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 (2015-02-13)Premium Content

Ctrip Com International Ltd (CTRP)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTRP 150306C00025000 C 03/06/15 25.0 18.00 22.50
CTRP 150306C00030000 C 03/06/15 30.0 13.10 16.60
CTRP 150306C00035000 C 03/06/15 35.0 8.00 11.50
CTRP 150306C00037000 C 03/06/15 37.0 6.10 9.60
CTRP 150306C00038000 C 03/06/15 38.0 5.10 8.60
CTRP 150306C00039000 C 03/06/15 39.0 4.10 7.50
CTRP 150306C00039500 C 03/06/15 39.5 3.70 7.10
CTRP 150306C00040000 C 03/06/15 40.0 3.20 6.60
CTRP 150306C00040500 C 03/06/15 40.5 2.75 6.10
CTRP 150306C00041000 C 03/06/15 41.0 2.30 5.80
CTRP 150306C00041500 C 03/06/15 41.5 1.80 5.40
CTRP 150306C00042000 C 03/06/15 42.0 2.40 4.00
CTRP 150306C00042500 C 03/06/15 42.5 1.60 3.60
CTRP 150306C00043000 C 03/06/15 43.0 2.40 3.10
CTRP 150306C00043500 C 03/06/15 43.5 1.90 2.65
CTRP 150306C00044000 C 03/06/15 44.0 1.60 2.25
CTRP 150306C00044500 C 03/06/15 44.5 1.00 1.90
CTRP 150306C00045000 C 03/06/15 45.0 0.90 1.55
CTRP 150306C00045500 C 03/06/15 45.5 0.15 1.50
CTRP 150306C00046000 C 03/06/15 46.0 0.85 1.15
CTRP 150306C00046500 C 03/06/15 46.5 0.30 1.15
CTRP 150306C00047000 C 03/06/15 47.0 0.30 1.05
CTRP 150306C00047500 C 03/06/15 47.5 0.15 0.85
CTRP 150306C00048000 C 03/06/15 48.0 0.10 0.75
CTRP 150306C00048500 C 03/06/15 48.5 0.05 0.95
CTRP 150306C00049000 C 03/06/15 49.0 0.00 1.30
CTRP 150306C00049500 C 03/06/15 49.5 0.00 1.20
CTRP 150306C00050000 C 03/06/15 50.0 0.00 0.65
CTRP 150306C00050500 C 03/06/15 50.5 0.00 1.20
CTRP 150306C00051000 C 03/06/15 51.0 0.00 0.90
CTRP 150306C00051500 C 03/06/15 51.5 0.00 0.95
CTRP 150306C00052000 C 03/06/15 52.0 0.05 0.50
CTRP 150306C00052500 C 03/06/15 52.5 0.00 0.50
CTRP 150306C00053000 C 03/06/15 53.0 0.00 0.50
CTRP 150306C00053500 C 03/06/15 53.5 0.00 0.85
CTRP 150306C00054000 C 03/06/15 54.0 0.00 0.50
CTRP 150306C00054500 C 03/06/15 54.5 0.00 0.85
CTRP 150306C00055000 C 03/06/15 55.0 0.00 0.80
CTRP 150306C00055500 C 03/06/15 55.5 0.00 0.80
CTRP 150306C00056000 C 03/06/15 56.0 0.00 0.80
CTRP 150306C00056500 C 03/06/15 56.5 0.00 0.80
CTRP 150306C00057000 C 03/06/15 57.0 0.00 0.75
CTRP 150306C00057500 C 03/06/15 57.5 0.00 0.75
CTRP 150306C00060000 C 03/06/15 60.0 0.00 0.75
CTRP 150306C00065000 C 03/06/15 65.0 0.00 0.75
CTRP 150306C00070000 C 03/06/15 70.0 0.00 0.70
CTRP 150306P00025000 P 03/06/15 25.0 0.00 0.05
CTRP 150306P00030000 P 03/06/15 30.0 0.00 0.80
CTRP 150306P00035000 P 03/06/15 35.0 0.00 1.30
CTRP 150306P00037000 P 03/06/15 37.0 0.00 1.65
CTRP 150306P00038000 P 03/06/15 38.0 0.00 1.00
CTRP 150306P00039000 P 03/06/15 39.0 0.00 1.00
CTRP 150306P00039500 P 03/06/15 39.5 0.00 2.10
CTRP 150306P00040000 P 03/06/15 40.0 0.00 0.35
CTRP 150306P00040500 P 03/06/15 40.5 0.00 3.10
CTRP 150306P00041000 P 03/06/15 41.0 0.05 1.25
CTRP 150306P00041500 P 03/06/15 41.5 0.00 1.00
CTRP 150306P00042000 P 03/06/15 42.0 0.05 1.00
CTRP 150306P00042500 P 03/06/15 42.5 0.10 1.00
CTRP 150306P00043000 P 03/06/15 43.0 0.35 1.15
CTRP 150306P00043500 P 03/06/15 43.5 0.20 1.30
CTRP 150306P00044000 P 03/06/15 44.0 0.40 1.35
CTRP 150306P00044500 P 03/06/15 44.5 0.45 1.70
CTRP 150306P00045000 P 03/06/15 45.0 0.70 1.90
CTRP 150306P00045500 P 03/06/15 45.5 1.20 2.15
CTRP 150306P00046000 P 03/06/15 46.0 1.30 2.40
CTRP 150306P00046500 P 03/06/15 46.5 1.60 2.70
CTRP 150306P00047000 P 03/06/15 47.0 2.05 3.20
CTRP 150306P00047500 P 03/06/15 47.5 1.45 3.70
CTRP 150306P00048000 P 03/06/15 48.0 1.80 4.50
CTRP 150306P00048500 P 03/06/15 48.5 2.20 4.90
CTRP 150306P00049000 P 03/06/15 49.0 2.70 5.40
CTRP 150306P00049500 P 03/06/15 49.5 3.10 6.70
CTRP 150306P00050000 P 03/06/15 50.0 3.70 6.70
CTRP 150306P00050500 P 03/06/15 50.5 4.10 6.90
CTRP 150306P00051000 P 03/06/15 51.0 4.50 8.10
CTRP 150306P00051500 P 03/06/15 51.5 5.00 8.20
CTRP 150306P00052000 P 03/06/15 52.0 5.50 9.10
CTRP 150306P00052500 P 03/06/15 52.5 5.90 9.60
CTRP 150306P00053000 P 03/06/15 53.0 6.50 10.10
CTRP 150306P00053500 P 03/06/15 53.5 7.00 10.10
CTRP 150306P00054000 P 03/06/15 54.0 7.50 11.10
CTRP 150306P00054500 P 03/06/15 54.5 8.00 11.60
CTRP 150306P00055000 P 03/06/15 55.0 8.50 12.10
CTRP 150306P00055500 P 03/06/15 55.5 9.00 12.20
CTRP 150306P00056000 P 03/06/15 56.0 9.60 13.10
CTRP 150306P00056500 P 03/06/15 56.5 10.00 13.60
CTRP 150306P00057000 P 03/06/15 57.0 10.50 14.10
CTRP 150306P00057500 P 03/06/15 57.5 11.00 14.60
CTRP 150306P00060000 P 03/06/15 60.0 13.50 17.00
CTRP 150306P00065000 P 03/06/15 65.0 17.90 22.10
CTRP 150306P00070000 P 03/06/15 70.0 22.80 27.10
CTRP 150313C00030000 C 03/13/15 30.0 13.50 16.60
CTRP 150313C00035000 C 03/13/15 35.0 8.80 11.60
CTRP 150313C00037000 C 03/13/15 37.0 6.50 9.60
CTRP 150313C00038000 C 03/13/15 38.0 6.10 8.60
CTRP 150313C00039000 C 03/13/15 39.0 5.20 7.80
CTRP 150313C00040000 C 03/13/15 40.0 3.50 6.80
CTRP 150313C00040500 C 03/13/15 40.5 4.00 6.40
CTRP 150313C00041000 C 03/13/15 41.0 3.70 6.00
