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 Jan 18 2017 10:50AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTRP 170120C00011500 C 01/20/17 11.5 31.20 34.00
CTRP 170120C00012500 C 01/20/17 12.5 29.80 33.20
CTRP 170120C00015000 C 01/20/17 15.0 27.90 30.50
CTRP 170120C00017500 C 01/20/17 17.5 24.80 28.20
CTRP 170120C00020000 C 01/20/17 20.0 23.60 25.20
CTRP 170120C00021000 C 01/20/17 21.0 22.40 24.20
CTRP 170120C00022500 C 01/20/17 22.5 21.10 22.90
CTRP 170120C00023000 C 01/20/17 23.0 20.50 22.10
CTRP 170120C00024000 C 01/20/17 24.0 18.90 21.50
CTRP 170120C00025000 C 01/20/17 25.0 18.60 19.60
CTRP 170120C00026000 C 01/20/17 26.0 16.40 19.50
CTRP 170120C00026250 C 01/20/17 26.3 17.40 18.30
CTRP 170120C00027000 C 01/20/17 27.0 15.40 18.50
CTRP 170120C00027500 C 01/20/17 27.5 16.20 17.20
CTRP 170120C00028000 C 01/20/17 28.0 15.40 17.20
CTRP 170120C00028750 C 01/20/17 28.8 14.70 16.20
CTRP 170120C00029000 C 01/20/17 29.0 13.50 17.10
CTRP 170120C00030000 C 01/20/17 30.0 13.60 14.50
CTRP 170120C00031000 C 01/20/17 31.0 12.70 14.10
CTRP 170120C00031250 C 01/20/17 31.3 12.40 13.40
CTRP 170120C00032000 C 01/20/17 32.0 11.50 13.10
CTRP 170120C00032500 C 01/20/17 32.5 11.40 11.90
CTRP 170120C00033000 C 01/20/17 33.0 10.50 11.50
CTRP 170120C00033500 C 01/20/17 33.5 9.90 11.00
CTRP 170120C00033750 C 01/20/17 33.8 9.90 10.80
CTRP 170120C00034000 C 01/20/17 34.0 9.60 10.80
CTRP 170120C00034500 C 01/20/17 34.5 9.10 10.30
CTRP 170120C00035000 C 01/20/17 35.0 8.90 9.40
CTRP 170120C00035500 C 01/20/17 35.5 7.90 9.00
CTRP 170120C00036000 C 01/20/17 36.0 7.70 8.50
CTRP 170120C00036250 C 01/20/17 36.3 7.60 8.20
CTRP 170120C00036500 C 01/20/17 36.5 7.20 8.00
CTRP 170120C00037000 C 01/20/17 37.0 6.50 7.50
CTRP 170120C00037500 C 01/20/17 37.5 6.40 6.90
CTRP 170120C00038000 C 01/20/17 38.0 5.70 6.50
CTRP 170120C00038500 C 01/20/17 38.5 5.20 5.90
CTRP 170120C00038750 C 01/20/17 38.8 5.20 5.70
CTRP 170120C00039000 C 01/20/17 39.0 4.60 5.50
CTRP 170120C00039500 C 01/20/17 39.5 4.30 5.00
CTRP 170120C00040000 C 01/20/17 40.0 4.00 4.40
CTRP 170120C00040500 C 01/20/17 40.5 3.30 3.90
CTRP 170120C00041000 C 01/20/17 41.0 3.00 3.40
CTRP 170120C00041250 C 01/20/17 41.3 2.75 3.10
CTRP 170120C00041500 C 01/20/17 41.5 2.45 2.85
CTRP 170120C00042000 C 01/20/17 42.0 2.00 2.40
CTRP 170120C00042500 C 01/20/17 42.5 1.45 1.85
CTRP 170120C00043000 C 01/20/17 43.0 1.05 1.35
CTRP 170120C00043500 C 01/20/17 43.5 0.75 0.90
CTRP 170120C00043750 C 01/20/17 43.8 0.65 0.70
CTRP 170120C00044000 C 01/20/17 44.0 0.50 0.55
CTRP 170120C00044500 C 01/20/17 44.5 0.25 0.35
CTRP 170120C00045000 C 01/20/17 45.0 0.10 0.20
CTRP 170120C00045500 C 01/20/17 45.5 0.00 0.05
CTRP 170120C00046000 C 01/20/17 46.0 0.00 0.20
CTRP 170120C00046250 C 01/20/17 46.3 0.00 0.15
CTRP 170120C00046500 C 01/20/17 46.5 0.00 0.10
CTRP 170120C00047000 C 01/20/17 47.0 0.00 0.05
CTRP 170120C00047500 C 01/20/17 47.5 0.00 0.05
CTRP 170120C00048000 C 01/20/17 48.0 0.00 0.05
CTRP 170120C00048500 C 01/20/17 48.5 0.00 0.05
CTRP 170120C00048750 C 01/20/17 48.8 0.00 0.05
CTRP 170120C00049000 C 01/20/17 49.0 0.00 0.05
CTRP 170120C00049500 C 01/20/17 49.5 0.00 0.05
CTRP 170120C00050000 C 01/20/17 50.0 0.00 0.05
CTRP 170120C00050500 C 01/20/17 50.5 0.00 0.05
CTRP 170120C00051000 C 01/20/17 51.0 0.00 0.05
CTRP 170120C00051500 C 01/20/17 51.5 0.00 0.05
CTRP 170120C00052000 C 01/20/17 52.0 0.00 0.05
CTRP 170120C00052500 C 01/20/17 52.5 0.00 0.05
CTRP 170120C00053000 C 01/20/17 53.0 0.00 0.05
CTRP 170120C00053500 C 01/20/17 53.5 0.00 0.05
CTRP 170120C00054000 C 01/20/17 54.0 0.00 0.05
CTRP 170120C00054500 C 01/20/17 54.5 0.00 0.05
CTRP 170120C00055000 C 01/20/17 55.0 0.00 0.05
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 170120P00023000 P 01/20/17 23.0 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 170120P00026000 P 01/20/17 26.0 0.00 0.05
CTRP 170120P00026250 P 01/20/17 26.3 0.00 0.05
CTRP 170120P00027000 P 01/20/17 27.0 0.00 0.05
CTRP 170120P00027500 P 01/20/17 27.5 0.00 0.05
CTRP 170120P00028000 P 01/20/17 28.0 0.00 0.05
