00044000 C 06/10/16 44.0 2.95 3.30
CTRP 160610C00044500 C 06/10/16 44.5 2.65 2.90
CTRP 160610C00045000 C 06/10/16 45.0 2.35 2.65
CTRP 160610C00045500 C 06/10/16 45.5 2.10 2.35
CTRP 160610C00046000 C 06/10/16 46.0 1.85 2.05
CTRP 160610C00046500 C 06/10/16 46.5 1.60 1.85
CTRP 160610C00047000 C 06/10/16 47.0 1.50 1.65
CTRP 160610C00047500 C 06/10/16 47.5 1.20 1.45
CTRP 160610C00048000 C 06/10/16 48.0 1.05 1.25
CTRP 160610C00048500 C 06/10/16 48.5 0.85 1.10
CTRP 160610C00049000 C 06/10/16 49.0 0.75 0.95
CTRP 160610C00049500 C 06/10/16 49.5 0.60 0.80
CTRP 160610C00050000 C 06/10/16 50.0 0.50 0.70
CTRP 160610C00050500 C 06/10/16 50.5 0.40 0.55
CTRP 160610C00051000 C 06/10/16 51.0 0.35 0.50
CTRP 160610C00051500 C 06/10/16 51.5 0.30 0.40
CTRP 160610C00052000 C 06/10/16 52.0 0.25 0.35
CTRP 160610C00052500 C 06/10/16 52.5 0.20 0.30
CTRP 160610C00053000 C 06/10/16 53.0 0.15 0.25
CTRP 160610C00054000 C 06/10/16 54.0 0.10 0.20
CTRP 160610C00055000 C 06/10/16 55.0 0.05 0.15
CTRP 160610P00035000 P 06/10/16 35.0 0.00 0.15
CTRP 160610P00036000 P 06/10/16 36.0 0.00 0.15
CTRP 160610P00037000 P 06/10/16 37.0 0.05 0.20
CTRP 160610P00037500 P 06/10/16 37.5 0.05 0.20
CTRP 160610P00038000 P 06/10/16 38.0 0.10 0.25
CTRP 160610P00038500 P 06/10/16 38.5 0.10 0.30
CTRP 160610P00039000 P 06/10/16 39.0 0.15 0.30
CTRP 160610P00039500 P 06/10/16 39.5 0.20 0.35
CTRP 160610P00040000 P 06/10/16 40.0 0.25 0.40
CTRP 160610P00040500 P 06/10/16 40.5 0.30 0.45
CTRP 160610P00041000 P 06/10/16 41.0 0.35 0.55
CTRP 160610P00041500 P 06/10/16 41.5 0.45 0.65
CTRP 160610P00042000 P 06/10/16 42.0 0.55 0.75
CTRP 160610P00042500 P 06/10/16 42.5 0.65 0.85
CTRP 160610P00043000 P 06/10/16 43.0 0.80 1.00
CTRP 160610P00043500 P 06/10/16 43.5 0.95 1.15
CTRP 160610P00044000 P 06/10/16 44.0 1.10 1.30
CTRP 160610P00044500 P 06/10/16 44.5 1.30 1.50
CTRP 160610P00045000 P 06/10/16 45.0 1.50 1.75
CTRP 160610P00045500 P 06/10/16 45.5 1.70 1.95
CTRP 160610P00046000 P 06/10/16 46.0 1.95 2.20
CTRP 160610P00046500 P 06/10/16 46.5 2.20 2.50
CTRP 160610P00047000 P 06/10/16 47.0 2.50 2.75
CTRP 160610P00047500 P 06/10/16 47.5 2.80 3.10
CTRP 160610P00048000 P 06/10/16 48.0 3.10 3.40
CTRP 160610P00048500 P 06/10/16 48.5 3.40 3.80
CTRP 160610P00049000 P 06/10/16 49.0 3.80 4.10
CTRP 160610P00049500 P 06/10/16 49.5 4.10 4.50
CTRP 160610P00050000 P 06/10/16 50.0 4.50 4.90
CTRP 160610P00050500 P 06/10/16 50.5 4.90 5.30
CTRP 160610P00051000 P 06/10/16 51.0 5.30 5.70
CTRP 160610P00051500 P 06/10/16 51.5 5.80 6.20
CTRP 160610P00052000 P 06/10/16 52.0 6.20 6.60
CTRP 160610P00052500 P 06/10/16 52.5 6.70 7.10
CTRP 160610P00053000 P 06/10/16 53.0 7.10 7.60
CTRP 160610P00054000 P 06/10/16 54.0 6.50 10.20
CTRP 160610P00055000 P 06/10/16 55.0 7.50 11.00
CTRP 160617C00019000 C 06/17/16 19.0 25.10 28.70
CTRP 160617C00020000 C 06/17/16 20.0 23.90 27.80
CTRP 160617C00021000 C 06/17/16 21.0 22.80 26.70
CTRP 160617C00022500 C 06/17/16 22.5 21.40 25.30
CTRP 160617C00024000 C 06/17/16 24.0 19.80 23.60
CTRP 160617C00025000 C 06/17/16 25.0 18.90 21.90
CTRP 160617C00026000 C 06/17/16 26.0 18.10 20.80
CTRP 160617C00027500 C 06/17/16 27.5 16.60 19.30
CTRP 160617C00029000 C 06/17/16 29.0 15.10 18.60
CTRP 160617C00030000 C 06/17/16 30.0 14.20 17.80
CTRP 160617C00031250 C 06/17/16 31.3 12.90 16.50
CTRP 160617C00032500 C 06/17/16 32.5 11.70 15.00
CTRP 160617C00033750 C 06/17/16 33.8 10.40 14.00
CTRP 160617C00035000 C 06/17/16 35.0 9.20 12.80
CTRP 160617C00035500 C 06/17/16 35.5 8.70 12.40
CTRP 160617C00036000 C 06/17/16 36.0 8.20 11.60
CTRP 160617C00036250 C 06/17/16 36.3 8.00 10.00
CTRP 160617C00036500 C 06/17/16 36.5 7.70 11.40
CTRP 160617C00037000 C 06/17/16 37.0 7.20 10.60
CTRP 160617C00037500 C 06/17/16 37.5 6.80 10.20
CTRP 160617C00038000 C 06/17/16 38.0 6.30 10.00
CTRP 160617C00038500 C 06/17/16 38.5 7.30 7.90
CTRP 160617C00038750 C 06/17/16 38.8 7.30 7.60
CTRP 160617C00039000 C 06/17/16 39.0 7.00 7.40
CTRP 160617C00039500 C 06/17/16 39.5 6.60 7.00
CTRP 160617C00040000 C 06/17/16 40.0 6.20 6.50
CTRP 160617C00040500 C 06/17/16 40.5 5.80 6.20
CTRP 160617C00041000 C 06/17/16 41.0 5.40 5.80
CTRP 160617C00041250 C 06/17/16 41.3 5.20 5.50
CTRP 160617C00041500 C 06/17/16 41.5 5.00 5.40
CTRP 160617C00042000 C 06/17/16 42.0 4.60 4.90
CTRP 160617C00042500 C 06/17/16 42.5 4.20 4.50
CTRP 160617C00043000 C 06/17/16 43.0 3.90 4.20
CTRP 160617C00043500 C 06/17/16 43.5 3.60 3.90
CTRP 160617C00043750 C 06/17/16 43.8 3.40 3.60
CTRP 160617C00044000 C 06/17/16 44.0 3.30 3.50
CTRP 160617C00044500 C 06/17/16 44.5 3.00 3.20
CTRP 160617C00045000 C 06/17/16 45.0 2.70 2.90