CTRP 150313C00041500 C 03/13/15 41.5 3.40 4.70
CTRP 150313C00042000 C 03/13/15 42.0 3.50 4.80
CTRP 150313C00042500 C 03/13/15 42.5 3.50 4.00
CTRP 150313C00043000 C 03/13/15 43.0 3.20 3.70
CTRP 150313C00043500 C 03/13/15 43.5 2.85 3.30
CTRP 150313C00044000 C 03/13/15 44.0 2.50 3.10
CTRP 150313C00044500 C 03/13/15 44.5 2.30 2.65
CTRP 150313C00045000 C 03/13/15 45.0 1.95 2.40
CTRP 150313C00045500 C 03/13/15 45.5 1.65 2.15
CTRP 150313C00046000 C 03/13/15 46.0 1.60 1.90
CTRP 150313C00046500 C 03/13/15 46.5 1.25 1.70
CTRP 150313C00047000 C 03/13/15 47.0 1.05 1.45
CTRP 150313C00047500 C 03/13/15 47.5 0.90 1.30
CTRP 150313C00048000 C 03/13/15 48.0 0.75 1.15
CTRP 150313C00048500 C 03/13/15 48.5 0.65 1.00
CTRP 150313C00049000 C 03/13/15 49.0 0.55 0.90
CTRP 150313C00049500 C 03/13/15 49.5 0.45 0.90
CTRP 150313C00050000 C 03/13/15 50.0 0.35 1.05
CTRP 150313C00050500 C 03/13/15 50.5 0.00 1.40
CTRP 150313C00051000 C 03/13/15 51.0 0.05 1.15
CTRP 150313C00051500 C 03/13/15 51.5 0.00 1.25
CTRP 150313C00052000 C 03/13/15 52.0 0.00 2.20
CTRP 150313C00052500 C 03/13/15 52.5 0.00 2.70
CTRP 150313C00053000 C 03/13/15 53.0 0.00 0.90
CTRP 150313C00053500 C 03/13/15 53.5 0.00 1.40
CTRP 150313C00054000 C 03/13/15 54.0 0.00 2.10
CTRP 150313C00054500 C 03/13/15 54.5 0.00 1.90
CTRP 150313C00055000 C 03/13/15 55.0 0.00 0.65
CTRP 150313C00055500 C 03/13/15 55.5 0.00 1.65
CTRP 150313C00056000 C 03/13/15 56.0 0.00 0.85
CTRP 150313C00056500 C 03/13/15 56.5 0.00 1.45
CTRP 150313C00057000 C 03/13/15 57.0 0.00 1.35
CTRP 150313C00057500 C 03/13/15 57.5 0.00 1.25
CTRP 150313C00060000 C 03/13/15 60.0 0.00 0.95
CTRP 150313P00030000 P 03/13/15 30.0 0.00 0.85
CTRP 150313P00035000 P 03/13/15 35.0 0.00 1.65
CTRP 150313P00037000 P 03/13/15 37.0 0.00 1.25
CTRP 150313P00038000 P 03/13/15 38.0 0.00 1.25
CTRP 150313P00039000 P 03/13/15 39.0 0.05 0.80
CTRP 150313P00040000 P 03/13/15 40.0 0.15 0.80
CTRP 150313P00040500 P 03/13/15 40.5 0.40 1.10
CTRP 150313P00041000 P 03/13/15 41.0 0.50 1.10
CTRP 150313P00041500 P 03/13/15 41.5 0.55 1.10
CTRP 150313P00042000 P 03/13/15 42.0 0.75 1.25
CTRP 150313P00042500 P 03/13/15 42.5 0.75 1.40
CTRP 150313P00043000 P 03/13/15 43.0 1.05 1.50
CTRP 150313P00043500 P 03/13/15 43.5 1.05 1.65
CTRP 150313P00044000 P 03/13/15 44.0 1.40 1.85
CTRP 150313P00044500 P 03/13/15 44.5 1.50 2.10
CTRP 150313P00045000 P 03/13/15 45.0 1.65 2.30
CTRP 150313P00045500 P 03/13/15 45.5 2.00 2.60
CTRP 150313P00046000 P 03/13/15 46.0 2.30 2.75
CTRP 150313P00046500 P 03/13/15 46.5 2.55 3.20
CTRP 150313P00047000 P 03/13/15 47.0 2.75 3.50
CTRP 150313P00047500 P 03/13/15 47.5 3.00 3.80
CTRP 150313P00048000 P 03/13/15 48.0 3.50 5.00
CTRP 150313P00048500 P 03/13/15 48.5 3.90 5.20
CTRP 150313P00049000 P 03/13/15 49.0 3.20 6.60
CTRP 150313P00049500 P 03/13/15 49.5 3.50 7.00
CTRP 150313P00050000 P 03/13/15 50.0 3.90 7.40
CTRP 150313P00050500 P 03/13/15 50.5 4.30 7.80
CTRP 150313P00051000 P 03/13/15 51.0 4.70 8.20
CTRP 150313P00051500 P 03/13/15 51.5 5.30 8.80
CTRP 150313P00052000 P 03/13/15 52.0 5.70 9.20
CTRP 150313P00052500 P 03/13/15 52.5 6.20 9.60
CTRP 150313P00053000 P 03/13/15 53.0 6.70 10.20
CTRP 150313P00053500 P 03/13/15 53.5 7.20 10.50
CTRP 150313P00054000 P 03/13/15 54.0 7.80 11.20
CTRP 150313P00054500 P 03/13/15 54.5 8.10 11.60
CTRP 150313P00055000 P 03/13/15 55.0 8.60 12.20
CTRP 150313P00055500 P 03/13/15 55.5 9.10 12.60
CTRP 150313P00056000 P 03/13/15 56.0 9.50 13.20
CTRP 150313P00056500 P 03/13/15 56.5 10.10 13.60
CTRP 150313P00057000 P 03/13/15 57.0 10.50 14.20
CTRP 150313P00057500 P 03/13/15 57.5 11.10 14.60
CTRP 150313P00060000 P 03/13/15 60.0 13.70 16.80
CTRP 150320C00025000 C 03/20/15 25.0 18.80 21.60
CTRP 150320C00026000 C 03/20/15 26.0 17.80 20.60
CTRP 150320C00027000 C 03/20/15 27.0 16.00 19.60
CTRP 150320C00028000 C 03/20/15 28.0 15.40 18.60
CTRP 150320C00029000 C 03/20/15 29.0 14.30 17.60
CTRP 150320C00030000 C 03/20/15 30.0 13.50 16.60
CTRP 150320C00031000 C 03/20/15 31.0 12.30 15.60
CTRP 150320C00032000 C 03/20/15 32.0 11.90 14.60
CTRP 150320C00033000 C 03/20/15 33.0 10.80 13.60
CTRP 150320C00034000 C 03/20/15 34.0 9.50 12.70
CTRP 150320C00035000 C 03/20/15 35.0 8.70 11.70
CTRP 150320C00036000 C 03/20/15 36.0 7.90 10.80
CTRP 150320C00036500 C 03/20/15 36.5 7.50 10.40
CTRP 150320C00037000 C 03/20/15 37.0 7.10 9.70
CTRP 150320C00037500 C 03/20/15 37.5 6.40 9.40
CTRP 150320C00038000 C 03/20/15 38.0 6.30 8.60
CTRP 150320C00038500 C 03/20/15 38.5 5.50 8.60
CTRP 150320C00039000 C 03/20/15 39.0 5.40 8.00
CTRP 150320C00039500 C 03/20/15 39.5 5.00 6.60
CTRP 150320C00040000 C 03/20/15 40.0 4.70 6.20
CTRP 150320C00040500 C 03/20/15 40.5 4.30 5.80
CTRP 150320C00041000 C 03/20/15 41.0 3.90 5.40
CTRP 150320C00041500 C 03/20/15 41.5 3.70 5.10
CTRP 150320C00042000 C 03/20/15 42.0 3.40 4.60
CTRP 150320C00042500 C 03/20/15 42.5 3.20 4.30
CTRP 150320C00043000 C 03/20/15 43.0 3.20 3.90
CTRP 150320C00043500 C 03/20/15 43.5 2.95 3.70