CTRP 170120P00028750 P 01/20/17 28.8 0.00 0.05
CTRP 170120P00029000 P 01/20/17 29.0 0.00 0.05
CTRP 170120P00030000 P 01/20/17 30.0 0.00 0.05
CTRP 170120P00031000 P 01/20/17 31.0 0.00 0.05
CTRP 170120P00031250 P 01/20/17 31.3 0.00 0.05
CTRP 170120P00032000 P 01/20/17 32.0 0.00 0.05
CTRP 170120P00032500 P 01/20/17 32.5 0.00 0.05
CTRP 170120P00033000 P 01/20/17 33.0 0.00 0.05
CTRP 170120P00033500 P 01/20/17 33.5 0.00 0.05
CTRP 170120P00033750 P 01/20/17 33.8 0.00 0.05
CTRP 170120P00034000 P 01/20/17 34.0 0.00 0.05
CTRP 170120P00034500 P 01/20/17 34.5 0.00 0.05
CTRP 170120P00035000 P 01/20/17 35.0 0.00 0.05
CTRP 170120P00035500 P 01/20/17 35.5 0.00 0.05
CTRP 170120P00036000 P 01/20/17 36.0 0.00 0.05
CTRP 170120P00036250 P 01/20/17 36.3 0.00 0.05
CTRP 170120P00036500 P 01/20/17 36.5 0.00 0.05
CTRP 170120P00037000 P 01/20/17 37.0 0.00 0.05
CTRP 170120P00037500 P 01/20/17 37.5 0.00 0.05
CTRP 170120P00038000 P 01/20/17 38.0 0.00 0.05
CTRP 170120P00038500 P 01/20/17 38.5 0.00 0.05
CTRP 170120P00038750 P 01/20/17 38.8 0.00 0.05
CTRP 170120P00039000 P 01/20/17 39.0 0.00 0.05
CTRP 170120P00039500 P 01/20/17 39.5 0.00 0.05
CTRP 170120P00040000 P 01/20/17 40.0 0.00 0.05
CTRP 170120P00040500 P 01/20/17 40.5 0.00 0.15
CTRP 170120P00041000 P 01/20/17 41.0 0.00 0.20
CTRP 170120P00041250 P 01/20/17 41.3 0.00 0.20
CTRP 170120P00041500 P 01/20/17 41.5 0.00 0.25
CTRP 170120P00042000 P 01/20/17 42.0 0.00 0.25
CTRP 170120P00042500 P 01/20/17 42.5 0.00 0.25
CTRP 170120P00043000 P 01/20/17 43.0 0.05 0.15
CTRP 170120P00043500 P 01/20/17 43.5 0.15 0.25
CTRP 170120P00043750 P 01/20/17 43.8 0.25 0.30
CTRP 170120P00044000 P 01/20/17 44.0 0.30 0.40
CTRP 170120P00044500 P 01/20/17 44.5 0.60 0.70
CTRP 170120P00045000 P 01/20/17 45.0 0.80 1.10
CTRP 170120P00045500 P 01/20/17 45.5 1.20 1.60
CTRP 170120P00046000 P 01/20/17 46.0 1.60 2.05
CTRP 170120P00046250 P 01/20/17 46.3 1.90 2.35
CTRP 170120P00046500 P 01/20/17 46.5 2.10 2.55
CTRP 170120P00047000 P 01/20/17 47.0 2.55 3.20
CTRP 170120P00047500 P 01/20/17 47.5 3.10 3.60
CTRP 170120P00048000 P 01/20/17 48.0 3.50 4.20
CTRP 170120P00048500 P 01/20/17 48.5 4.00 4.70
CTRP 170120P00048750 P 01/20/17 48.8 4.40 4.80
CTRP 170120P00049000 P 01/20/17 49.0 4.50 5.60
CTRP 170120P00049500 P 01/20/17 49.5 5.00 6.00
CTRP 170120P00050000 P 01/20/17 50.0 5.60 6.10
CTRP 170120P00050500 P 01/20/17 50.5 6.00 7.00
CTRP 170120P00051000 P 01/20/17 51.0 6.50 7.50
CTRP 170120P00051500 P 01/20/17 51.5 7.00 8.00
CTRP 170120P00052000 P 01/20/17 52.0 7.50 8.50
CTRP 170120P00052500 P 01/20/17 52.5 8.00 9.00
CTRP 170120P00053000 P 01/20/17 53.0 8.50 9.50
CTRP 170120P00053500 P 01/20/17 53.5 9.00 10.10
CTRP 170120P00054000 P 01/20/17 54.0 9.50 10.50
CTRP 170120P00054500 P 01/20/17 54.5 10.00 11.10
CTRP 170120P00055000 P 01/20/17 55.0 10.50 11.50
CTRP 170120P00057500 P 01/20/17 57.5 13.00 14.00
CTRP 170120P00060000 P 01/20/17 60.0 15.50 16.20
CTRP 170120P00062500 P 01/20/17 62.5 17.00 19.60
CTRP 170120P00065000 P 01/20/17 65.0 19.80 21.60
CTRP 170120P00067500 P 01/20/17 67.5 22.30 24.10
CTRP 170120P00070000 P 01/20/17 70.0 24.80 26.60
CTRP 170120P00072500 P 01/20/17 72.5 27.00 29.60
CTRP 170120P00075000 P 01/20/17 75.0 29.60 31.60
CTRP 170120P00077500 P 01/20/17 77.5 31.30 35.60
CTRP 170120P00080000 P 01/20/17 80.0 34.50 37.30
CTRP 170127C00033000 C 01/27/17 33.0 9.30 13.10
CTRP 170127C00033500 C 01/27/17 33.5 8.90 12.60
CTRP 170127C00034000 C 01/27/17 34.0 9.40 10.60
CTRP 170127C00034500 C 01/27/17 34.5 8.90 11.60
CTRP 170127C00035000 C 01/27/17 35.0 8.60 9.60
CTRP 170127C00036000 C 01/27/17 36.0 7.40 8.60
CTRP 170127C00036500 C 01/27/17 36.5 7.10 8.40
CTRP 170127C00037000 C 01/27/17 37.0 6.30 7.70
CTRP 170127C00037500 C 01/27/17 37.5 6.00 7.10
CTRP 170127C00038000 C 01/27/17 38.0 5.70 6.70
CTRP 170127C00038500 C 01/27/17 38.5 4.70 6.20
CTRP 170127C00039000 C 01/27/17 39.0 4.70 5.60
CTRP 170127C00039500 C 01/27/17 39.5 4.20 5.10
CTRP 170127C00040000 C 01/27/17 40.0 3.80 4.70
CTRP 170127C00040500 C 01/27/17 40.5 3.20 4.20