CTRP 160617C00045500 C 06/17/16 45.5 2.45 2.70
CTRP 160617C00046000 C 06/17/16 46.0 2.20 2.40
CTRP 160617C00046250 C 06/17/16 46.3 2.05 2.25
CTRP 160617C00046500 C 06/17/16 46.5 2.00 2.15
CTRP 160617C00047000 C 06/17/16 47.0 1.75 1.95
CTRP 160617C00047500 C 06/17/16 47.5 1.55 1.75
CTRP 160617C00048000 C 06/17/16 48.0 1.35 1.55
CTRP 160617C00048500 C 06/17/16 48.5 1.20 1.35
CTRP 160617C00048750 C 06/17/16 48.8 1.10 1.30
CTRP 160617C00049000 C 06/17/16 49.0 1.05 1.20
CTRP 160617C00049500 C 06/17/16 49.5 0.90 1.05
CTRP 160617C00050000 C 06/17/16 50.0 0.75 0.90
CTRP 160617C00050500 C 06/17/16 50.5 0.65 0.80
CTRP 160617C00051000 C 06/17/16 51.0 0.55 0.70
CTRP 160617C00051500 C 06/17/16 51.5 0.45 0.60
CTRP 160617C00052000 C 06/17/16 52.0 0.40 0.55
CTRP 160617C00052500 C 06/17/16 52.5 0.35 0.45
CTRP 160617C00053000 C 06/17/16 53.0 0.25 0.40
CTRP 160617C00053500 C 06/17/16 53.5 0.25 0.35
CTRP 160617C00054000 C 06/17/16 54.0 0.20 0.35
CTRP 160617C00054500 C 06/17/16 54.5 0.15 0.30
CTRP 160617C00055000 C 06/17/16 55.0 0.10 0.25
CTRP 160617C00055500 C 06/17/16 55.5 0.10 0.25
CTRP 160617C00056000 C 06/17/16 56.0 0.05 0.20
CTRP 160617C00056500 C 06/17/16 56.5 0.05 0.20
CTRP 160617C00057000 C 06/17/16 57.0 0.05 0.15
CTRP 160617C00057500 C 06/17/16 57.5 0.00 0.15
CTRP 160617C00060000 C 06/17/16 60.0 0.05 0.10
CTRP 160617C00062500 C 06/17/16 62.5 0.00 0.10
CTRP 160617C00065000 C 06/17/16 65.0 0.00 1.25
CTRP 160617C00067500 C 06/17/16 67.5 0.00 0.30
CTRP 160617C00070000 C 06/17/16 70.0 0.00 1.25
CTRP 160617C00072500 C 06/17/16 72.5 0.00 1.30
CTRP 160617C00075000 C 06/17/16 75.0 0.00 1.25
CTRP 160617C00077500 C 06/17/16 77.5 0.00 1.25
CTRP 160617C00080000 C 06/17/16 80.0 0.00 1.25
CTRP 160617P00019000 P 06/17/16 19.0 0.00 1.25
CTRP 160617P00020000 P 06/17/16 20.0 0.00 1.25
CTRP 160617P00021000 P 06/17/16 21.0 0.00 1.30
CTRP 160617P00022500 P 06/17/16 22.5 0.00 1.30
CTRP 160617P00024000 P 06/17/16 24.0 0.00 1.25
CTRP 160617P00025000 P 06/17/16 25.0 0.00 1.25
CTRP 160617P00026000 P 06/17/16 26.0 0.00 1.25
CTRP 160617P00027500 P 06/17/16 27.5 0.00 1.30
CTRP 160617P00029000 P 06/17/16 29.0 0.00 1.25
CTRP 160617P00030000 P 06/17/16 30.0 0.00 1.30
CTRP 160617P00031250 P 06/17/16 31.3 0.00 0.15
CTRP 160617P00032500 P 06/17/16 32.5 0.00 0.10
CTRP 160617P00033750 P 06/17/16 33.8 0.00 0.10
CTRP 160617P00035000 P 06/17/16 35.0 0.05 0.15
CTRP 160617P00035500 P 06/17/16 35.5 0.05 0.20
CTRP 160617P00036000 P 06/17/16 36.0 0.05 0.20
CTRP 160617P00036250 P 06/17/16 36.3 0.10 0.20
CTRP 160617P00036500 P 06/17/16 36.5 0.10 0.20
CTRP 160617P00037000 P 06/17/16 37.0 0.10 0.25
CTRP 160617P00037500 P 06/17/16 37.5 0.20 0.30
CTRP 160617P00038000 P 06/17/16 38.0 0.20 0.35
CTRP 160617P00038500 P 06/17/16 38.5 0.25 0.40
CTRP 160617P00038750 P 06/17/16 38.8 0.25 0.40
CTRP 160617P00039000 P 06/17/16 39.0 0.30 0.45
CTRP 160617P00039500 P 06/17/16 39.5 0.35 0.50
CTRP 160617P00040000 P 06/17/16 40.0 0.40 0.60
CTRP 160617P00040500 P 06/17/16 40.5 0.50 0.65
CTRP 160617P00041000 P 06/17/16 41.0 0.60 0.75
CTRP 160617P00041250 P 06/17/16 41.3 0.65 0.75
CTRP 160617P00041500 P 06/17/16 41.5 0.70 0.90
CTRP 160617P00042000 P 06/17/16 42.0 0.80 1.00
CTRP 160617P00042500 P 06/17/16 42.5 0.95 1.10
CTRP 160617P00043000 P 06/17/16 43.0 1.10 1.30
CTRP 160617P00043500 P 06/17/16 43.5 1.25 1.45
CTRP 160617P00043750 P 06/17/16 43.8 1.35 1.50
CTRP 160617P00044000 P 06/17/16 44.0 1.45 1.65
CTRP 160617P00044500 P 06/17/16 44.5 1.65 1.80
CTRP 160617P00045000 P 06/17/16 45.0 1.85 2.05
CTRP 160617P00045500 P 06/17/16 45.5 2.10 2.25
CTRP 160617P00046000 P 06/17/16 46.0 2.35 2.55
CTRP 160617P00046250 P 06/17/16 46.3 2.45 2.65
CTRP 160617P00046500 P 06/17/16 46.5 2.60 2.80
CTRP 160617P00047000 P 06/17/16 47.0 2.85 3.10
CTRP 160617P00047500 P 06/17/16 47.5 3.10 3.40
CTRP 160617P00048000 P 06/17/16 48.0 3.40 3.70
CTRP 160617P00048500 P 06/17/16 48.5 3.70 4.10
CTRP 160617P00048750 P 06/17/16 48.8 3.90 4.30
CTRP 160617P00049000 P 06/17/16 49.0 4.10 4.40
CTRP 160617P00049500 P 06/17/16 49.5 4.40 4.80
CTRP 160617P00050000 P 06/17/16 50.0 4.80 5.20
CTRP 160617P00050500 P 06/17/16 50.5 5.20 5.60
CTRP 160617P00051000 P 06/17/16 51.0 5.60 6.00
CTRP 160617P00051500 P 06/17/16 51.5 6.00 6.40
CTRP 160617P00052000 P 06/17/16 52.0 6.40 6.80
CTRP 160617P00052500 P 06/17/16 52.5 6.80 7.20
CTRP 160617P00053000 P 06/17/16 53.0 7.30 7.70
CTRP 160617P00053500 P 06/17/16 53.5 7.70 8.10
CTRP 160617P00054000 P 06/17/16 54.0 8.20 8.60
CTRP 160617P00054500 P 06/17/16 54.5 8.40 9.70
CTRP 160617P00055000 P 06/17/16 55.0 7.50 11.10