CTRP 150320C00044000 C 03/20/15 44.0 2.60 3.30
CTRP 150320C00044500 C 03/20/15 44.5 2.35 3.10
CTRP 150320C00045000 C 03/20/15 45.0 2.35 2.75
CTRP 150320C00045500 C 03/20/15 45.5 1.75 2.45
CTRP 150320C00046000 C 03/20/15 46.0 1.85 2.20
CTRP 150320C00046500 C 03/20/15 46.5 1.40 2.10
CTRP 150320C00047000 C 03/20/15 47.0 1.20 1.80
CTRP 150320C00047500 C 03/20/15 47.5 1.05 1.65
CTRP 150320C00048000 C 03/20/15 48.0 1.05 1.50
CTRP 150320C00048500 C 03/20/15 48.5 0.85 1.35
CTRP 150320C00049000 C 03/20/15 49.0 0.75 1.20
CTRP 150320C00049500 C 03/20/15 49.5 0.65 1.10
CTRP 150320C00050000 C 03/20/15 50.0 0.65 0.95
CTRP 150320C00050500 C 03/20/15 50.5 0.55 0.90
CTRP 150320C00051000 C 03/20/15 51.0 0.45 1.00
CTRP 150320C00051500 C 03/20/15 51.5 0.40 0.90
CTRP 150320C00052000 C 03/20/15 52.0 0.35 0.90
CTRP 150320C00052500 C 03/20/15 52.5 0.35 0.65
CTRP 150320C00053000 C 03/20/15 53.0 0.20 0.75
CTRP 150320C00053500 C 03/20/15 53.5 0.20 0.70
CTRP 150320C00054000 C 03/20/15 54.0 0.15 0.65
CTRP 150320C00054500 C 03/20/15 54.5 0.15 0.60
CTRP 150320C00055000 C 03/20/15 55.0 0.15 0.40
CTRP 150320C00055500 C 03/20/15 55.5 0.05 0.55
CTRP 150320C00056000 C 03/20/15 56.0 0.10 0.50
CTRP 150320C00056500 C 03/20/15 56.5 0.05 0.50
CTRP 150320C00057000 C 03/20/15 57.0 0.00 0.50
CTRP 150320C00057500 C 03/20/15 57.5 0.05 0.50
CTRP 150320C00058000 C 03/20/15 58.0 0.00 0.50
CTRP 150320C00059000 C 03/20/15 59.0 0.00 0.60
CTRP 150320C00060000 C 03/20/15 60.0 0.00 0.50
CTRP 150320C00062500 C 03/20/15 62.5 0.00 0.50
CTRP 150320C00065000 C 03/20/15 65.0 0.00 0.10
CTRP 150320C00067500 C 03/20/15 67.5 0.00 0.15
CTRP 150320C00070000 C 03/20/15 70.0 0.00 0.30
CTRP 150320C00072500 C 03/20/15 72.5 0.00 0.50
CTRP 150320C00075000 C 03/20/15 75.0 0.00 0.50
CTRP 150320C00077500 C 03/20/15 77.5 0.00 0.50
CTRP 150320C00080000 C 03/20/15 80.0 0.00 0.50
CTRP 150320C00085000 C 03/20/15 85.0 0.00 0.50
CTRP 150320C00090000 C 03/20/15 90.0 0.00 0.50
CTRP 150320C00095000 C 03/20/15 95.0 0.00 0.50
CTRP 150320C00100000 C 03/20/15 100.0 0.00 0.50
CTRP 150320P00025000 P 03/20/15 25.0 0.00 0.50
CTRP 150320P00026000 P 03/20/15 26.0 0.00 0.50
CTRP 150320P00027000 P 03/20/15 27.0 0.00 1.15
CTRP 150320P00028000 P 03/20/15 28.0 0.00 1.15
CTRP 150320P00029000 P 03/20/15 29.0 0.00 1.20
CTRP 150320P00030000 P 03/20/15 30.0 0.00 0.05
CTRP 150320P00031000 P 03/20/15 31.0 0.00 0.50
CTRP 150320P00032000 P 03/20/15 32.0 0.00 0.10
CTRP 150320P00033000 P 03/20/15 33.0 0.00 0.50
CTRP 150320P00034000 P 03/20/15 34.0 0.00 0.50
CTRP 150320P00035000 P 03/20/15 35.0 0.15 0.40
CTRP 150320P00036000 P 03/20/15 36.0 0.00 0.50
CTRP 150320P00036500 P 03/20/15 36.5 0.00 0.55
CTRP 150320P00037000 P 03/20/15 37.0 0.05 0.50
CTRP 150320P00037500 P 03/20/15 37.5 0.05 0.60
CTRP 150320P00038000 P 03/20/15 38.0 0.25 0.65
CTRP 150320P00038500 P 03/20/15 38.5 0.30 0.60
CTRP 150320P00039000 P 03/20/15 39.0 0.40 0.75
CTRP 150320P00039500 P 03/20/15 39.5 0.45 0.85
CTRP 150320P00040000 P 03/20/15 40.0 0.60 0.80
CTRP 150320P00040500 P 03/20/15 40.5 0.75 1.00
CTRP 150320P00041000 P 03/20/15 41.0 0.75 1.05
CTRP 150320P00041500 P 03/20/15 41.5 0.90 1.15
CTRP 150320P00042000 P 03/20/15 42.0 1.05 1.25
CTRP 150320P00042500 P 03/20/15 42.5 1.20 1.45
CTRP 150320P00043000 P 03/20/15 43.0 1.35 1.55
CTRP 150320P00043500 P 03/20/15 43.5 1.55 1.80
CTRP 150320P00044000 P 03/20/15 44.0 1.75 1.95
CTRP 150320P00044500 P 03/20/15 44.5 1.95 2.20
CTRP 150320P00045000 P 03/20/15 45.0 2.20 2.40
CTRP 150320P00045500 P 03/20/15 45.5 2.45 2.70
CTRP 150320P00046000 P 03/20/15 46.0 2.70 2.95
CTRP 150320P00046500 P 03/20/15 46.5 3.00 3.30
CTRP 150320P00047000 P 03/20/15 47.0 3.30 3.60
CTRP 150320P00047500 P 03/20/15 47.5 3.60 3.90
CTRP 150320P00048000 P 03/20/15 48.0 3.90 4.30
CTRP 150320P00048500 P 03/20/15 48.5 3.70 4.60
CTRP 150320P00049000 P 03/20/15 49.0 4.60 5.30
CTRP 150320P00049500 P 03/20/15 49.5 4.50 6.40
CTRP 150320P00050000 P 03/20/15 50.0 5.40 6.00
CTRP 150320P00050500 P 03/20/15 50.5 5.00 7.30
CTRP 150320P00051000 P 03/20/15 51.0 5.60 7.80
CTRP 150320P00051500 P 03/20/15 51.5 6.00 8.20
CTRP 150320P00052000 P 03/20/15 52.0 6.30 9.00
CTRP 150320P00052500 P 03/20/15 52.5 6.90 9.10
CTRP 150320P00053000 P 03/20/15 53.0 6.90 9.90
CTRP 150320P00053500 P 03/20/15 53.5 7.80 10.00
CTRP 150320P00054000 P 03/20/15 54.0 8.30 10.50
CTRP 150320P00054500 P 03/20/15 54.5 8.30 11.80
CTRP 150320P00055000 P 03/20/15 55.0 9.70 11.50
CTRP 150320P00055500 P 03/20/15 55.5 9.30 12.70
CTRP 150320P00056000 P 03/20/15 56.0 10.10 12.60
CTRP 150320P00056500 P 03/20/15 56.5 10.30 13.30
CTRP 150320P00057000 P 03/20/15 57.0 10.80 13.90
CTRP 150320P00057500 P 03/20/15 57.5 11.20 13.90
CTRP 150320P00058000 P 03/20/15 58.0 11.80 14.80
CTRP 150320P00059000 P 03/20/15 59.0 12.70 16.20
CTRP 150320P00060000 P 03/20/15 60.0 13.70 16.30
CTRP 150320P00062500 P 03/20/15 62.5 16.10 18.80
CTRP 150320P00065000 P 03/20/15 65.0 18.60 21.40
CTRP 150320P00067500 P 03/20/15 67.5 21.10 23.60