CTRP 170127C00041000 C 01/27/17 41.0 2.90 3.60
CTRP 170127C00041500 C 01/27/17 41.5 2.45 3.30
CTRP 170127C00042000 C 01/27/17 42.0 2.20 2.50
CTRP 170127C00042500 C 01/27/17 42.5 1.80 2.05
CTRP 170127C00043000 C 01/27/17 43.0 1.40 1.60
CTRP 170127C00043500 C 01/27/17 43.5 1.10 1.25
CTRP 170127C00044000 C 01/27/17 44.0 0.80 0.95
CTRP 170127C00044500 C 01/27/17 44.5 0.55 0.70
CTRP 170127C00045000 C 01/27/17 45.0 0.40 0.50
CTRP 170127C00045500 C 01/27/17 45.5 0.25 0.35
CTRP 170127C00046000 C 01/27/17 46.0 0.15 0.25
CTRP 170127C00046500 C 01/27/17 46.5 0.05 0.25
CTRP 170127C00047000 C 01/27/17 47.0 0.00 0.15
CTRP 170127C00047500 C 01/27/17 47.5 0.00 0.20
CTRP 170127C00048000 C 01/27/17 48.0 0.00 0.15
CTRP 170127C00048500 C 01/27/17 48.5 0.00 0.10
CTRP 170127C00049000 C 01/27/17 49.0 0.00 0.10
CTRP 170127C00049500 C 01/27/17 49.5 0.00 0.05
CTRP 170127C00050000 C 01/27/17 50.0 0.00 0.05
CTRP 170127C00050500 C 01/27/17 50.5 0.00 0.05
CTRP 170127C00051000 C 01/27/17 51.0 0.00 0.05
CTRP 170127C00051500 C 01/27/17 51.5 0.00 0.05
CTRP 170127C00052000 C 01/27/17 52.0 0.00 0.05
CTRP 170127C00052500 C 01/27/17 52.5 0.00 0.05
CTRP 170127C00053000 C 01/27/17 53.0 0.00 0.05
CTRP 170127P00033000 P 01/27/17 33.0 0.00 0.05
CTRP 170127P00033500 P 01/27/17 33.5 0.00 0.05
CTRP 170127P00034000 P 01/27/17 34.0 0.00 0.05
CTRP 170127P00034500 P 01/27/17 34.5 0.00 0.05
CTRP 170127P00035000 P 01/27/17 35.0 0.00 0.05
CTRP 170127P00036000 P 01/27/17 36.0 0.00 0.05
CTRP 170127P00036500 P 01/27/17 36.5 0.00 0.05
CTRP 170127P00037000 P 01/27/17 37.0 0.00 0.10
CTRP 170127P00037500 P 01/27/17 37.5 0.00 0.10
CTRP 170127P00038000 P 01/27/17 38.0 0.00 0.15
CTRP 170127P00038500 P 01/27/17 38.5 0.00 0.15
CTRP 170127P00039000 P 01/27/17 39.0 0.00 0.20
CTRP 170127P00039500 P 01/27/17 39.5 0.00 0.25
CTRP 170127P00040000 P 01/27/17 40.0 0.00 0.20
CTRP 170127P00040500 P 01/27/17 40.5 0.00 0.25
CTRP 170127P00041000 P 01/27/17 41.0 0.00 0.25
CTRP 170127P00041500 P 01/27/17 41.5 0.05 0.25
CTRP 170127P00042000 P 01/27/17 42.0 0.10 0.25
CTRP 170127P00042500 P 01/27/17 42.5 0.20 0.30
CTRP 170127P00043000 P 01/27/17 43.0 0.30 0.40
CTRP 170127P00043500 P 01/27/17 43.5 0.45 0.55
CTRP 170127P00044000 P 01/27/17 44.0 0.65 0.75
CTRP 170127P00044500 P 01/27/17 44.5 0.90 1.05
CTRP 170127P00045000 P 01/27/17 45.0 1.20 1.35
CTRP 170127P00045500 P 01/27/17 45.5 1.45 1.80
CTRP 170127P00046000 P 01/27/17 46.0 1.85 2.20
CTRP 170127P00046500 P 01/27/17 46.5 2.25 2.65
CTRP 170127P00047000 P 01/27/17 47.0 2.40 3.30
CTRP 170127P00047500 P 01/27/17 47.5 2.90 3.80
CTRP 170127P00048000 P 01/27/17 48.0 3.40 4.20
CTRP 170127P00048500 P 01/27/17 48.5 3.90 4.90
CTRP 170127P00049000 P 01/27/17 49.0 4.50 5.50
CTRP 170127P00049500 P 01/27/17 49.5 4.90 6.10
CTRP 170127P00050000 P 01/27/17 50.0 5.40 6.20
CTRP 170127P00050500 P 01/27/17 50.5 5.80 6.80
CTRP 170127P00051000 P 01/27/17 51.0 6.30 7.30
CTRP 170127P00051500 P 01/27/17 51.5 6.80 7.80
CTRP 170127P00052000 P 01/27/17 52.0 7.40 8.70
CTRP 170127P00052500 P 01/27/17 52.5 7.90 10.60
CTRP 170127P00053000 P 01/27/17 53.0 8.50 9.90
CTRP 170203C00033000 C 02/03/17 33.0 10.50 11.60
CTRP 170203C00033500 C 02/03/17 33.5 10.00 12.60
CTRP 170203C00034000 C 02/03/17 34.0 9.30 10.80
CTRP 170203C00034500 C 02/03/17 34.5 9.10 10.20
CTRP 170203C00035000 C 02/03/17 35.0 8.70 9.70
CTRP 170203C00036000 C 02/03/17 36.0 7.80 8.70
CTRP 170203C00036500 C 02/03/17 36.5 7.20 8.20
CTRP 170203C00037000 C 02/03/17 37.0 6.70 7.80
CTRP 170203C00037500 C 02/03/17 37.5 6.30 7.10
CTRP 170203C00038000 C 02/03/17 38.0 5.80 6.70
CTRP 170203C00038500 C 02/03/17 38.5 5.00 6.20
CTRP 170203C00039000 C 02/03/17 39.0 4.50 5.70
CTRP 170203C00039500 C 02/03/17 39.5 4.30 5.20
CTRP 170203C00040000 C 02/03/17 40.0 3.80 4.70
CTRP 170203C00040500 C 02/03/17 40.5 3.40 4.20
CTRP 170203C00041000 C 02/03/17 41.0 3.20 3.50
CTRP 170203C00041500 C 02/03/17 41.5 2.75 3.10
CTRP 170203C00042000 C 02/03/17 42.0 2.35 2.65
CTRP 170203C00042500 C 02/03/17 42.5 1.95 2.25
CTRP 170203C00043000 C 02/03/17 43.0 1.65 1.85