CTRP 160617P00055500 P 06/17/16 55.5 8.20 11.60
CTRP 160617P00056000 P 06/17/16 56.0 8.40 12.00
CTRP 160617P00056500 P 06/17/16 56.5 9.20 12.50
CTRP 160617P00057000 P 06/17/16 57.0 9.70 13.00
CTRP 160617P00057500 P 06/17/16 57.5 10.20 12.50
CTRP 160617P00060000 P 06/17/16 60.0 12.60 15.90
CTRP 160617P00062500 P 06/17/16 62.5 15.10 18.40
CTRP 160617P00065000 P 06/17/16 65.0 17.30 20.00
CTRP 160617P00067500 P 06/17/16 67.5 20.00 23.30
CTRP 160617P00070000 P 06/17/16 70.0 22.30 25.10
CTRP 160617P00072500 P 06/17/16 72.5 24.70 28.30
CTRP 160617P00075000 P 06/17/16 75.0 27.20 31.10
CTRP 160617P00077500 P 06/17/16 77.5 29.70 33.50
CTRP 160617P00080000 P 06/17/16 80.0 32.50 35.80
CTRP 160624C00030000 C 06/24/16 30.0 14.10 17.80
CTRP 160624C00035000 C 06/24/16 35.0 9.60 12.20
CTRP 160624C00036000 C 06/24/16 36.0 8.60 11.40
CTRP 160624C00036500 C 06/24/16 36.5 8.00 11.00
CTRP 160624C00037000 C 06/24/16 37.0 7.70 10.10
CTRP 160624C00037500 C 06/24/16 37.5 7.90 9.70
CTRP 160624C00038000 C 06/24/16 38.0 8.00 8.50
CTRP 160624C00038500 C 06/24/16 38.5 7.60 8.00
CTRP 160624C00039000 C 06/24/16 39.0 7.10 7.50
CTRP 160624C00039500 C 06/24/16 39.5 6.70 7.10
CTRP 160624C00040000 C 06/24/16 40.0 6.30 6.70
CTRP 160624C00040500 C 06/24/16 40.5 5.90 6.30
CTRP 160624C00041000 C 06/24/16 41.0 5.50 5.90
CTRP 160624C00041500 C 06/24/16 41.5 5.10 5.50
CTRP 160624C00042000 C 06/24/16 42.0 4.70 5.10
CTRP 160624C00042500 C 06/24/16 42.5 4.40 4.70
CTRP 160624C00043000 C 06/24/16 43.0 4.00 4.40
CTRP 160624C00043500 C 06/24/16 43.5 3.70 4.00
CTRP 160624C00044000 C 06/24/16 44.0 3.40 3.70
CTRP 160624C00044500 C 06/24/16 44.5 3.10 3.40
CTRP 160624C00045000 C 06/24/16 45.0 2.85 3.10
CTRP 160624C00045500 C 06/24/16 45.5 2.55 2.85
CTRP 160624C00046000 C 06/24/16 46.0 2.30 2.55
CTRP 160624C00046500 C 06/24/16 46.5 2.10 2.30
CTRP 160624C00047000 C 06/24/16 47.0 1.85 2.10
CTRP 160624C00047500 C 06/24/16 47.5 1.65 1.90
CTRP 160624C00048000 C 06/24/16 48.0 1.45 1.70
CTRP 160624C00048500 C 06/24/16 48.5 1.30 1.50
CTRP 160624C00049000 C 06/24/16 49.0 1.15 1.35
CTRP 160624C00049500 C 06/24/16 49.5 1.00 1.20
CTRP 160624C00050000 C 06/24/16 50.0 0.85 1.05
CTRP 160624C00050500 C 06/24/16 50.5 0.75 0.90
CTRP 160624C00051000 C 06/24/16 51.0 0.65 0.80
CTRP 160624C00051500 C 06/24/16 51.5 0.55 0.75
CTRP 160624C00052000 C 06/24/16 52.0 0.45 0.65
CTRP 160624C00052500 C 06/24/16 52.5 0.40 0.55
CTRP 160624C00053000 C 06/24/16 53.0 0.35 0.50
CTRP 160624C00054000 C 06/24/16 54.0 0.20 0.35
CTRP 160624C00055000 C 06/24/16 55.0 0.15 0.30
CTRP 160624C00060000 C 06/24/16 60.0 0.00 0.15
CTRP 160624P00030000 P 06/24/16 30.0 0.00 0.15
CTRP 160624P00035000 P 06/24/16 35.0 0.10 0.20
CTRP 160624P00036000 P 06/24/16 36.0 0.15 0.30
CTRP 160624P00036500 P 06/24/16 36.5 0.15 0.30
CTRP 160624P00037000 P 06/24/16 37.0 0.20 0.35
CTRP 160624P00037500 P 06/24/16 37.5 0.20 0.40
CTRP 160624P00038000 P 06/24/16 38.0 0.25 0.45
CTRP 160624P00038500 P 06/24/16 38.5 0.30 0.50
CTRP 160624P00039000 P 06/24/16 39.0 0.40 0.55
CTRP 160624P00039500 P 06/24/16 39.5 0.45 0.65
CTRP 160624P00040000 P 06/24/16 40.0 0.50 0.70
CTRP 160624P00040500 P 06/24/16 40.5 0.60 0.80
CTRP 160624P00041000 P 06/24/16 41.0 0.70 0.90
CTRP 160624P00041500 P 06/24/16 41.5 0.80 1.05
CTRP 160624P00042000 P 06/24/16 42.0 0.95 1.15
CTRP 160624P00042500 P 06/24/16 42.5 1.10 1.30
CTRP 160624P00043000 P 06/24/16 43.0 1.25 1.45
CTRP 160624P00043500 P 06/24/16 43.5 1.40 1.60
CTRP 160624P00044000 P 06/24/16 44.0 0.80 1.80
CTRP 160624P00044500 P 06/24/16 44.5 1.75 2.00
CTRP 160624P00045000 P 06/24/16 45.0 1.95 2.20
CTRP 160624P00045500 P 06/24/16 45.5 2.20 2.45
CTRP 160624P00046000 P 06/24/16 46.0 2.45 2.70
CTRP 160624P00046500 P 06/24/16 46.5 2.70 2.95
CTRP 160624P00047000 P 06/24/16 47.0 2.95 3.30
CTRP 160624P00047500 P 06/24/16 47.5 3.20 3.60
CTRP 160624P00048000 P 06/24/16 48.0 3.50 3.90
CTRP 160624P00048500 P 06/24/16 48.5 3.90 4.20
CTRP 160624P00049000 P 06/24/16 49.0 4.20 4.50
CTRP 160624P00049500 P 06/24/16 49.5 4.50 4.90
CTRP 160624P00050000 P 06/24/16 50.0 4.90 5.30
CTRP 160624P00050500 P 06/24/16 50.5 5.30 5.70
CTRP 160624P00051000 P 06/24/16 51.0 5.60 6.00
CTRP 160624P00051500 P 06/24/16 51.5 6.00 6.50
CTRP 160624P00052000 P 06/24/16 52.0 6.50 6.90
CTRP 160624P00052500 P 06/24/16 52.5 6.90 7.30
CTRP 160624P00053000 P 06/24/16 53.0 7.30 7.70
CTRP 160624P00054000 P 06/24/16 54.0 8.20 8.60
CTRP 160624P00055000 P 06/24/16 55.0 8.80 10.10
CTRP 160624P00060000 P 06/24/16 60.0 12.60 16.00
CTRP 160701C00030000 C 07/01/16 30.0 14.20 17.60