CTRP 150320P00070000 P 03/20/15 70.0 23.60 26.30
CTRP 150320P00072500 P 03/20/15 72.5 25.90 28.80
CTRP 150320P00075000 P 03/20/15 75.0 28.50 32.00
CTRP 150320P00077500 P 03/20/15 77.5 31.00 34.50
CTRP 150320P00080000 P 03/20/15 80.0 33.50 37.00
CTRP 150320P00085000 P 03/20/15 85.0 38.60 42.10
CTRP 150320P00090000 P 03/20/15 90.0 43.50 46.40
CTRP 150320P00095000 P 03/20/15 95.0 48.50 51.40
CTRP 150320P00100000 P 03/20/15 100.0 53.50 57.00
CTRP 150327C00030000 C 03/27/15 30.0 13.70 15.90
CTRP 150327C00035000 C 03/27/15 35.0 9.00 11.40
CTRP 150327C00037000 C 03/27/15 37.0 7.10 9.70
CTRP 150327C00038000 C 03/27/15 38.0 6.20 8.80
CTRP 150327C00039000 C 03/27/15 39.0 5.40 8.00
CTRP 150327C00040000 C 03/27/15 40.0 4.40 7.00
CTRP 150327C00040500 C 03/27/15 40.5 4.00 6.50
CTRP 150327C00041000 C 03/27/15 41.0 4.00 6.10
CTRP 150327C00041500 C 03/27/15 41.5 3.90 5.90
CTRP 150327C00042000 C 03/27/15 42.0 3.90 5.50
CTRP 150327C00042500 C 03/27/15 42.5 3.80 4.40
CTRP 150327C00043000 C 03/27/15 43.0 3.40 4.10
CTRP 150327C00043500 C 03/27/15 43.5 3.10 3.70
CTRP 150327C00044000 C 03/27/15 44.0 2.80 3.40
CTRP 150327C00044500 C 03/27/15 44.5 2.55 3.10
CTRP 150327C00045000 C 03/27/15 45.0 2.30 2.80
CTRP 150327C00045500 C 03/27/15 45.5 2.00 2.55
CTRP 150327C00046000 C 03/27/15 46.0 1.95 2.30
CTRP 150327C00046500 C 03/27/15 46.5 1.55 2.10
CTRP 150327C00047000 C 03/27/15 47.0 1.35 1.90
CTRP 150327C00047500 C 03/27/15 47.5 1.20 1.70
CTRP 150327C00048000 C 03/27/15 48.0 1.05 1.55
CTRP 150327C00048500 C 03/27/15 48.5 0.90 1.35
CTRP 150327C00049000 C 03/27/15 49.0 0.80 1.25
CTRP 150327C00049500 C 03/27/15 49.5 0.65 1.10
CTRP 150327C00050000 C 03/27/15 50.0 0.60 1.00
CTRP 150327C00050500 C 03/27/15 50.5 0.50 1.10
CTRP 150327C00051000 C 03/27/15 51.0 0.55 1.15
CTRP 150327C00051500 C 03/27/15 51.5 0.45 1.05
CTRP 150327C00052000 C 03/27/15 52.0 0.20 0.95
CTRP 150327C00052500 C 03/27/15 52.5 0.20 0.90
CTRP 150327C00053000 C 03/27/15 53.0 0.10 0.80
CTRP 150327C00053500 C 03/27/15 53.5 0.00 0.75
CTRP 150327C00054000 C 03/27/15 54.0 0.00 0.70
CTRP 150327C00054500 C 03/27/15 54.5 0.00 0.65
CTRP 150327C00055000 C 03/27/15 55.0 0.10 0.60
CTRP 150327C00055500 C 03/27/15 55.5 0.10 0.55
CTRP 150327C00056000 C 03/27/15 56.0 0.00 0.55
CTRP 150327C00056500 C 03/27/15 56.5 0.00 0.85
CTRP 150327C00057000 C 03/27/15 57.0 0.00 0.75
CTRP 150327C00057500 C 03/27/15 57.5 0.00 0.70
CTRP 150327C00058000 C 03/27/15 58.0 0.00 0.65
CTRP 150327C00059000 C 03/27/15 59.0 0.00 0.55
CTRP 150327C00060000 C 03/27/15 60.0 0.00 0.50
CTRP 150327C00065000 C 03/27/15 65.0 0.00 0.30
CTRP 150327P00030000 P 03/27/15 30.0 0.00 0.40
CTRP 150327P00035000 P 03/27/15 35.0 0.00 0.50
CTRP 150327P00037000 P 03/27/15 37.0 0.00 0.55
CTRP 150327P00038000 P 03/27/15 38.0 0.05 0.70
CTRP 150327P00039000 P 03/27/15 39.0 0.00 0.85
CTRP 150327P00040000 P 03/27/15 40.0 0.65 1.05
CTRP 150327P00040500 P 03/27/15 40.5 0.80 1.15
CTRP 150327P00041000 P 03/27/15 41.0 0.85 1.15
CTRP 150327P00041500 P 03/27/15 41.5 0.95 1.20
CTRP 150327P00042000 P 03/27/15 42.0 1.10 1.35
CTRP 150327P00042500 P 03/27/15 42.5 1.25 1.55
CTRP 150327P00043000 P 03/27/15 43.0 1.40 1.70
CTRP 150327P00043500 P 03/27/15 43.5 1.65 1.90
CTRP 150327P00044000 P 03/27/15 44.0 1.80 2.10
CTRP 150327P00044500 P 03/27/15 44.5 2.00 2.35
CTRP 150327P00045000 P 03/27/15 45.0 2.20 2.55
CTRP 150327P00045500 P 03/27/15 45.5 2.50 2.80
CTRP 150327P00046000 P 03/27/15 46.0 2.80 3.10
CTRP 150327P00046500 P 03/27/15 46.5 3.00 3.40
CTRP 150327P00047000 P 03/27/15 47.0 3.30 3.70
CTRP 150327P00047500 P 03/27/15 47.5 3.60 4.00
CTRP 150327P00048000 P 03/27/15 48.0 3.90 4.80
CTRP 150327P00048500 P 03/27/15 48.5 4.30 5.70
CTRP 150327P00049000 P 03/27/15 49.0 4.40 6.10
CTRP 150327P00049500 P 03/27/15 49.5 4.60 7.00
CTRP 150327P00050000 P 03/27/15 50.0 4.90 7.00
CTRP 150327P00050500 P 03/27/15 50.5 5.20 7.40
CTRP 150327P00051000 P 03/27/15 51.0 5.70 8.30
CTRP 150327P00051500 P 03/27/15 51.5 6.10 8.80
CTRP 150327P00052000 P 03/27/15 52.0 6.50 8.70
CTRP 150327P00052500 P 03/27/15 52.5 6.70 9.70
CTRP 150327P00053000 P 03/27/15 53.0 7.40 9.60
CTRP 150327P00053500 P 03/27/15 53.5 7.70 10.60
CTRP 150327P00054000 P 03/27/15 54.0 8.20 11.00
CTRP 150327P00054500 P 03/27/15 54.5 8.60 11.50
CTRP 150327P00055000 P 03/27/15 55.0 9.20 11.50
CTRP 150327P00055500 P 03/27/15 55.5 9.70 12.30
CTRP 150327P00056000 P 03/27/15 56.0 10.20 12.80
CTRP 150327P00056500 P 03/27/15 56.5 10.70 13.20
CTRP 150327P00057000 P 03/27/15 57.0 11.20 13.60
CTRP 150327P00057500 P 03/27/15 57.5 11.70 14.00
CTRP 150327P00058000 P 03/27/15 58.0 12.30 14.60
CTRP 150327P00059000 P 03/27/15 59.0 13.20 15.50
CTRP 150327P00060000 P 03/27/15 60.0 14.40 16.50
CTRP 150327P00065000 P 03/27/15 65.0 19.40 21.10
CTRP 150402C00035000 C 04/02/15 35.0 8.90 11.50
CTRP 150402C00037000 C 04/02/15 37.0 7.20 9.90
CTRP 150402C00038000 C 04/02/15 38.0 6.40 8.70
CTRP 150402C00038500 C 04/02/15 38.5 5.90 8.50