CTRP 170203C00043500 C 02/03/17 43.5 1.35 1.55
CTRP 170203C00044000 C 02/03/17 44.0 1.05 1.20
CTRP 170203C00044500 C 02/03/17 44.5 0.80 0.95
CTRP 170203C00045000 C 02/03/17 45.0 0.60 0.75
CTRP 170203C00045500 C 02/03/17 45.5 0.45 0.55
CTRP 170203C00046000 C 02/03/17 46.0 0.30 0.40
CTRP 170203C00046500 C 02/03/17 46.5 0.20 0.30
CTRP 170203C00047000 C 02/03/17 47.0 0.10 0.25
CTRP 170203C00047500 C 02/03/17 47.5 0.05 0.25
CTRP 170203C00048000 C 02/03/17 48.0 0.00 0.25
CTRP 170203C00048500 C 02/03/17 48.5 0.00 0.25
CTRP 170203C00049000 C 02/03/17 49.0 0.00 0.15
CTRP 170203C00049500 C 02/03/17 49.5 0.00 0.15
CTRP 170203C00050000 C 02/03/17 50.0 0.00 0.10
CTRP 170203C00050500 C 02/03/17 50.5 0.00 0.10
CTRP 170203C00051000 C 02/03/17 51.0 0.00 0.05
CTRP 170203C00051500 C 02/03/17 51.5 0.00 0.05
CTRP 170203C00052000 C 02/03/17 52.0 0.00 0.05
CTRP 170203C00052500 C 02/03/17 52.5 0.00 0.05
CTRP 170203C00053000 C 02/03/17 53.0 0.00 0.05
CTRP 170203P00033000 P 02/03/17 33.0 0.00 0.05
CTRP 170203P00033500 P 02/03/17 33.5 0.00 0.05
CTRP 170203P00034000 P 02/03/17 34.0 0.00 0.05
CTRP 170203P00034500 P 02/03/17 34.5 0.00 0.10
CTRP 170203P00035000 P 02/03/17 35.0 0.00 0.10
CTRP 170203P00036000 P 02/03/17 36.0 0.00 0.15
CTRP 170203P00036500 P 02/03/17 36.5 0.00 0.15
CTRP 170203P00037000 P 02/03/17 37.0 0.00 0.15
CTRP 170203P00037500 P 02/03/17 37.5 0.00 0.20
CTRP 170203P00038000 P 02/03/17 38.0 0.00 0.25
CTRP 170203P00038500 P 02/03/17 38.5 0.00 0.25
CTRP 170203P00039000 P 02/03/17 39.0 0.00 0.25
CTRP 170203P00039500 P 02/03/17 39.5 0.00 0.25
CTRP 170203P00040000 P 02/03/17 40.0 0.00 0.25
CTRP 170203P00040500 P 02/03/17 40.5 0.05 0.25
CTRP 170203P00041000 P 02/03/17 41.0 0.10 0.25
CTRP 170203P00041500 P 02/03/17 41.5 0.20 0.30
CTRP 170203P00042000 P 02/03/17 42.0 0.25 0.35
CTRP 170203P00042500 P 02/03/17 42.5 0.35 0.45
CTRP 170203P00043000 P 02/03/17 43.0 0.50 0.60
CTRP 170203P00043500 P 02/03/17 43.5 0.65 0.80
CTRP 170203P00044000 P 02/03/17 44.0 0.85 1.05
CTRP 170203P00044500 P 02/03/17 44.5 1.10 1.30
CTRP 170203P00045000 P 02/03/17 45.0 1.40 1.60
CTRP 170203P00045500 P 02/03/17 45.5 1.70 1.95
CTRP 170203P00046000 P 02/03/17 46.0 2.00 2.35
CTRP 170203P00046500 P 02/03/17 46.5 2.40 2.75
CTRP 170203P00047000 P 02/03/17 47.0 2.85 3.20
CTRP 170203P00047500 P 02/03/17 47.5 3.20 3.70
CTRP 170203P00048000 P 02/03/17 48.0 3.40 4.40
CTRP 170203P00048500 P 02/03/17 48.5 3.90 4.90
CTRP 170203P00049000 P 02/03/17 49.0 4.40 5.40
CTRP 170203P00049500 P 02/03/17 49.5 4.90 6.10
CTRP 170203P00050000 P 02/03/17 50.0 5.40 6.60
CTRP 170203P00050500 P 02/03/17 50.5 5.80 6.80
CTRP 170203P00051000 P 02/03/17 51.0 6.30 7.30
CTRP 170203P00051500 P 02/03/17 51.5 6.90 7.80
CTRP 170203P00052000 P 02/03/17 52.0 7.30 8.30
CTRP 170203P00052500 P 02/03/17 52.5 7.80 8.80
CTRP 170203P00053000 P 02/03/17 53.0 8.30 9.80
CTRP 170210C00032500 C 02/10/17 32.5 10.80 13.00
CTRP 170210C00033000 C 02/10/17 33.0 10.40 13.20
CTRP 170210C00033500 C 02/10/17 33.5 10.10 11.10
CTRP 170210C00034000 C 02/10/17 34.0 9.80 10.60
CTRP 170210C00034500 C 02/10/17 34.5 9.20 10.20
CTRP 170210C00035000 C 02/10/17 35.0 8.80 9.70
CTRP 170210C00035500 C 02/10/17 35.5 8.20 9.10
CTRP 170210C00036000 C 02/10/17 36.0 7.80 8.70
CTRP 170210C00036500 C 02/10/17 36.5 7.30 8.10
CTRP 170210C00037000 C 02/10/17 37.0 6.80 7.60
CTRP 170210C00037500 C 02/10/17 37.5 6.30 7.10
CTRP 170210C00038000 C 02/10/17 38.0 5.80 6.80
CTRP 170210C00038500 C 02/10/17 38.5 5.40 6.30
CTRP 170210C00039000 C 02/10/17 39.0 4.80 5.70
CTRP 170210C00039500 C 02/10/17 39.5 4.50 5.20
CTRP 170210C00040000 C 02/10/17 40.0 4.00 4.60
CTRP 170210C00040500 C 02/10/17 40.5 3.70 4.10
CTRP 170210C00041000 C 02/10/17 41.0 3.30 3.60
CTRP 170210C00041500 C 02/10/17 41.5 2.85 3.20
CTRP 170210C00042000 C 02/10/17 42.0 2.50 2.80
CTRP 170210C00042500 C 02/10/17 42.5 2.15 2.40
CTRP 170210C00043000 C 02/10/17 43.0 1.80 2.05
CTRP 170210C00043500 C 02/10/17 43.5 1.50 1.70
CTRP 170210C00044000 C 02/10/17 44.0 1.25 1.40
CTRP 170210C00044500 C 02/10/17 44.5 1.00 1.15
CTRP 170210C00045000 C 02/10/17 45.0 0.75 0.90