CTRP 160701C00035000 C 07/01/16 35.0 9.90 12.30
CTRP 160701C00036000 C 07/01/16 36.0 8.80 11.40
CTRP 160701C00036500 C 07/01/16 36.5 8.30 10.00
CTRP 160701C00037000 C 07/01/16 37.0 8.40 9.50
CTRP 160701C00037500 C 07/01/16 37.5 8.30 9.20
CTRP 160701C00038000 C 07/01/16 38.0 8.10 8.50
CTRP 160701C00038500 C 07/01/16 38.5 7.60 8.00
CTRP 160701C00039000 C 07/01/16 39.0 7.20 7.60
CTRP 160701C00039500 C 07/01/16 39.5 6.80 7.20
CTRP 160701C00040000 C 07/01/16 40.0 6.40 6.80
CTRP 160701C00040500 C 07/01/16 40.5 6.00 6.40
CTRP 160701C00041000 C 07/01/16 41.0 5.60 6.00
CTRP 160701C00041500 C 07/01/16 41.5 5.20 5.60
CTRP 160701C00042000 C 07/01/16 42.0 4.80 5.20
CTRP 160701C00042500 C 07/01/16 42.5 4.50 4.90
CTRP 160701C00043000 C 07/01/16 43.0 4.20 4.50
CTRP 160701C00043500 C 07/01/16 43.5 3.80 4.20
CTRP 160701C00044000 C 07/01/16 44.0 3.50 3.90
CTRP 160701C00044500 C 07/01/16 44.5 3.20 3.60
CTRP 160701C00045000 C 07/01/16 45.0 2.95 3.30
CTRP 160701C00045500 C 07/01/16 45.5 2.70 2.95
CTRP 160701C00046000 C 07/01/16 46.0 2.45 2.70
CTRP 160701C00046500 C 07/01/16 46.5 2.20 2.45
CTRP 160701C00047000 C 07/01/16 47.0 2.00 2.25
CTRP 160701C00047500 C 07/01/16 47.5 1.80 2.00
CTRP 160701C00048000 C 07/01/16 48.0 1.60 1.85
CTRP 160701C00048500 C 07/01/16 48.5 1.40 1.65
CTRP 160701C00049000 C 07/01/16 49.0 1.25 1.50
CTRP 160701C00049500 C 07/01/16 49.5 1.10 1.30
CTRP 160701C00050000 C 07/01/16 50.0 0.95 1.20
CTRP 160701C00050500 C 07/01/16 50.5 0.85 1.05
CTRP 160701C00051000 C 07/01/16 51.0 0.70 0.95
CTRP 160701C00051500 C 07/01/16 51.5 0.60 0.80
CTRP 160701C00052000 C 07/01/16 52.0 0.55 0.70
CTRP 160701C00052500 C 07/01/16 52.5 0.45 0.65
CTRP 160701C00053000 C 07/01/16 53.0 0.40 0.55
CTRP 160701C00054000 C 07/01/16 54.0 0.25 0.45
CTRP 160701C00055000 C 07/01/16 55.0 0.20 0.35
CTRP 160701C00060000 C 07/01/16 60.0 0.00 0.15
CTRP 160701P00030000 P 07/01/16 30.0 0.00 0.15
CTRP 160701P00035000 P 07/01/16 35.0 0.10 0.25
CTRP 160701P00036000 P 07/01/16 36.0 0.15 0.35
CTRP 160701P00036500 P 07/01/16 36.5 0.20 0.35
CTRP 160701P00037000 P 07/01/16 37.0 0.25 0.40
CTRP 160701P00037500 P 07/01/16 37.5 0.25 0.45
CTRP 160701P00038000 P 07/01/16 38.0 0.30 0.50
CTRP 160701P00038500 P 07/01/16 38.5 0.40 0.55
CTRP 160701P00039000 P 07/01/16 39.0 0.45 0.65
CTRP 160701P00039500 P 07/01/16 39.5 0.50 0.70
CTRP 160701P00040000 P 07/01/16 40.0 0.60 0.80
CTRP 160701P00040500 P 07/01/16 40.5 0.70 0.90
CTRP 160701P00041000 P 07/01/16 41.0 0.80 1.00
CTRP 160701P00041500 P 07/01/16 41.5 0.90 1.15
CTRP 160701P00042000 P 07/01/16 42.0 1.05 1.25
CTRP 160701P00042500 P 07/01/16 42.5 1.20 1.40
CTRP 160701P00043000 P 07/01/16 43.0 1.35 1.55
CTRP 160701P00043500 P 07/01/16 43.5 1.50 1.75
CTRP 160701P00044000 P 07/01/16 44.0 1.70 1.95
CTRP 160701P00044500 P 07/01/16 44.5 1.90 2.15
CTRP 160701P00045000 P 07/01/16 45.0 2.10 2.35
CTRP 160701P00045500 P 07/01/16 45.5 2.30 2.60
CTRP 160701P00046000 P 07/01/16 46.0 2.55 2.85
CTRP 160701P00046500 P 07/01/16 46.5 2.85 3.10
CTRP 160701P00047000 P 07/01/16 47.0 3.10 3.40
CTRP 160701P00047500 P 07/01/16 47.5 3.40 3.70
CTRP 160701P00048000 P 07/01/16 48.0 3.70 4.00
CTRP 160701P00048500 P 07/01/16 48.5 4.00 4.30
CTRP 160701P00049000 P 07/01/16 49.0 4.30 4.70
CTRP 160701P00049500 P 07/01/16 49.5 4.60 5.00
CTRP 160701P00050000 P 07/01/16 50.0 5.00 5.40
CTRP 160701P00050500 P 07/01/16 50.5 5.40 5.70
CTRP 160701P00051000 P 07/01/16 51.0 5.70 6.10
CTRP 160701P00051500 P 07/01/16 51.5 6.10 6.50
CTRP 160701P00052000 P 07/01/16 52.0 6.50 7.00
CTRP 160701P00052500 P 07/01/16 52.5 7.00 7.40
CTRP 160701P00053000 P 07/01/16 53.0 7.40 7.80
CTRP 160701P00054000 P 07/01/16 54.0 8.30 8.70
CTRP 160701P00055000 P 07/01/16 55.0 9.20 9.60
CTRP 160701P00060000 P 07/01/16 60.0 12.60 15.90
CTRP 160708C00037000 C 07/08/16 37.0 8.70 9.60
CTRP 160708C00038000 C 07/08/16 38.0 8.10 8.50
CTRP 160708C00038500 C 07/08/16 38.5 7.70 8.10
CTRP 160708C00039000 C 07/08/16 39.0 7.30 7.70
CTRP 160708C00039500 C 07/08/16 39.5 6.90 7.30
CTRP 160708C00040000 C 07/08/16 40.0 6.50 6.90
CTRP 160708C00040500 C 07/08/16 40.5 6.10 6.50
CTRP 160708C00041000 C 07/08/16 41.0 5.70 6.10
CTRP 160708C00041500 C 07/08/16 41.5 5.30 5.70
CTRP 160708C00042000 C 07/08/16 42.0 4.90 5.30
CTRP 160708C00042500 C 07/08/16 42.5 4.60 5.00
CTRP 160708C00043000 C 07/08/16 43.0 4.30 4.60
CTRP 160708C00043500 C 07/08/16 43.5 3.90 4.30
CTRP 160708C00044000 C 07/08/16 44.0 3.60 4.00
CTRP 160708C00044500 C 07/08/16 44.5 3.30 3.70
CTRP 160708C00045000 C 07/08/16 45.0 3.10 3.40
CTRP 160708C00045500 C 07/08/16 45.5 2.80 3.10