CTRP 150402C00039000 C 04/02/15 39.0 5.20 8.20
CTRP 150402C00039500 C 04/02/15 39.5 5.00 7.60
CTRP 150402C00040000 C 04/02/15 40.0 4.70 7.00
CTRP 150402C00040500 C 04/02/15 40.5 4.10 6.90
CTRP 150402C00041000 C 04/02/15 41.0 3.70 6.20
CTRP 150402C00041500 C 04/02/15 41.5 4.00 6.10
CTRP 150402C00042000 C 04/02/15 42.0 4.00 4.90
CTRP 150402C00042500 C 04/02/15 42.5 3.90 4.50
CTRP 150402C00043000 C 04/02/15 43.0 3.50 4.20
CTRP 150402C00043500 C 04/02/15 43.5 3.20 3.80
CTRP 150402C00044000 C 04/02/15 44.0 2.95 3.50
CTRP 150402C00044500 C 04/02/15 44.5 2.65 3.30
CTRP 150402C00045000 C 04/02/15 45.0 2.35 2.95
CTRP 150402C00045500 C 04/02/15 45.5 2.10 2.70
CTRP 150402C00046000 C 04/02/15 46.0 1.90 2.45
CTRP 150402C00046500 C 04/02/15 46.5 1.70 2.20
CTRP 150402C00047000 C 04/02/15 47.0 1.50 2.00
CTRP 150402C00047500 C 04/02/15 47.5 1.30 1.80
CTRP 150402C00048000 C 04/02/15 48.0 1.15 1.65
CTRP 150402C00048500 C 04/02/15 48.5 1.00 1.50
CTRP 150402C00049000 C 04/02/15 49.0 0.90 1.35
CTRP 150402C00049500 C 04/02/15 49.5 0.70 1.20
CTRP 150402C00050000 C 04/02/15 50.0 0.65 1.10
CTRP 150402C00050500 C 04/02/15 50.5 0.65 1.05
CTRP 150402C00051000 C 04/02/15 51.0 0.50 1.15
CTRP 150402C00051500 C 04/02/15 51.5 0.50 1.10
CTRP 150402C00052000 C 04/02/15 52.0 0.25 1.00
CTRP 150402C00052500 C 04/02/15 52.5 0.30 0.95
CTRP 150402C00053000 C 04/02/15 53.0 0.25 0.85
CTRP 150402C00054000 C 04/02/15 54.0 0.25 0.75
CTRP 150402C00055000 C 04/02/15 55.0 0.15 0.65
CTRP 150402C00060000 C 04/02/15 60.0 0.00 0.60
CTRP 150402C00065000 C 04/02/15 65.0 0.00 0.35
CTRP 150402P00035000 P 04/02/15 35.0 0.00 1.05
CTRP 150402P00037000 P 04/02/15 37.0 0.15 0.65
CTRP 150402P00038000 P 04/02/15 38.0 0.05 0.80
CTRP 150402P00038500 P 04/02/15 38.5 0.10 0.85
CTRP 150402P00039000 P 04/02/15 39.0 0.55 1.70
CTRP 150402P00039500 P 04/02/15 39.5 0.70 1.45
CTRP 150402P00040000 P 04/02/15 40.0 0.80 1.15
CTRP 150402P00040500 P 04/02/15 40.5 0.85 1.15
CTRP 150402P00041000 P 04/02/15 41.0 1.00 1.20
CTRP 150402P00041500 P 04/02/15 41.5 1.10 1.35
CTRP 150402P00042000 P 04/02/15 42.0 1.25 1.50
CTRP 150402P00042500 P 04/02/15 42.5 1.40 1.65
CTRP 150402P00043000 P 04/02/15 43.0 1.55 1.85
CTRP 150402P00043500 P 04/02/15 43.5 1.75 2.05
CTRP 150402P00044000 P 04/02/15 44.0 1.95 2.25
CTRP 150402P00044500 P 04/02/15 44.5 2.15 2.45
CTRP 150402P00045000 P 04/02/15 45.0 2.35 2.70
CTRP 150402P00045500 P 04/02/15 45.5 2.60 2.95
CTRP 150402P00046000 P 04/02/15 46.0 2.85 3.20
CTRP 150402P00046500 P 04/02/15 46.5 3.10 3.50
CTRP 150402P00047000 P 04/02/15 47.0 3.40 3.80
CTRP 150402P00047500 P 04/02/15 47.5 3.70 4.10
CTRP 150402P00048000 P 04/02/15 48.0 4.00 4.60
CTRP 150402P00048500 P 04/02/15 48.5 4.40 4.80
CTRP 150402P00049000 P 04/02/15 49.0 4.70 6.30
CTRP 150402P00049500 P 04/02/15 49.5 4.70 6.70
CTRP 150402P00050000 P 04/02/15 50.0 5.00 7.10
CTRP 150402P00050500 P 04/02/15 50.5 5.30 8.00
CTRP 150402P00051000 P 04/02/15 51.0 5.60 7.90
CTRP 150402P00051500 P 04/02/15 51.5 6.00 8.40
CTRP 150402P00052000 P 04/02/15 52.0 6.30 9.30
CTRP 150402P00052500 P 04/02/15 52.5 6.80 9.60
CTRP 150402P00053000 P 04/02/15 53.0 7.30 9.70
CTRP 150402P00054000 P 04/02/15 54.0 8.20 10.60
CTRP 150402P00055000 P 04/02/15 55.0 9.20 11.50
CTRP 150402P00060000 P 04/02/15 60.0 14.40 16.40
CTRP 150402P00065000 P 04/02/15 65.0 19.40 21.20
CTRP 150410C00038000 C 04/10/15 38.0 6.30 9.00
CTRP 150410C00039000 C 04/10/15 39.0 5.40 8.20
CTRP 150410C00039500 C 04/10/15 39.5 5.00 7.90
CTRP 150410C00040000 C 04/10/15 40.0 4.90 7.50
CTRP 150410C00040500 C 04/10/15 40.5 4.40 7.00
CTRP 150410C00041000 C 04/10/15 41.0 4.30 6.60
CTRP 150410C00041500 C 04/10/15 41.5 4.10 5.80
CTRP 150410C00042000 C 04/10/15 42.0 4.20 5.00
CTRP 150410C00042500 C 04/10/15 42.5 4.00 4.60
CTRP 150410C00043000 C 04/10/15 43.0 3.70 4.30
CTRP 150410C00043500 C 04/10/15 43.5 3.40 4.00
CTRP 150410C00044000 C 04/10/15 44.0 3.10 3.70
CTRP 150410C00044500 C 04/10/15 44.5 2.80 3.40
CTRP 150410C00045000 C 04/10/15 45.0 2.50 3.10
CTRP 150410C00045500 C 04/10/15 45.5 2.25 2.95
CTRP 150410C00046000 C 04/10/15 46.0 2.00 2.60
CTRP 150410C00046500 C 04/10/15 46.5 1.85 2.40
CTRP 150410C00047000 C 04/10/15 47.0 1.65 2.20
CTRP 150410C00047500 C 04/10/15 47.5 1.45 2.00
CTRP 150410C00048000 C 04/10/15 48.0 1.30 1.90
CTRP 150410C00048500 C 04/10/15 48.5 1.15 1.65
CTRP 150410C00049000 C 04/10/15 49.0 0.95 1.45
CTRP 150410C00049500 C 04/10/15 49.5 0.90 1.40
CTRP 150410C00050000 C 04/10/15 50.0 0.75 1.25
CTRP 150410C00050500 C 04/10/15 50.5 0.70 1.15
CTRP 150410C00051000 C 04/10/15 51.0 0.60 1.10
CTRP 150410C00051500 C 04/10/15 51.5 0.50 1.60
CTRP 150410C00052000 C 04/10/15 52.0 0.40 1.50
CTRP 150410C00052500 C 04/10/15 52.5 0.25 1.45
CTRP 150410C00053000 C 04/10/15 53.0 0.30 1.35
CTRP 150410C00053500 C 04/10/15 53.5 0.10 1.35
CTRP 150410C00054000 C 04/10/15 54.0 0.10 1.25
CTRP 150410C00055000 C 04/10/15 55.0 0.05 1.15
CTRP 150410P00038000 P 04/10/15 38.0 0.00 1.10