CTRP 170210C00045500 C 02/10/17 45.5 0.60 0.70
CTRP 170210C00046000 C 02/10/17 46.0 0.45 0.55
CTRP 170210C00046500 C 02/10/17 46.5 0.30 0.45
CTRP 170210C00047000 C 02/10/17 47.0 0.20 0.35
CTRP 170210C00047500 C 02/10/17 47.5 0.15 0.25
CTRP 170210C00048000 C 02/10/17 48.0 0.10 0.25
CTRP 170210C00048500 C 02/10/17 48.5 0.05 0.25
CTRP 170210C00049000 C 02/10/17 49.0 0.00 0.25
CTRP 170210C00049500 C 02/10/17 49.5 0.00 0.25
CTRP 170210C00050000 C 02/10/17 50.0 0.00 0.20
CTRP 170210C00050500 C 02/10/17 50.5 0.00 0.15
CTRP 170210C00051000 C 02/10/17 51.0 0.00 0.10
CTRP 170210C00051500 C 02/10/17 51.5 0.00 0.10
CTRP 170210C00052000 C 02/10/17 52.0 0.00 0.10
CTRP 170210C00052500 C 02/10/17 52.5 0.00 0.05
CTRP 170210C00053000 C 02/10/17 53.0 0.00 0.05
CTRP 170210P00032500 P 02/10/17 32.5 0.00 0.05
CTRP 170210P00033000 P 02/10/17 33.0 0.00 0.10
CTRP 170210P00033500 P 02/10/17 33.5 0.00 0.10
CTRP 170210P00034000 P 02/10/17 34.0 0.00 0.10
CTRP 170210P00034500 P 02/10/17 34.5 0.00 0.15
CTRP 170210P00035000 P 02/10/17 35.0 0.00 0.15
CTRP 170210P00035500 P 02/10/17 35.5 0.00 0.20
CTRP 170210P00036000 P 02/10/17 36.0 0.00 0.20
CTRP 170210P00036500 P 02/10/17 36.5 0.00 0.25
CTRP 170210P00037000 P 02/10/17 37.0 0.00 0.25
CTRP 170210P00037500 P 02/10/17 37.5 0.00 0.25
CTRP 170210P00038000 P 02/10/17 38.0 0.00 0.25
CTRP 170210P00038500 P 02/10/17 38.5 0.00 0.25
CTRP 170210P00039000 P 02/10/17 39.0 0.05 0.25
CTRP 170210P00039500 P 02/10/17 39.5 0.05 0.25
CTRP 170210P00040000 P 02/10/17 40.0 0.10 0.25
CTRP 170210P00040500 P 02/10/17 40.5 0.10 0.25
CTRP 170210P00041000 P 02/10/17 41.0 0.20 0.30
CTRP 170210P00041500 P 02/10/17 41.5 0.30 0.40
CTRP 170210P00042000 P 02/10/17 42.0 0.40 0.50
CTRP 170210P00042500 P 02/10/17 42.5 0.50 0.65
CTRP 170210P00043000 P 02/10/17 43.0 0.65 0.80
CTRP 170210P00043500 P 02/10/17 43.5 0.80 1.00
CTRP 170210P00044000 P 02/10/17 44.0 1.05 1.20
CTRP 170210P00044500 P 02/10/17 44.5 1.25 1.50
CTRP 170210P00045000 P 02/10/17 45.0 1.55 1.80
CTRP 170210P00045500 P 02/10/17 45.5 1.90 2.15
CTRP 170210P00046000 P 02/10/17 46.0 2.15 2.50
CTRP 170210P00046500 P 02/10/17 46.5 2.55 2.90
CTRP 170210P00047000 P 02/10/17 47.0 2.90 3.30
CTRP 170210P00047500 P 02/10/17 47.5 3.30 3.80
CTRP 170210P00048000 P 02/10/17 48.0 3.80 4.20
CTRP 170210P00048500 P 02/10/17 48.5 4.00 5.10
CTRP 170210P00049000 P 02/10/17 49.0 4.00 5.60
CTRP 170210P00049500 P 02/10/17 49.5 4.90 6.00
CTRP 170210P00050000 P 02/10/17 50.0 5.30 6.40
CTRP 170210P00050500 P 02/10/17 50.5 5.80 7.00
CTRP 170210P00051000 P 02/10/17 51.0 6.30 7.30
CTRP 170210P00051500 P 02/10/17 51.5 6.80 7.80
CTRP 170210P00052000 P 02/10/17 52.0 7.30 8.30
CTRP 170210P00052500 P 02/10/17 52.5 7.80 8.90
CTRP 170210P00053000 P 02/10/17 53.0 8.30 9.30
CTRP 170217C00032000 C 02/17/17 32.0 11.70 12.80
CTRP 170217C00033000 C 02/17/17 33.0 10.50 11.60
CTRP 170217C00034000 C 02/17/17 34.0 9.50 11.00
CTRP 170217C00035000 C 02/17/17 35.0 8.80 9.70
CTRP 170217C00036000 C 02/17/17 36.0 7.80 8.60
CTRP 170217C00037000 C 02/17/17 37.0 6.90 7.60
CTRP 170217C00038000 C 02/17/17 38.0 5.90 6.70
CTRP 170217C00039000 C 02/17/17 39.0 4.90 5.70
CTRP 170217C00040000 C 02/17/17 40.0 4.30 4.70
CTRP 170217C00041000 C 02/17/17 41.0 3.40 3.80
CTRP 170217C00042000 C 02/17/17 42.0 2.70 2.95
CTRP 170217C00043000 C 02/17/17 43.0 2.00 2.25
CTRP 170217C00044000 C 02/17/17 44.0 1.45 1.60
CTRP 170217C00045000 C 02/17/17 45.0 0.95 1.15
CTRP 170217C00046000 C 02/17/17 46.0 0.60 0.80
CTRP 170217C00047000 C 02/17/17 47.0 0.35 0.50
CTRP 170217C00048000 C 02/17/17 48.0 0.20 0.35
CTRP 170217C00049000 C 02/17/17 49.0 0.10 0.25
CTRP 170217C00050000 C 02/17/17 50.0 0.00 0.25
CTRP 170217P00032000 P 02/17/17 32.0 0.00 0.10
CTRP 170217P00033000 P 02/17/17 33.0 0.00 0.15
CTRP 170217P00034000 P 02/17/17 34.0 0.00 0.15
CTRP 170217P00035000 P 02/17/17 35.0 0.00 0.20
CTRP 170217P00036000 P 02/17/17 36.0 0.00 0.25
CTRP 170217P00037000 P 02/17/17 37.0 0.00 0.20
CTRP 170217P00038000 P 02/17/17 38.0 0.05 0.25
CTRP 170217P00039000 P 02/17/17 39.0 0.10 0.25