CTRP 160708C00046000 C 07/08/16 46.0 2.55 2.80
CTRP 160708C00046500 C 07/08/16 46.5 2.30 2.55
CTRP 160708C00047000 C 07/08/16 47.0 2.10 2.35
CTRP 160708C00047500 C 07/08/16 47.5 1.90 2.15
CTRP 160708C00048000 C 07/08/16 48.0 1.70 1.95
CTRP 160708C00048500 C 07/08/16 48.5 1.50 1.75
CTRP 160708C00049000 C 07/08/16 49.0 1.35 1.55
CTRP 160708C00049500 C 07/08/16 49.5 1.20 1.45
CTRP 160708C00050000 C 07/08/16 50.0 1.05 1.30
CTRP 160708C00050500 C 07/08/16 50.5 0.90 1.15
CTRP 160708C00051000 C 07/08/16 51.0 0.80 1.05
CTRP 160708C00051500 C 07/08/16 51.5 0.70 0.85
CTRP 160708C00052000 C 07/08/16 52.0 0.60 0.75
CTRP 160708C00052500 C 07/08/16 52.5 0.50 0.70
CTRP 160708C00053000 C 07/08/16 53.0 0.45 0.60
CTRP 160708C00054000 C 07/08/16 54.0 0.30 0.50
CTRP 160708C00055000 C 07/08/16 55.0 0.20 0.40
CTRP 160708P00037000 P 07/08/16 37.0 0.25 0.45
CTRP 160708P00038000 P 07/08/16 38.0 0.40 0.60
CTRP 160708P00038500 P 07/08/16 38.5 0.45 0.65
CTRP 160708P00039000 P 07/08/16 39.0 0.50 0.70
CTRP 160708P00039500 P 07/08/16 39.5 0.60 0.80
CTRP 160708P00040000 P 07/08/16 40.0 0.70 0.90
CTRP 160708P00040500 P 07/08/16 40.5 0.80 1.00
CTRP 160708P00041000 P 07/08/16 41.0 0.90 1.10
CTRP 160708P00041500 P 07/08/16 41.5 1.00 1.25
CTRP 160708P00042000 P 07/08/16 42.0 1.15 1.35
CTRP 160708P00042500 P 07/08/16 42.5 1.30 1.50
CTRP 160708P00043000 P 07/08/16 43.0 1.45 1.70
CTRP 160708P00043500 P 07/08/16 43.5 1.60 1.85
CTRP 160708P00044000 P 07/08/16 44.0 1.80 2.05
CTRP 160708P00044500 P 07/08/16 44.5 2.00 2.25
CTRP 160708P00045000 P 07/08/16 45.0 2.20 2.45
CTRP 160708P00045500 P 07/08/16 45.5 2.40 2.70
CTRP 160708P00046000 P 07/08/16 46.0 2.65 2.95
CTRP 160708P00046500 P 07/08/16 46.5 2.90 3.20
CTRP 160708P00047000 P 07/08/16 47.0 3.20 3.50
CTRP 160708P00047500 P 07/08/16 47.5 3.40 3.80
CTRP 160708P00048000 P 07/08/16 48.0 3.70 4.10
CTRP 160708P00048500 P 07/08/16 48.5 4.10 4.40
CTRP 160708P00049000 P 07/08/16 49.0 4.40 4.80
CTRP 160708P00049500 P 07/08/16 49.5 4.70 5.10
CTRP 160708P00050000 P 07/08/16 50.0 5.10 5.50
CTRP 160708P00050500 P 07/08/16 50.5 5.40 5.80
CTRP 160708P00051000 P 07/08/16 51.0 5.80 6.20
CTRP 160708P00051500 P 07/08/16 51.5 6.20 6.60
CTRP 160708P00052000 P 07/08/16 52.0 6.60 7.00
CTRP 160708P00052500 P 07/08/16 52.5 7.00 7.40
CTRP 160708P00053000 P 07/08/16 53.0 7.40 7.90
CTRP 160708P00054000 P 07/08/16 54.0 8.30 8.70
CTRP 160708P00055000 P 07/08/16 55.0 9.20 9.60
CTRP 160715C00030000 C 07/15/16 30.0 14.20 17.50
CTRP 160715C00031000 C 07/15/16 31.0 13.10 16.60
CTRP 160715C00032000 C 07/15/16 32.0 12.20 15.80
CTRP 160715C00033000 C 07/15/16 33.0 11.20 14.60
CTRP 160715C00034000 C 07/15/16 34.0 10.40 13.70
CTRP 160715C00035000 C 07/15/16 35.0 10.00 11.60
CTRP 160715C00036000 C 07/15/16 36.0 8.70 11.70
CTRP 160715C00037000 C 07/15/16 37.0 9.10 9.50
CTRP 160715C00038000 C 07/15/16 38.0 8.20 8.60
CTRP 160715C00039000 C 07/15/16 39.0 7.40 7.80
CTRP 160715C00040000 C 07/15/16 40.0 6.60 7.00
CTRP 160715C00041000 C 07/15/16 41.0 5.80 6.20
CTRP 160715C00042000 C 07/15/16 42.0 5.10 5.50
CTRP 160715C00043000 C 07/15/16 43.0 4.40 4.80
CTRP 160715C00044000 C 07/15/16 44.0 3.80 4.10
CTRP 160715C00045000 C 07/15/16 45.0 3.30 3.50
CTRP 160715C00046000 C 07/15/16 46.0 2.80 3.00
CTRP 160715C00047000 C 07/15/16 47.0 2.25 2.50
CTRP 160715C00048000 C 07/15/16 48.0 1.85 2.10
CTRP 160715C00049000 C 07/15/16 49.0 1.55 1.70
CTRP 160715C00050000 C 07/15/16 50.0 1.20 1.40
CTRP 160715C00052500 C 07/15/16 52.5 0.60 0.80
CTRP 160715C00055000 C 07/15/16 55.0 0.30 0.45
CTRP 160715C00060000 C 07/15/16 60.0 0.00 0.15
CTRP 160715P00030000 P 07/15/16 30.0 0.00 0.15
CTRP 160715P00031000 P 07/15/16 31.0 0.05 0.15
CTRP 160715P00032000 P 07/15/16 32.0 0.00 0.20
CTRP 160715P00033000 P 07/15/16 33.0 0.10 0.25
CTRP 160715P00034000 P 07/15/16 34.0 0.15 0.30
CTRP 160715P00035000 P 07/15/16 35.0 0.20 0.35
CTRP 160715P00036000 P 07/15/16 36.0 0.30 0.45
CTRP 160715P00037000 P 07/15/16 37.0 0.40 0.50
CTRP 160715P00038000 P 07/15/16 38.0 0.50 0.65
CTRP 160715P00039000 P 07/15/16 39.0 0.60 0.80
CTRP 160715P00040000 P 07/15/16 40.0 0.80 0.95
CTRP 160715P00041000 P 07/15/16 41.0 1.00 1.20
CTRP 160715P00042000 P 07/15/16 42.0 1.30 1.50
CTRP 160715P00043000 P 07/15/16 43.0 1.60 1.80
CTRP 160715P00044000 P 07/15/16 44.0 1.95 2.15
CTRP 160715P00045000 P 07/15/16 45.0 2.40 2.60
CTRP 160715P00046000 P 07/15/16 46.0 2.85 3.10
CTRP 160715P00047000 P 07/15/16 47.0 3.40 3.60
CTRP 160715P00048000 P 07/15/16 48.0 3.90 4.20
CTRP 160715P00049000 P 07/15/16 49.0 4.50 4.90
CTRP 160715P00050000 P 07/15/16 50.0 5.20 5.60