CTRP 150410P00039000 P 04/10/15 39.0 0.00 1.30
CTRP 150410P00039500 P 04/10/15 39.5 0.70 1.15
CTRP 150410P00040000 P 04/10/15 40.0 0.85 1.25
CTRP 150410P00040500 P 04/10/15 40.5 0.85 1.25
CTRP 150410P00041000 P 04/10/15 41.0 1.05 1.35
CTRP 150410P00041500 P 04/10/15 41.5 1.15 1.60
CTRP 150410P00042000 P 04/10/15 42.0 1.35 1.65
CTRP 150410P00042500 P 04/10/15 42.5 1.15 1.95
CTRP 150410P00043000 P 04/10/15 43.0 1.65 2.00
CTRP 150410P00043500 P 04/10/15 43.5 1.80 2.35
CTRP 150410P00044000 P 04/10/15 44.0 2.00 2.40
CTRP 150410P00044500 P 04/10/15 44.5 2.25 2.75
CTRP 150410P00045000 P 04/10/15 45.0 2.45 2.85
CTRP 150410P00045500 P 04/10/15 45.5 2.70 3.10
CTRP 150410P00046000 P 04/10/15 46.0 3.00 3.40
CTRP 150410P00046500 P 04/10/15 46.5 3.20 3.70
CTRP 150410P00047000 P 04/10/15 47.0 3.50 4.00
CTRP 150410P00047500 P 04/10/15 47.5 3.80 4.30
CTRP 150410P00048000 P 04/10/15 48.0 4.20 4.80
CTRP 150410P00048500 P 04/10/15 48.5 4.30 5.00
CTRP 150410P00049000 P 04/10/15 49.0 4.80 6.50
CTRP 150410P00049500 P 04/10/15 49.5 4.50 7.20
CTRP 150410P00050000 P 04/10/15 50.0 4.90 7.20
CTRP 150410P00050500 P 04/10/15 50.5 5.30 7.90
CTRP 150410P00051000 P 04/10/15 51.0 5.70 8.00
CTRP 150410P00051500 P 04/10/15 51.5 6.00 8.70
CTRP 150410P00052000 P 04/10/15 52.0 6.40 9.20
CTRP 150410P00052500 P 04/10/15 52.5 6.80 9.60
CTRP 150410P00053000 P 04/10/15 53.0 7.30 10.00
CTRP 150410P00053500 P 04/10/15 53.5 7.80 10.40
CTRP 150410P00054000 P 04/10/15 54.0 8.20 10.90
CTRP 150410P00055000 P 04/10/15 55.0 9.20 11.70
CTRP 150417C00033000 C 04/17/15 33.0 11.00 13.70
CTRP 150417C00034000 C 04/17/15 34.0 9.50 12.70
CTRP 150417C00035000 C 04/17/15 35.0 8.90 11.80
CTRP 150417C00036000 C 04/17/15 36.0 7.60 10.80
CTRP 150417C00037000 C 04/17/15 37.0 7.10 10.10
CTRP 150417C00038000 C 04/17/15 38.0 6.40 9.30
CTRP 150417C00039000 C 04/17/15 39.0 5.80 8.50
CTRP 150417C00040000 C 04/17/15 40.0 4.60 7.80
CTRP 150417C00041000 C 04/17/15 41.0 5.00 5.90
CTRP 150417C00042000 C 04/17/15 42.0 4.60 5.20
CTRP 150417C00043000 C 04/17/15 43.0 3.90 4.50
CTRP 150417C00044000 C 04/17/15 44.0 3.30 3.90
CTRP 150417C00045000 C 04/17/15 45.0 2.75 3.40
CTRP 150417C00046000 C 04/17/15 46.0 2.25 2.85
CTRP 150417C00047000 C 04/17/15 47.0 1.85 2.45
CTRP 150417C00048000 C 04/17/15 48.0 1.50 2.05
CTRP 150417C00049000 C 04/17/15 49.0 1.20 1.75
CTRP 150417C00050000 C 04/17/15 50.0 1.00 1.45
CTRP 150417C00052500 C 04/17/15 52.5 0.55 0.90
CTRP 150417C00055000 C 04/17/15 55.0 0.30 0.75
CTRP 150417C00060000 C 04/17/15 60.0 0.05 0.50
CTRP 150417C00065000 C 04/17/15 65.0 0.00 0.55
CTRP 150417P00033000 P 04/17/15 33.0 0.00 0.50
CTRP 150417P00034000 P 04/17/15 34.0 0.00 0.60
CTRP 150417P00035000 P 04/17/15 35.0 0.15 0.45
CTRP 150417P00036000 P 04/17/15 36.0 0.15 0.70
CTRP 150417P00037000 P 04/17/15 37.0 0.20 0.75
CTRP 150417P00038000 P 04/17/15 38.0 0.55 1.00
CTRP 150417P00039000 P 04/17/15 39.0 0.85 1.15
CTRP 150417P00040000 P 04/17/15 40.0 1.00 1.20
CTRP 150417P00041000 P 04/17/15 41.0 1.25 1.45
CTRP 150417P00042000 P 04/17/15 42.0 1.60 1.75
CTRP 150417P00043000 P 04/17/15 43.0 1.95 2.15
CTRP 150417P00044000 P 04/17/15 44.0 2.30 2.55
CTRP 150417P00045000 P 04/17/15 45.0 2.75 3.00
CTRP 150417P00046000 P 04/17/15 46.0 3.30 3.60
CTRP 150417P00047000 P 04/17/15 47.0 3.90 4.10
CTRP 150417P00048000 P 04/17/15 48.0 4.50 4.80
CTRP 150417P00049000 P 04/17/15 49.0 5.10 5.40
CTRP 150417P00050000 P 04/17/15 50.0 5.90 6.20
CTRP 150417P00052500 P 04/17/15 52.5 6.70 9.40
CTRP 150417P00055000 P 04/17/15 55.0 8.80 11.70
CTRP 150417P00060000 P 04/17/15 60.0 13.70 16.50
CTRP 150417P00065000 P 04/17/15 65.0 18.60 21.60
CTRP 150619C00021000 C 06/19/15 21.0 22.80 25.40
CTRP 150619C00022000 C 06/19/15 22.0 21.20 25.70
CTRP 150619C00023000 C 06/19/15 23.0 20.20 24.70
CTRP 150619C00024000 C 06/19/15 24.0 19.70 23.60
CTRP 150619C00025000 C 06/19/15 25.0 18.50 22.80
CTRP 150619C00026000 C 06/19/15 26.0 17.50 21.90
CTRP 150619C00027000 C 06/19/15 27.0 16.90 21.00
CTRP 150619C00028000 C 06/19/15 28.0 16.00 19.50
CTRP 150619C00029000 C 06/19/15 29.0 14.70 18.90
CTRP 150619C00030000 C 06/19/15 30.0 14.10 16.90
CTRP 150619C00031000 C 06/19/15 31.0 13.00 17.20
CTRP 150619C00032000 C 06/19/15 32.0 12.30 15.20
CTRP 150619C00033000 C 06/19/15 33.0 11.50 14.30
CTRP 150619C00034000 C 06/19/15 34.0 10.50 14.40
CTRP 150619C00035000 C 06/19/15 35.0 9.60 12.60
CTRP 150619C00036000 C 06/19/15 36.0 8.80 11.80
CTRP 150619C00037000 C 06/19/15 37.0 8.00 11.10
CTRP 150619C00038000 C 06/19/15 38.0 7.20 10.40
CTRP 150619C00039000 C 06/19/15 39.0 7.10 10.30
CTRP 150619C00040000 C 06/19/15 40.0 6.60 9.10
CTRP 150619C00041000 C 06/19/15 41.0 5.80 8.50
CTRP 150619C00042000 C 06/19/15 42.0 5.20 6.70
CTRP 150619C00043000 C 06/19/15 43.0 4.90 6.00
CTRP 150619C00044000 C 06/19/15 44.0 4.40 5.50
CTRP 150619C00045000 C 06/19/15 45.0 4.00 5.00
CTRP 150619C00046000 C 06/19/15 46.0 4.00 4.50
CTRP 150619C00047000 C 06/19/15 47.0 3.10 4.10