CTRP 170217P00040000 P 02/17/17 40.0 0.20 0.30
CTRP 170217P00041000 P 02/17/17 41.0 0.35 0.45
CTRP 170217P00042000 P 02/17/17 42.0 0.55 0.70
CTRP 170217P00043000 P 02/17/17 43.0 0.85 1.00
CTRP 170217P00044000 P 02/17/17 44.0 1.25 1.40
CTRP 170217P00045000 P 02/17/17 45.0 1.80 1.95
CTRP 170217P00046000 P 02/17/17 46.0 2.40 2.60
CTRP 170217P00047000 P 02/17/17 47.0 3.10 3.40
CTRP 170217P00048000 P 02/17/17 48.0 3.90 4.30
CTRP 170217P00049000 P 02/17/17 49.0 4.70 5.10
CTRP 170217P00050000 P 02/17/17 50.0 5.30 6.30
CTRP 170224C00034500 C 02/24/17 34.5 9.20 10.30
CTRP 170224C00035000 C 02/24/17 35.0 8.80 9.80
CTRP 170224C00035500 C 02/24/17 35.5 7.60 9.20
CTRP 170224C00036000 C 02/24/17 36.0 7.10 8.70
CTRP 170224C00036500 C 02/24/17 36.5 7.20 8.30
CTRP 170224C00037000 C 02/24/17 37.0 6.70 7.90
CTRP 170224C00037500 C 02/24/17 37.5 6.40 7.40
CTRP 170224C00038000 C 02/24/17 38.0 5.90 6.90
CTRP 170224C00038500 C 02/24/17 38.5 5.40 6.40
CTRP 170224C00039000 C 02/24/17 39.0 5.20 5.70
CTRP 170224C00039500 C 02/24/17 39.5 4.70 5.20
CTRP 170224C00040000 C 02/24/17 40.0 4.30 4.80
CTRP 170224C00040500 C 02/24/17 40.5 3.90 4.30
CTRP 170224C00041000 C 02/24/17 41.0 3.50 3.90
CTRP 170224C00041500 C 02/24/17 41.5 3.10 3.50
CTRP 170224C00042000 C 02/24/17 42.0 2.80 3.20
CTRP 170224C00042500 C 02/24/17 42.5 2.45 2.75
CTRP 170224C00043000 C 02/24/17 43.0 2.15 2.40
CTRP 170224C00043500 C 02/24/17 43.5 1.85 2.10
CTRP 170224C00044000 C 02/24/17 44.0 1.55 1.80
CTRP 170224C00044500 C 02/24/17 44.5 1.35 1.55
CTRP 170224C00045000 C 02/24/17 45.0 1.10 1.35
CTRP 170224C00045500 C 02/24/17 45.5 0.90 1.15
CTRP 170224C00046000 C 02/24/17 46.0 0.75 0.95
CTRP 170224C00046500 C 02/24/17 46.5 0.60 0.80
CTRP 170224C00047000 C 02/24/17 47.0 0.50 0.65
CTRP 170224C00047500 C 02/24/17 47.5 0.40 0.55
CTRP 170224C00048000 C 02/24/17 48.0 0.30 0.45
CTRP 170224C00048500 C 02/24/17 48.5 0.25 0.40
CTRP 170224C00049000 C 02/24/17 49.0 0.15 0.30
CTRP 170224C00049500 C 02/24/17 49.5 0.10 0.25
CTRP 170224C00050000 C 02/24/17 50.0 0.10 0.25
CTRP 170224C00050500 C 02/24/17 50.5 0.05 0.25
CTRP 170224C00051000 C 02/24/17 51.0 0.00 0.20
CTRP 170224C00051500 C 02/24/17 51.5 0.00 0.25
CTRP 170224C00052000 C 02/24/17 52.0 0.00 0.20
CTRP 170224C00052500 C 02/24/17 52.5 0.00 0.15
CTRP 170224C00053000 C 02/24/17 53.0 0.00 0.15
CTRP 170224P00034500 P 02/24/17 34.5 0.00 0.25
CTRP 170224P00035000 P 02/24/17 35.0 0.00 0.25
CTRP 170224P00035500 P 02/24/17 35.5 0.00 0.25
CTRP 170224P00036000 P 02/24/17 36.0 0.00 0.25
CTRP 170224P00036500 P 02/24/17 36.5 0.00 0.25
CTRP 170224P00037000 P 02/24/17 37.0 0.05 0.25
CTRP 170224P00037500 P 02/24/17 37.5 0.05 0.25
CTRP 170224P00038000 P 02/24/17 38.0 0.10 0.25
CTRP 170224P00038500 P 02/24/17 38.5 0.10 0.25
CTRP 170224P00039000 P 02/24/17 39.0 0.15 0.30
CTRP 170224P00039500 P 02/24/17 39.5 0.20 0.35
CTRP 170224P00040000 P 02/24/17 40.0 0.25 0.45
CTRP 170224P00040500 P 02/24/17 40.5 0.35 0.50
CTRP 170224P00041000 P 02/24/17 41.0 0.45 0.60
CTRP 170224P00041500 P 02/24/17 41.5 0.55 0.75
CTRP 170224P00042000 P 02/24/17 42.0 0.65 0.85
CTRP 170224P00042500 P 02/24/17 42.5 0.80 1.00
CTRP 170224P00043000 P 02/24/17 43.0 1.00 1.20
CTRP 170224P00043500 P 02/24/17 43.5 1.20 1.40
CTRP 170224P00044000 P 02/24/17 44.0 1.40 1.65
CTRP 170224P00044500 P 02/24/17 44.5 1.65 1.90
CTRP 170224P00045000 P 02/24/17 45.0 1.90 2.15
CTRP 170224P00045500 P 02/24/17 45.5 2.20 2.45
CTRP 170224P00046000 P 02/24/17 46.0 2.50 2.75
CTRP 170224P00046500 P 02/24/17 46.5 2.85 3.20
CTRP 170224P00047000 P 02/24/17 47.0 3.20 3.50
CTRP 170224P00047500 P 02/24/17 47.5 3.60 4.00
CTRP 170224P00048000 P 02/24/17 48.0 4.00 4.40
CTRP 170224P00048500 P 02/24/17 48.5 4.40 4.80
CTRP 170224P00049000 P 02/24/17 49.0 4.80 5.20
CTRP 170224P00049500 P 02/24/17 49.5 5.30 5.70
CTRP 170224P00050000 P 02/24/17 50.0 5.40 6.50
CTRP 170224P00050500 P 02/24/17 50.5 5.90 8.10
CTRP 170224P00051000 P 02/24/17 51.0 6.40 7.40
CTRP 170224P00051500 P 02/24/17 51.5 6.90 8.10
CTRP 170224P00052000 P 02/24/17 52.0 7.30 8.40