CTRP 160715P00052500 P 07/15/16 52.5 7.10 7.50
CTRP 160715P00055000 P 07/15/16 55.0 9.30 9.70
CTRP 160715P00060000 P 07/15/16 60.0 12.50 16.00
CTRP 160916C00019000 C 09/16/16 19.0 25.10 28.40
CTRP 160916C00020000 C 09/16/16 20.0 23.80 27.90
CTRP 160916C00021000 C 09/16/16 21.0 22.80 26.90
CTRP 160916C00022000 C 09/16/16 22.0 21.80 26.00
CTRP 160916C00023000 C 09/16/16 23.0 21.10 23.90
CTRP 160916C00024000 C 09/16/16 24.0 20.20 22.90
CTRP 160916C00025000 C 09/16/16 25.0 19.20 21.80
CTRP 160916C00026000 C 09/16/16 26.0 18.20 20.80
CTRP 160916C00027000 C 09/16/16 27.0 17.30 20.00
CTRP 160916C00028000 C 09/16/16 28.0 16.30 19.30
CTRP 160916C00029000 C 09/16/16 29.0 15.50 18.70
CTRP 160916C00030000 C 09/16/16 30.0 14.90 17.20
CTRP 160916C00031000 C 09/16/16 31.0 13.50 17.00
CTRP 160916C00032000 C 09/16/16 32.0 12.50 16.00
CTRP 160916C00033000 C 09/16/16 33.0 11.70 15.10
CTRP 160916C00034000 C 09/16/16 34.0 12.40 12.80
CTRP 160916C00035000 C 09/16/16 35.0 11.50 12.00
CTRP 160916C00036000 C 09/16/16 36.0 10.70 11.10
CTRP 160916C00037000 C 09/16/16 37.0 9.90 10.30
CTRP 160916C00038000 C 09/16/16 38.0 9.10 9.50
CTRP 160916C00039000 C 09/16/16 39.0 8.30 8.80
CTRP 160916C00040000 C 09/16/16 40.0 7.60 8.00
CTRP 160916C00041000 C 09/16/16 41.0 6.90 7.30
CTRP 160916C00042000 C 09/16/16 42.0 6.20 6.70
CTRP 160916C00043000 C 09/16/16 43.0 5.60 6.00
CTRP 160916C00044000 C 09/16/16 44.0 5.00 5.60
CTRP 160916C00045000 C 09/16/16 45.0 4.50 4.90
CTRP 160916C00046000 C 09/16/16 46.0 4.10 4.40
CTRP 160916C00047000 C 09/16/16 47.0 3.60 3.90
CTRP 160916C00048000 C 09/16/16 48.0 3.10 3.40
CTRP 160916C00049000 C 09/16/16 49.0 2.75 3.00
CTRP 160916C00050000 C 09/16/16 50.0 2.35 2.65
CTRP 160916C00052500 C 09/16/16 52.5 1.60 1.85
CTRP 160916C00055000 C 09/16/16 55.0 1.05 1.30
CTRP 160916C00057500 C 09/16/16 57.5 0.60 0.90
CTRP 160916C00060000 C 09/16/16 60.0 0.35 0.55
CTRP 160916C00065000 C 09/16/16 65.0 0.10 0.25
CTRP 160916P00019000 P 09/16/16 19.0 0.00 0.15
CTRP 160916P00020000 P 09/16/16 20.0 0.00 0.20
CTRP 160916P00021000 P 09/16/16 21.0 0.00 0.15
CTRP 160916P00022000 P 09/16/16 22.0 0.00 0.15
CTRP 160916P00023000 P 09/16/16 23.0 0.00 0.15
CTRP 160916P00024000 P 09/16/16 24.0 0.05 0.15
CTRP 160916P00025000 P 09/16/16 25.0 0.00 0.20
CTRP 160916P00026000 P 09/16/16 26.0 0.10 0.20
CTRP 160916P00027000 P 09/16/16 27.0 0.10 0.30
CTRP 160916P00028000 P 09/16/16 28.0 0.15 0.35
CTRP 160916P00029000 P 09/16/16 29.0 0.25 0.40
CTRP 160916P00030000 P 09/16/16 30.0 0.30 0.45
CTRP 160916P00031000 P 09/16/16 31.0 0.35 0.50
CTRP 160916P00032000 P 09/16/16 32.0 0.40 0.65
CTRP 160916P00033000 P 09/16/16 33.0 0.50 0.75
CTRP 160916P00034000 P 09/16/16 34.0 0.65 0.85
CTRP 160916P00035000 P 09/16/16 35.0 0.75 1.00
CTRP 160916P00036000 P 09/16/16 36.0 0.95 1.15
CTRP 160916P00037000 P 09/16/16 37.0 1.10 1.35
CTRP 160916P00038000 P 09/16/16 38.0 1.30 1.55
CTRP 160916P00039000 P 09/16/16 39.0 1.55 1.80
CTRP 160916P00040000 P 09/16/16 40.0 1.80 2.05
CTRP 160916P00041000 P 09/16/16 41.0 2.10 2.35
CTRP 160916P00042000 P 09/16/16 42.0 2.45 2.70
CTRP 160916P00043000 P 09/16/16 43.0 2.85 3.10
CTRP 160916P00044000 P 09/16/16 44.0 3.20 3.50
CTRP 160916P00045000 P 09/16/16 45.0 3.70 3.90
CTRP 160916P00046000 P 09/16/16 46.0 4.10 4.40
CTRP 160916P00047000 P 09/16/16 47.0 4.70 4.90
CTRP 160916P00048000 P 09/16/16 48.0 5.20 5.50
CTRP 160916P00049000 P 09/16/16 49.0 5.80 6.10
CTRP 160916P00050000 P 09/16/16 50.0 6.40 6.70
CTRP 160916P00052500 P 09/16/16 52.5 8.10 8.50
CTRP 160916P00055000 P 09/16/16 55.0 10.00 10.40
CTRP 160916P00057500 P 09/16/16 57.5 12.10 12.50
CTRP 160916P00060000 P 09/16/16 60.0 14.30 14.80
CTRP 160916P00065000 P 09/16/16 65.0 17.40 21.10
CTRP 161216C00022000 C 12/16/16 22.0 22.40 24.70
CTRP 161216C00023000 C 12/16/16 23.0 20.90 23.80
CTRP 161216C00024000 C 12/16/16 24.0 20.60 22.80
CTRP 161216C00025000 C 12/16/16 25.0 19.70 21.80
CTRP 161216C00026000 C 12/16/16 26.0 18.60 20.80
CTRP 161216C00027000 C 12/16/16 27.0 17.60 20.90
CTRP 161216C00028000 C 12/16/16 28.0 16.90 19.60
CTRP 161216C00029000 C 12/16/16 29.0 16.30 18.00
CTRP 161216C00030000 C 12/16/16 30.0 15.30 17.10
CTRP 161216C00031000 C 12/16/16 31.0 15.60 16.10
CTRP 161216C00032000 C 12/16/16 32.0 14.80 15.30
CTRP 161216C00033000 C 12/16/16 33.0 13.90 14.40
CTRP 161216C00034000 C 12/16/16 34.0 13.10 13.60
CTRP 161216C00035000 C 12/16/16 35.0 12.30 12.80
CTRP 161216C00036000 C 12/16/16 36.0 11.50 12.00
CTRP 161216C00037000 C 12/16/16 37.0 10.80 11.30
CTRP 161216C00038000 C 12/16/16 38.0 10.00 10.60