CTRP 150619C00048000 C 06/19/15 48.0 2.45 3.70
CTRP 150619C00049000 C 06/19/15 49.0 2.55 3.30
CTRP 150619C00050000 C 06/19/15 50.0 2.60 2.95
CTRP 150619C00052500 C 06/19/15 52.5 1.65 2.25
CTRP 150619C00055000 C 06/19/15 55.0 1.20 1.70
CTRP 150619C00057500 C 06/19/15 57.5 0.85 1.30
CTRP 150619C00060000 C 06/19/15 60.0 0.80 1.15
CTRP 150619C00062500 C 06/19/15 62.5 0.20 0.90
CTRP 150619C00065000 C 06/19/15 65.0 0.15 0.70
CTRP 150619C00067500 C 06/19/15 67.5 0.10 0.65
CTRP 150619C00070000 C 06/19/15 70.0 0.00 0.55
CTRP 150619C00075000 C 06/19/15 75.0 0.00 0.55
CTRP 150619C00080000 C 06/19/15 80.0 0.00 0.60
CTRP 150619C00085000 C 06/19/15 85.0 0.00 0.50
CTRP 150619P00021000 P 06/19/15 21.0 0.00 0.60
CTRP 150619P00022000 P 06/19/15 22.0 0.00 0.70
CTRP 150619P00023000 P 06/19/15 23.0 0.00 0.10
CTRP 150619P00024000 P 06/19/15 24.0 0.00 0.85
CTRP 150619P00025000 P 06/19/15 25.0 0.00 1.00
CTRP 150619P00026000 P 06/19/15 26.0 0.00 0.80
CTRP 150619P00027000 P 06/19/15 27.0 0.00 0.80
CTRP 150619P00028000 P 06/19/15 28.0 0.10 1.25
CTRP 150619P00029000 P 06/19/15 29.0 0.10 0.75
CTRP 150619P00030000 P 06/19/15 30.0 0.20 1.40
CTRP 150619P00031000 P 06/19/15 31.0 0.30 0.85
CTRP 150619P00032000 P 06/19/15 32.0 0.35 0.95
CTRP 150619P00033000 P 06/19/15 33.0 0.45 1.10
CTRP 150619P00034000 P 06/19/15 34.0 0.55 1.20
CTRP 150619P00035000 P 06/19/15 35.0 0.65 1.35
CTRP 150619P00036000 P 06/19/15 36.0 0.70 1.60
CTRP 150619P00037000 P 06/19/15 37.0 1.30 1.80
CTRP 150619P00038000 P 06/19/15 38.0 1.55 1.85
CTRP 150619P00039000 P 06/19/15 39.0 1.80 2.15
CTRP 150619P00040000 P 06/19/15 40.0 2.10 2.45
CTRP 150619P00041000 P 06/19/15 41.0 2.50 2.80
CTRP 150619P00042000 P 06/19/15 42.0 2.45 3.20
CTRP 150619P00043000 P 06/19/15 43.0 2.85 3.60
CTRP 150619P00044000 P 06/19/15 44.0 3.60 4.10
CTRP 150619P00045000 P 06/19/15 45.0 4.30 4.60
CTRP 150619P00046000 P 06/19/15 46.0 4.20 5.10
CTRP 150619P00047000 P 06/19/15 47.0 5.30 5.70
CTRP 150619P00048000 P 06/19/15 48.0 6.00 6.30
CTRP 150619P00049000 P 06/19/15 49.0 6.60 7.00
CTRP 150619P00050000 P 06/19/15 50.0 7.10 7.60
CTRP 150619P00052500 P 06/19/15 52.5 7.70 10.50
CTRP 150619P00055000 P 06/19/15 55.0 9.70 12.40
CTRP 150619P00057500 P 06/19/15 57.5 11.90 15.10
CTRP 150619P00060000 P 06/19/15 60.0 14.30 17.30
CTRP 150619P00062500 P 06/19/15 62.5 16.60 19.50
CTRP 150619P00065000 P 06/19/15 65.0 19.00 21.80
CTRP 150619P00067500 P 06/19/15 67.5 21.60 24.70
CTRP 150619P00070000 P 06/19/15 70.0 24.00 26.60
CTRP 150619P00075000 P 06/19/15 75.0 29.10 31.60
CTRP 150619P00080000 P 06/19/15 80.0 33.80 36.40
CTRP 150619P00085000 P 06/19/15 85.0 39.10 41.30
CTRP 150918C00024000 C 09/18/15 24.0 19.80 23.00
CTRP 150918C00025000 C 09/18/15 25.0 18.60 22.20
CTRP 150918C00026000 C 09/18/15 26.0 17.80 21.20
CTRP 150918C00027000 C 09/18/15 27.0 16.80 20.70
CTRP 150918C00028000 C 09/18/15 28.0 16.00 19.40
CTRP 150918C00029000 C 09/18/15 29.0 15.10 18.60
CTRP 150918C00030000 C 09/18/15 30.0 14.30 17.60
CTRP 150918C00031000 C 09/18/15 31.0 14.30 16.80
CTRP 150918C00032000 C 09/18/15 32.0 13.20 16.10
CTRP 150918C00033000 C 09/18/15 33.0 12.40 15.30
CTRP 150918C00034000 C 09/18/15 34.0 11.70 14.60
CTRP 150918C00035000 C 09/18/15 35.0 11.00 13.80
CTRP 150918C00036000 C 09/18/15 36.0 10.20 13.10
CTRP 150918C00037000 C 09/18/15 37.0 9.70 12.40
CTRP 150918C00038000 C 09/18/15 38.0 8.70 11.70
CTRP 150918C00039000 C 09/18/15 39.0 8.40 11.00
CTRP 150918C00040000 C 09/18/15 40.0 7.90 10.40
CTRP 150918C00041000 C 09/18/15 41.0 7.40 9.80
CTRP 150918C00042000 C 09/18/15 42.0 6.80 8.10
CTRP 150918C00043000 C 09/18/15 43.0 6.40 7.50
CTRP 150918C00044000 C 09/18/15 44.0 5.90 7.00
CTRP 150918C00045000 C 09/18/15 45.0 5.40 6.50
CTRP 150918C00046000 C 09/18/15 46.0 5.00 6.00
CTRP 150918C00047000 C 09/18/15 47.0 4.60 5.60
CTRP 150918C00048000 C 09/18/15 48.0 4.20 5.30
CTRP 150918C00049000 C 09/18/15 49.0 3.90 4.90
CTRP 150918C00050000 C 09/18/15 50.0 3.80 4.60
CTRP 150918C00052500 C 09/18/15 52.5 2.90 3.70
CTRP 150918C00055000 C 09/18/15 55.0 2.30 3.10
CTRP 150918C00057500 C 09/18/15 57.5 1.85 2.45
CTRP 150918C00060000 C 09/18/15 60.0 1.10 2.00
CTRP 150918C00065000 C 09/18/15 65.0 0.85 1.80
CTRP 150918C00070000 C 09/18/15 70.0 0.35 2.10
CTRP 150918P00024000 P 09/18/15 24.0 0.00 0.80
CTRP 150918P00025000 P 09/18/15 25.0 0.00 0.90
CTRP 150918P00026000 P 09/18/15 26.0 0.05 1.05
CTRP 150918P00027000 P 09/18/15 27.0 0.30 1.90
CTRP 150918P00028000 P 09/18/15 28.0 0.45 1.80
CTRP 150918P00029000 P 09/18/15 29.0 0.45 2.20
CTRP 150918P00030000 P 09/18/15 30.0 0.60 1.65
CTRP 150918P00031000 P 09/18/15 31.0 0.80 1.60
CTRP 150918P00032000 P 09/18/15 32.0 0.90 2.85
CTRP 150918P00033000 P 09/18/15 33.0 0.90 2.25
CTRP 150918P00034000 P 09/18/15 34.0 1.20 3.40
CTRP 150918P00035000 P 09/18/15 35.0 1.55 3.60
CTRP 150918P00036000 P 09/18/15 36.0 1.75 2.70
CTRP 150918P00037000 P 09/18/15 37.0 2.05 2.95
CTRP 150918P00038000 P 09/18/15 38.0 2.30 3.20
CTRP 150918P00039000 P 09/18/15 39.0 2.60 3.40