CTRP 170224P00052500 P 02/24/17 52.5 7.90 9.10
CTRP 170224P00053000 P 02/24/17 53.0 8.30 9.30
CTRP 170303C00036000 C 03/03/17 36.0 7.80 8.90
CTRP 170303C00036500 C 03/03/17 36.5 7.30 8.40
CTRP 170303C00037000 C 03/03/17 37.0 6.90 7.90
CTRP 170303C00037500 C 03/03/17 37.5 6.40 7.40
CTRP 170303C00038000 C 03/03/17 38.0 6.00 7.00
CTRP 170303C00038500 C 03/03/17 38.5 5.70 6.20
CTRP 170303C00039000 C 03/03/17 39.0 5.30 5.80
CTRP 170303C00039500 C 03/03/17 39.5 4.90 5.30
CTRP 170303C00040000 C 03/03/17 40.0 4.40 4.90
CTRP 170303C00040500 C 03/03/17 40.5 4.00 4.50
CTRP 170303C00041000 C 03/03/17 41.0 3.70 4.10
CTRP 170303C00041500 C 03/03/17 41.5 3.30 3.60
CTRP 170303C00042000 C 03/03/17 42.0 2.95 3.30
CTRP 170303C00042500 C 03/03/17 42.5 2.65 2.90
CTRP 170303C00043000 C 03/03/17 43.0 2.35 2.60
CTRP 170303C00043500 C 03/03/17 43.5 2.05 2.25
CTRP 170303C00044000 C 03/03/17 44.0 1.80 2.00
CTRP 170303C00044500 C 03/03/17 44.5 1.55 1.75
CTRP 170303C00045000 C 03/03/17 45.0 1.35 1.55
CTRP 170303C00045500 C 03/03/17 45.5 1.15 1.35
CTRP 170303C00046000 C 03/03/17 46.0 0.95 1.15
CTRP 170303C00046500 C 03/03/17 46.5 0.80 0.95
CTRP 170303C00047000 C 03/03/17 47.0 0.65 0.85
CTRP 170303C00047500 C 03/03/17 47.5 0.55 0.70
CTRP 170303C00048000 C 03/03/17 48.0 0.45 0.60
CTRP 170303C00048500 C 03/03/17 48.5 0.35 0.55
CTRP 170303C00049000 C 03/03/17 49.0 0.25 0.45
CTRP 170303C00049500 C 03/03/17 49.5 0.20 0.40
CTRP 170303C00050000 C 03/03/17 50.0 0.15 0.35
CTRP 170303C00050500 C 03/03/17 50.5 0.10 0.30
CTRP 170303C00051000 C 03/03/17 51.0 0.05 0.25
CTRP 170303C00051500 C 03/03/17 51.5 0.05 0.25
CTRP 170303C00052000 C 03/03/17 52.0 0.05 0.25
CTRP 170303C00052500 C 03/03/17 52.5 0.00 0.25
CTRP 170303C00053000 C 03/03/17 53.0 0.00 0.25
CTRP 170303P00036000 P 03/03/17 36.0 0.05 0.20
CTRP 170303P00036500 P 03/03/17 36.5 0.05 0.25
CTRP 170303P00037000 P 03/03/17 37.0 0.10 0.25
CTRP 170303P00037500 P 03/03/17 37.5 0.10 0.25
CTRP 170303P00038000 P 03/03/17 38.0 0.15 0.30
CTRP 170303P00038500 P 03/03/17 38.5 0.20 0.35
CTRP 170303P00039000 P 03/03/17 39.0 0.25 0.45
CTRP 170303P00039500 P 03/03/17 39.5 0.30 0.50
CTRP 170303P00040000 P 03/03/17 40.0 0.40 0.60
CTRP 170303P00040500 P 03/03/17 40.5 0.50 0.70
CTRP 170303P00041000 P 03/03/17 41.0 0.60 0.80
CTRP 170303P00041500 P 03/03/17 41.5 0.70 0.90
CTRP 170303P00042000 P 03/03/17 42.0 0.85 1.05
CTRP 170303P00042500 P 03/03/17 42.5 1.00 1.25
CTRP 170303P00043000 P 03/03/17 43.0 1.20 1.40
CTRP 170303P00043500 P 03/03/17 43.5 1.40 1.60
CTRP 170303P00044000 P 03/03/17 44.0 1.60 1.85
CTRP 170303P00044500 P 03/03/17 44.5 1.85 2.10
CTRP 170303P00045000 P 03/03/17 45.0 2.10 2.35
CTRP 170303P00045500 P 03/03/17 45.5 2.40 2.65
CTRP 170303P00046000 P 03/03/17 46.0 2.70 3.00
CTRP 170303P00046500 P 03/03/17 46.5 3.00 3.40
CTRP 170303P00047000 P 03/03/17 47.0 3.40 3.70
CTRP 170303P00047500 P 03/03/17 47.5 3.70 4.10
CTRP 170303P00048000 P 03/03/17 48.0 4.10 4.50
CTRP 170303P00048500 P 03/03/17 48.5 4.50 5.00
CTRP 170303P00049000 P 03/03/17 49.0 4.90 5.40
CTRP 170303P00049500 P 03/03/17 49.5 5.40 5.80
CTRP 170303P00050000 P 03/03/17 50.0 5.80 6.30
CTRP 170303P00050500 P 03/03/17 50.5 6.20 6.80
CTRP 170303P00051000 P 03/03/17 51.0 6.40 7.50
CTRP 170303P00051500 P 03/03/17 51.5 6.90 8.00
CTRP 170303P00052000 P 03/03/17 52.0 7.40 8.50
CTRP 170303P00052500 P 03/03/17 52.5 7.10 9.30
CTRP 170303P00053000 P 03/03/17 53.0 8.30 9.40
CTRP 170317C00022000 C 03/17/17 22.0 21.70 22.70
CTRP 170317C00023000 C 03/17/17 23.0 20.50 22.50
CTRP 170317C00024000 C 03/17/17 24.0 19.50 22.20
CTRP 170317C00025000 C 03/17/17 25.0 18.50 20.80
CTRP 170317C00026000 C 03/17/17 26.0 17.50 19.00
CTRP 170317C00027000 C 03/17/17 27.0 16.50 18.30
CTRP 170317C00028000 C 03/17/17 28.0 15.30 17.30
CTRP 170317C00029000 C 03/17/17 29.0 14.00 16.30
CTRP 170317C00030000 C 03/17/17 30.0 13.70 14.60
CTRP 170317C00031000 C 03/17/17 31.0 12.50 14.70
CTRP 170317C00032000 C 03/17/17 32.0 11.80 12.90
CTRP 170317C00033000 C 03/17/17 33.0 10.20 12.40
CTRP 170317C00034000 C 03/17/17 34.0 9.50 11.40