CTRP 161216C00039000 C 12/16/16 39.0 9.30 9.80
CTRP 161216C00040000 C 12/16/16 40.0 8.70 9.20
CTRP 161216C00041000 C 12/16/16 41.0 8.00 8.50
CTRP 161216C00042000 C 12/16/16 42.0 7.40 7.90
CTRP 161216C00043000 C 12/16/16 43.0 6.80 7.30
CTRP 161216C00044000 C 12/16/16 44.0 6.20 6.70
CTRP 161216C00045000 C 12/16/16 45.0 5.70 6.10
CTRP 161216C00046000 C 12/16/16 46.0 5.30 5.60
CTRP 161216C00047000 C 12/16/16 47.0 4.80 5.10
CTRP 161216C00048000 C 12/16/16 48.0 4.30 4.70
CTRP 161216C00049000 C 12/16/16 49.0 3.90 4.30
CTRP 161216C00050000 C 12/16/16 50.0 3.50 3.80
CTRP 161216C00052500 C 12/16/16 52.5 2.65 2.95
CTRP 161216C00055000 C 12/16/16 55.0 1.90 2.25
CTRP 161216C00057500 C 12/16/16 57.5 1.35 1.60
CTRP 161216C00060000 C 12/16/16 60.0 0.90 1.15
CTRP 161216C00065000 C 12/16/16 65.0 0.40 0.60
CTRP 161216C00070000 C 12/16/16 70.0 0.15 0.30
CTRP 161216P00022000 P 12/16/16 22.0 0.10 0.40
CTRP 161216P00023000 P 12/16/16 23.0 0.20 0.40
CTRP 161216P00024000 P 12/16/16 24.0 0.25 0.45
CTRP 161216P00025000 P 12/16/16 25.0 0.35 0.50
CTRP 161216P00026000 P 12/16/16 26.0 0.40 0.65
CTRP 161216P00027000 P 12/16/16 27.0 0.45 0.70
CTRP 161216P00028000 P 12/16/16 28.0 0.55 0.75
CTRP 161216P00029000 P 12/16/16 29.0 0.60 0.90
CTRP 161216P00030000 P 12/16/16 30.0 0.70 1.00
CTRP 161216P00031000 P 12/16/16 31.0 0.85 1.10
CTRP 161216P00032000 P 12/16/16 32.0 0.95 1.25
CTRP 161216P00033000 P 12/16/16 33.0 1.15 1.35
CTRP 161216P00034000 P 12/16/16 34.0 1.30 1.55
CTRP 161216P00035000 P 12/16/16 35.0 1.50 1.75
CTRP 161216P00036000 P 12/16/16 36.0 1.75 1.95
CTRP 161216P00037000 P 12/16/16 37.0 1.95 2.25
CTRP 161216P00038000 P 12/16/16 38.0 2.25 2.50
CTRP 161216P00039000 P 12/16/16 39.0 2.50 2.85
CTRP 161216P00040000 P 12/16/16 40.0 2.85 3.10
CTRP 161216P00041000 P 12/16/16 41.0 3.10 3.50
CTRP 161216P00042000 P 12/16/16 42.0 3.50 3.80
CTRP 161216P00043000 P 12/16/16 43.0 3.90 4.20
CTRP 161216P00044000 P 12/16/16 44.0 4.40 4.70
CTRP 161216P00045000 P 12/16/16 45.0 4.90 5.10
CTRP 161216P00046000 P 12/16/16 46.0 5.30 5.50
CTRP 161216P00047000 P 12/16/16 47.0 5.80 6.10
CTRP 161216P00048000 P 12/16/16 48.0 6.30 6.70
CTRP 161216P00049000 P 12/16/16 49.0 6.90 7.20
CTRP 161216P00050000 P 12/16/16 50.0 7.50 7.80
CTRP 161216P00052500 P 12/16/16 52.5 9.10 9.50
CTRP 161216P00055000 P 12/16/16 55.0 10.80 11.30
CTRP 161216P00057500 P 12/16/16 57.5 12.80 13.20
CTRP 161216P00060000 P 12/16/16 60.0 14.80 15.30
CTRP 161216P00065000 P 12/16/16 65.0 18.90 20.50
CTRP 161216P00070000 P 12/16/16 70.0 22.40 26.10
CTRP 170120C00011500 C 01/20/17 11.5 32.50 36.00
CTRP 170120C00012500 C 01/20/17 12.5 31.10 35.40
CTRP 170120C00015000 C 01/20/17 15.0 29.20 32.80
CTRP 170120C00017500 C 01/20/17 17.5 26.80 30.40
CTRP 170120C00020000 C 01/20/17 20.0 24.30 26.70
CTRP 170120C00022500 C 01/20/17 22.5 22.00 24.20
CTRP 170120C00024000 C 01/20/17 24.0 20.40 23.70
CTRP 170120C00025000 C 01/20/17 25.0 19.60 21.80
CTRP 170120C00026250 C 01/20/17 26.3 18.40 20.90
CTRP 170120C00027500 C 01/20/17 27.5 17.30 19.50
CTRP 170120C00028750 C 01/20/17 28.8 16.70 18.40
CTRP 170120C00030000 C 01/20/17 30.0 16.60 17.30
CTRP 170120C00031250 C 01/20/17 31.3 15.60 16.20
CTRP 170120C00032500 C 01/20/17 32.5 14.50 15.10
CTRP 170120C00033750 C 01/20/17 33.8 13.50 14.00
CTRP 170120C00035000 C 01/20/17 35.0 12.50 13.00
CTRP 170120C00036250 C 01/20/17 36.3 11.50 12.10
CTRP 170120C00037500 C 01/20/17 37.5 10.60 11.20
CTRP 170120C00038750 C 01/20/17 38.8 9.70 10.20
CTRP 170120C00040000 C 01/20/17 40.0 8.90 9.40
CTRP 170120C00041250 C 01/20/17 41.3 8.10 8.60
CTRP 170120C00042500 C 01/20/17 42.5 7.40 7.80
CTRP 170120C00043750 C 01/20/17 43.8 6.80 7.10
CTRP 170120C00045000 C 01/20/17 45.0 6.10 6.40
CTRP 170120C00046250 C 01/20/17 46.3 5.50 5.80
CTRP 170120C00047500 C 01/20/17 47.5 4.80 5.20
CTRP 170120C00048750 C 01/20/17 48.8 4.30 4.60
CTRP 170120C00050000 C 01/20/17 50.0 3.80 4.10
CTRP 170120C00052500 C 01/20/17 52.5 2.85 3.20
CTRP 170120C00055000 C 01/20/17 55.0 2.10 2.30
CTRP 170120C00057500 C 01/20/17 57.5 1.55 1.90
CTRP 170120C00060000 C 01/20/17 60.0 1.05 1.35
CTRP 170120C00062500 C 01/20/17 62.5 0.65 1.00
CTRP 170120C00065000 C 01/20/17 65.0 0.45 0.75
CTRP 170120C00067500 C 01/20/17 67.5 0.30 0.50
CTRP 170120C00070000 C 01/20/17 70.0 0.20 0.35
CTRP 170120C00072500 C 01/20/17 72.5 0.10 0.30
CTRP 170120C00075000 C 01/20/17 75.0 0.00 0.20
CTRP 170120C00077500 C 01/20/17 77.5 0.00 0.15
CTRP 170120C00080000 C 01/20/17 80.0 0.00 0.15
CTRP 170120P00011500 P 01/20/17 11.5 0.00 0.10
CTRP 170120P00012500 P 01/20/17 12.5 0.00 0.20