CTRP 150918P00040000 P 09/18/15 40.0 2.90 3.80
CTRP 150918P00041000 P 09/18/15 41.0 3.20 4.20
CTRP 150918P00042000 P 09/18/15 42.0 3.90 4.60
CTRP 150918P00043000 P 09/18/15 43.0 4.00 5.10
CTRP 150918P00044000 P 09/18/15 44.0 3.90 5.50
CTRP 150918P00045000 P 09/18/15 45.0 5.20 6.00
CTRP 150918P00046000 P 09/18/15 46.0 5.60 6.60
CTRP 150918P00047000 P 09/18/15 47.0 5.80 7.10
CTRP 150918P00048000 P 09/18/15 48.0 6.80 7.90
CTRP 150918P00049000 P 09/18/15 49.0 7.30 8.50
CTRP 150918P00050000 P 09/18/15 50.0 8.00 9.20
CTRP 150918P00052500 P 09/18/15 52.5 9.30 11.50
CTRP 150918P00055000 P 09/18/15 55.0 11.40 13.50
CTRP 150918P00057500 P 09/18/15 57.5 12.90 16.50
CTRP 150918P00060000 P 09/18/15 60.0 15.10 18.60
CTRP 150918P00065000 P 09/18/15 65.0 19.60 22.50
CTRP 150918P00070000 P 09/18/15 70.0 24.30 27.40
CTRP 160115C00020000 C 01/15/16 20.0 24.10 28.00
CTRP 160115C00023000 C 01/15/16 23.0 21.50 24.40
CTRP 160115C00025000 C 01/15/16 25.0 19.60 22.60
CTRP 160115C00030000 C 01/15/16 30.0 15.70 19.00
CTRP 160115C00035000 C 01/15/16 35.0 12.20 15.00
CTRP 160115C00040000 C 01/15/16 40.0 9.40 10.80
CTRP 160115C00045000 C 01/15/16 45.0 6.70 8.30
CTRP 160115C00050000 C 01/15/16 50.0 5.10 6.20
CTRP 160115C00052500 C 01/15/16 52.5 4.30 5.30
CTRP 160115C00055000 C 01/15/16 55.0 3.50 4.60
CTRP 160115C00057500 C 01/15/16 57.5 2.90 3.90
CTRP 160115C00060000 C 01/15/16 60.0 2.40 3.30
CTRP 160115C00062500 C 01/15/16 62.5 2.00 2.80
CTRP 160115C00065000 C 01/15/16 65.0 1.40 2.45
CTRP 160115C00067500 C 01/15/16 67.5 0.75 3.60
CTRP 160115C00070000 C 01/15/16 70.0 1.15 2.60
CTRP 160115C00072500 C 01/15/16 72.5 0.30 2.30
CTRP 160115C00075000 C 01/15/16 75.0 0.20 2.25
CTRP 160115C00077500 C 01/15/16 77.5 0.10 2.30
CTRP 160115C00080000 C 01/15/16 80.0 0.10 2.10
CTRP 160115C00085000 C 01/15/16 85.0 0.00 1.75
CTRP 160115C00090000 C 01/15/16 90.0 0.00 1.40
CTRP 160115C00095000 C 01/15/16 95.0 0.00 1.20
CTRP 160115C00100000 C 01/15/16 100.0 0.00 1.00
CTRP 160115P00020000 P 01/15/16 20.0 0.40 0.80
CTRP 160115P00023000 P 01/15/16 23.0 0.65 0.95
CTRP 160115P00025000 P 01/15/16 25.0 0.90 1.35
CTRP 160115P00030000 P 01/15/16 30.0 1.65 2.15
CTRP 160115P00035000 P 01/15/16 35.0 2.95 3.40
CTRP 160115P00040000 P 01/15/16 40.0 4.70 5.00
CTRP 160115P00045000 P 01/15/16 45.0 7.00 7.60
CTRP 160115P00050000 P 01/15/16 50.0 10.00 10.50
CTRP 160115P00052500 P 01/15/16 52.5 11.40 12.10
CTRP 160115P00055000 P 01/15/16 55.0 13.30 13.90
CTRP 160115P00057500 P 01/15/16 57.5 15.20 16.50
CTRP 160115P00060000 P 01/15/16 60.0 17.20 18.70
CTRP 160115P00062500 P 01/15/16 62.5 17.60 21.50
CTRP 160115P00065000 P 01/15/16 65.0 20.20 22.90
CTRP 160115P00067500 P 01/15/16 67.5 21.90 26.30
CTRP 160115P00070000 P 01/15/16 70.0 24.30 27.30
CTRP 160115P00072500 P 01/15/16 72.5 26.80 30.40
CTRP 160115P00075000 P 01/15/16 75.0 29.10 31.90
CTRP 160115P00077500 P 01/15/16 77.5 31.50 35.20
CTRP 160115P00080000 P 01/15/16 80.0 33.90 37.00
CTRP 160115P00085000 P 01/15/16 85.0 38.80 42.40
CTRP 160115P00090000 P 01/15/16 90.0 43.90 47.20
CTRP 160115P00095000 P 01/15/16 95.0 48.90 52.20
CTRP 160115P00100000 P 01/15/16 100.0 54.10 57.20
CTRP 170120C00023000 C 01/20/17 23.0 23.00 26.40
CTRP 170120C00025000 C 01/20/17 25.0 21.50 25.40
CTRP 170120C00030000 C 01/20/17 30.0 18.00 22.00
CTRP 170120C00035000 C 01/20/17 35.0 14.80 18.90
CTRP 170120C00040000 C 01/20/17 40.0 12.10 16.20
CTRP 170120C00045000 C 01/20/17 45.0 9.60 13.90
CTRP 170120C00050000 C 01/20/17 50.0 7.60 11.90
CTRP 170120C00052500 C 01/20/17 52.5 6.90 10.60
CTRP 170120C00055000 C 01/20/17 55.0 6.00 10.30
CTRP 170120C00057500 C 01/20/17 57.5 5.10 9.50
CTRP 170120C00060000 C 01/20/17 60.0 5.70 8.90
CTRP 170120C00062500 C 01/20/17 62.5 4.00 8.30
CTRP 170120C00065000 C 01/20/17 65.0 3.50 7.60
CTRP 170120C00067500 C 01/20/17 67.5 3.00 7.20
CTRP 170120C00070000 C 01/20/17 70.0 2.50 6.70
CTRP 170120C00075000 C 01/20/17 75.0 2.80 5.10
CTRP 170120C00080000 C 01/20/17 80.0 2.20 4.40
CTRP 170120C00085000 C 01/20/17 85.0 1.65 5.00
CTRP 170120P00023000 P 01/20/17 23.0 0.85 3.60
CTRP 170120P00025000 P 01/20/17 25.0 0.90 4.10
CTRP 170120P00030000 P 01/20/17 30.0 2.15 5.80
CTRP 170120P00035000 P 01/20/17 35.0 3.70 7.80
CTRP 170120P00040000 P 01/20/17 40.0 5.60 10.30
CTRP 170120P00045000 P 01/20/17 45.0 8.30 12.80
CTRP 170120P00050000 P 01/20/17 50.0 11.20 15.70
CTRP 170120P00052500 P 01/20/17 52.5 12.90 17.30
CTRP 170120P00055000 P 01/20/17 55.0 14.60 19.00
CTRP 170120P00057500 P 01/20/17 57.5 16.30 20.70
CTRP 170120P00060000 P 01/20/17 60.0 18.10 22.50
CTRP 170120P00062500 P 01/20/17 62.5 20.00 24.30
CTRP 170120P00065000 P 01/20/17 65.0 22.00 26.20
CTRP 170120P00067500 P 01/20/17 67.5 24.00 28.20
CTRP 170120P00070000 P 01/20/17 70.0 26.00 30.20
CTRP 170120P00075000 P 01/20/17 75.0 30.30 34.80
CTRP 170120P00080000 P 01/20/17 80.0 34.70 39.00
CTRP 170120P00085000 P 01/20/17 85.0 39.30 43.50

OPRA data is delayed 15 minutes.