CTRP 170120P00015000 P 01/20/17 15.0 0.00 0.20
CTRP 170120P00017500 P 01/20/17 17.5 0.10 0.20
CTRP 170120P00020000 P 01/20/17 20.0 0.20 0.35
CTRP 170120P00022500 P 01/20/17 22.5 0.25 0.45
CTRP 170120P00024000 P 01/20/17 24.0 0.35 0.60
CTRP 170120P00025000 P 01/20/17 25.0 0.40 0.65
CTRP 170120P00026250 P 01/20/17 26.3 0.50 0.75
CTRP 170120P00027500 P 01/20/17 27.5 0.50 0.80
CTRP 170120P00028750 P 01/20/17 28.8 0.75 0.95
CTRP 170120P00030000 P 01/20/17 30.0 0.90 1.10
CTRP 170120P00031250 P 01/20/17 31.3 1.05 1.25
CTRP 170120P00032500 P 01/20/17 32.5 1.20 1.40
CTRP 170120P00033750 P 01/20/17 33.8 1.45 1.65
CTRP 170120P00035000 P 01/20/17 35.0 1.70 1.90
CTRP 170120P00036250 P 01/20/17 36.3 2.00 2.20
CTRP 170120P00037500 P 01/20/17 37.5 2.30 2.55
CTRP 170120P00038750 P 01/20/17 38.8 2.65 3.10
CTRP 170120P00040000 P 01/20/17 40.0 3.10 3.40
CTRP 170120P00041250 P 01/20/17 41.3 3.50 3.80
CTRP 170120P00042500 P 01/20/17 42.5 4.00 4.30
CTRP 170120P00043750 P 01/20/17 43.8 4.50 4.80
CTRP 170120P00045000 P 01/20/17 45.0 5.10 5.40
CTRP 170120P00046250 P 01/20/17 46.3 5.70 6.00
CTRP 170120P00047500 P 01/20/17 47.5 6.30 6.60
CTRP 170120P00048750 P 01/20/17 48.8 6.90 7.30
CTRP 170120P00050000 P 01/20/17 50.0 7.70 8.00
CTRP 170120P00052500 P 01/20/17 52.5 9.30 9.60
CTRP 170120P00055000 P 01/20/17 55.0 11.00 11.40
CTRP 170120P00057500 P 01/20/17 57.5 12.90 13.40
CTRP 170120P00060000 P 01/20/17 60.0 14.90 15.50
CTRP 170120P00062500 P 01/20/17 62.5 17.10 17.60
CTRP 170120P00065000 P 01/20/17 65.0 19.30 19.90
CTRP 170120P00067500 P 01/20/17 67.5 20.60 23.20
CTRP 170120P00070000 P 01/20/17 70.0 22.30 25.90
CTRP 170120P00072500 P 01/20/17 72.5 24.70 28.70
CTRP 170120P00075000 P 01/20/17 75.0 27.30 30.30
CTRP 170120P00077500 P 01/20/17 77.5 29.60 34.00
CTRP 170120P00080000 P 01/20/17 80.0 32.50 36.00
CTRP 180119C00020000 C 01/19/18 20.0 25.10 28.10
CTRP 180119C00023000 C 01/19/18 23.0 22.30 26.00
CTRP 180119C00025000 C 01/19/18 25.0 20.50 24.40
CTRP 180119C00027500 C 01/19/18 27.5 20.00 20.80
CTRP 180119C00030000 C 01/19/18 30.0 18.00 18.80
CTRP 180119C00032500 C 01/19/18 32.5 16.20 16.90
CTRP 180119C00035000 C 01/19/18 35.0 14.40 15.10
CTRP 180119C00037500 C 01/19/18 37.5 12.70 13.40
CTRP 180119C00040000 C 01/19/18 40.0 11.10 11.90
CTRP 180119C00042500 C 01/19/18 42.5 9.70 10.40
CTRP 180119C00043750 C 01/19/18 43.8 9.00 9.70
CTRP 180119C00045000 C 01/19/18 45.0 8.30 9.00
CTRP 180119C00046250 C 01/19/18 46.3 7.70 8.40
CTRP 180119C00047500 C 01/19/18 47.5 7.10 7.80
CTRP 180119C00048750 C 01/19/18 48.8 6.50 7.20
CTRP 180119C00050000 C 01/19/18 50.0 6.00 6.60
CTRP 180119C00052500 C 01/19/18 52.5 5.00 5.60
CTRP 180119C00055000 C 01/19/18 55.0 4.20 4.80
CTRP 180119C00057500 C 01/19/18 57.5 3.30 3.90
CTRP 180119C00060000 C 01/19/18 60.0 2.65 3.30
CTRP 180119C00062500 C 01/19/18 62.5 2.10 2.65
CTRP 180119C00065000 C 01/19/18 65.0 1.65 2.15
CTRP 180119C00067500 C 01/19/18 67.5 1.20 1.70
CTRP 180119C00070000 C 01/19/18 70.0 0.85 1.30
CTRP 180119C00072500 C 01/19/18 72.5 0.60 1.05
CTRP 180119C00075000 C 01/19/18 75.0 0.35 0.85
CTRP 180119C00077500 C 01/19/18 77.5 0.20 0.65
CTRP 180119C00080000 C 01/19/18 80.0 0.25 0.60
CTRP 180119P00020000 P 01/19/18 20.0 0.65 1.00
CTRP 180119P00023000 P 01/19/18 23.0 0.95 1.30
CTRP 180119P00025000 P 01/19/18 25.0 1.20 1.60
CTRP 180119P00027500 P 01/19/18 27.5 1.60 1.95
CTRP 180119P00030000 P 01/19/18 30.0 2.10 2.45
CTRP 180119P00032500 P 01/19/18 32.5 2.80 3.10
CTRP 180119P00035000 P 01/19/18 35.0 3.30 3.80
CTRP 180119P00037500 P 01/19/18 37.5 4.10 4.60
CTRP 180119P00040000 P 01/19/18 40.0 4.90 5.40
CTRP 180119P00042500 P 01/19/18 42.5 5.80 6.40
CTRP 180119P00043750 P 01/19/18 43.8 6.40 7.00
CTRP 180119P00045000 P 01/19/18 45.0 7.00 7.60
CTRP 180119P00046250 P 01/19/18 46.3 7.50 8.20
CTRP 180119P00047500 P 01/19/18 47.5 8.20 8.90
CTRP 180119P00048750 P 01/19/18 48.8 8.80 9.50
CTRP 180119P00050000 P 01/19/18 50.0 9.50 10.20
CTRP 180119P00052500 P 01/19/18 52.5 10.90 11.70
CTRP 180119P00055000 P 01/19/18 55.0 12.50 13.30
CTRP 180119P00057500 P 01/19/18 57.5 14.40 15.00
CTRP 180119P00060000 P 01/19/18 60.0 16.30 16.80
CTRP 180119P00062500 P 01/19/18 62.5 18.20 18.70
CTRP 180119P00065000 P 01/19/18 65.0 20.00 20.70
CTRP 180119P00067500 P 01/19/18 67.5 22.20 22.80
CTRP 180119P00070000 P 01/19/18 70.0 24.40 25.00
CTRP 180119P00072500 P 01/19/18 72.5 26.20 28.50
CTRP 180119P00075000 P 01/19/18 75.0 28.20 31.40
CTRP 180119P00077500 P 01/19/18 77.5 30.50 33.10
CTRP 180119P00080000 P 01/19/18 80.0 32.30 36.00

OPRA data is delayed 15 minutes.