CTRP 170317C00035000 C 03/17/17 35.0 9.00 9.80
CTRP 170317C00036000 C 03/17/17 36.0 8.20 8.90
CTRP 170317C00037000 C 03/17/17 37.0 7.40 7.80
CTRP 170317C00038000 C 03/17/17 38.0 6.50 6.90
CTRP 170317C00039000 C 03/17/17 39.0 5.70 6.10
CTRP 170317C00040000 C 03/17/17 40.0 4.90 5.20
CTRP 170317C00041000 C 03/17/17 41.0 4.10 4.50
CTRP 170317C00042000 C 03/17/17 42.0 3.50 3.80
CTRP 170317C00043000 C 03/17/17 43.0 2.90 3.20
CTRP 170317C00044000 C 03/17/17 44.0 2.35 2.60
CTRP 170317C00045000 C 03/17/17 45.0 1.90 2.10
CTRP 170317C00046000 C 03/17/17 46.0 1.45 1.70
CTRP 170317C00047000 C 03/17/17 47.0 1.10 1.30
CTRP 170317C00048000 C 03/17/17 48.0 0.85 1.05
CTRP 170317C00049000 C 03/17/17 49.0 0.60 0.80
CTRP 170317C00050000 C 03/17/17 50.0 0.45 0.55
CTRP 170317C00055000 C 03/17/17 55.0 0.00 0.25
CTRP 170317C00060000 C 03/17/17 60.0 0.00 0.10
CTRP 170317C00065000 C 03/17/17 65.0 0.00 0.05
CTRP 170317P00022000 P 03/17/17 22.0 0.00 0.05
CTRP 170317P00023000 P 03/17/17 23.0 0.00 0.05
CTRP 170317P00024000 P 03/17/17 24.0 0.00 0.05
CTRP 170317P00025000 P 03/17/17 25.0 0.00 0.05
CTRP 170317P00026000 P 03/17/17 26.0 0.00 0.10
CTRP 170317P00027000 P 03/17/17 27.0 0.00 0.10
CTRP 170317P00028000 P 03/17/17 28.0 0.00 0.15
CTRP 170317P00029000 P 03/17/17 29.0 0.00 0.20
CTRP 170317P00030000 P 03/17/17 30.0 0.00 0.15
CTRP 170317P00031000 P 03/17/17 31.0 0.00 0.25
CTRP 170317P00032000 P 03/17/17 32.0 0.00 0.25
CTRP 170317P00033000 P 03/17/17 33.0 0.00 0.25
CTRP 170317P00034000 P 03/17/17 34.0 0.05 0.25
CTRP 170317P00035000 P 03/17/17 35.0 0.15 0.30
CTRP 170317P00036000 P 03/17/17 36.0 0.20 0.35
CTRP 170317P00037000 P 03/17/17 37.0 0.30 0.45
CTRP 170317P00038000 P 03/17/17 38.0 0.50 0.60
CTRP 170317P00039000 P 03/17/17 39.0 0.55 0.75
CTRP 170317P00040000 P 03/17/17 40.0 0.75 0.95
CTRP 170317P00041000 P 03/17/17 41.0 1.05 1.20
CTRP 170317P00042000 P 03/17/17 42.0 1.30 1.50
CTRP 170317P00043000 P 03/17/17 43.0 1.70 1.90
CTRP 170317P00044000 P 03/17/17 44.0 2.15 2.35
CTRP 170317P00045000 P 03/17/17 45.0 2.65 2.90
CTRP 170317P00046000 P 03/17/17 46.0 3.20 3.50
CTRP 170317P00047000 P 03/17/17 47.0 3.80 4.20
CTRP 170317P00048000 P 03/17/17 48.0 4.60 4.90
CTRP 170317P00049000 P 03/17/17 49.0 5.30 5.60
CTRP 170317P00050000 P 03/17/17 50.0 6.10 6.50
CTRP 170317P00055000 P 03/17/17 55.0 10.50 11.60
CTRP 170317P00060000 P 03/17/17 60.0 15.00 17.00
CTRP 170317P00065000 P 03/17/17 65.0 20.50 21.40
CTRP 170616C00023000 C 06/16/17 23.0 20.70 21.70
CTRP 170616C00024000 C 06/16/17 24.0 18.80 21.20
CTRP 170616C00025000 C 06/16/17 25.0 18.20 20.20
CTRP 170616C00026000 C 06/16/17 26.0 18.00 18.80
CTRP 170616C00027000 C 06/16/17 27.0 16.50 17.80
CTRP 170616C00028000 C 06/16/17 28.0 15.70 16.90
CTRP 170616C00029000 C 06/16/17 29.0 14.70 15.90
CTRP 170616C00030000 C 06/16/17 30.0 14.20 15.00
CTRP 170616C00031000 C 06/16/17 31.0 12.70 14.00
CTRP 170616C00032000 C 06/16/17 32.0 11.50 13.10
CTRP 170616C00033000 C 06/16/17 33.0 11.00 12.20
CTRP 170616C00034000 C 06/16/17 34.0 10.60 11.20
CTRP 170616C00035000 C 06/16/17 35.0 9.80 10.30
CTRP 170616C00036000 C 06/16/17 36.0 9.00 9.50
CTRP 170616C00037000 C 06/16/17 37.0 8.20 8.70
CTRP 170616C00038000 C 06/16/17 38.0 7.50 7.90
CTRP 170616C00039000 C 06/16/17 39.0 6.70 7.10
CTRP 170616C00040000 C 06/16/17 40.0 6.00 6.40
CTRP 170616C00041000 C 06/16/17 41.0 5.40 5.70
CTRP 170616C00042000 C 06/16/17 42.0 4.80 5.00
CTRP 170616C00043000 C 06/16/17 43.0 4.20 4.50
CTRP 170616C00044000 C 06/16/17 44.0 3.60 4.00
CTRP 170616C00045000 C 06/16/17 45.0 3.20 3.50
CTRP 170616C00046000 C 06/16/17 46.0 2.80 2.95
CTRP 170616C00047000 C 06/16/17 47.0 2.35 2.60
CTRP 170616C00048000 C 06/16/17 48.0 2.00 2.25
CTRP 170616C00049000 C 06/16/17 49.0 1.65 1.90
CTRP 170616C00050000 C 06/16/17 50.0 1.40 1.65
CTRP 170616C00055000 C 06/16/17 55.0 0.50 0.70
CTRP 170616C00060000 C 06/16/17 60.0 0.10 0.35
CTRP 170616C00065000 C 06/16/17 65.0 0.00 0.25
CTRP 170616C00070000 C 06/16/17 70.0 0.00 0.15
CTRP 170616P00023000 P 06/16/17 23.0 0.00 0.25
CTRP 170616P00024000 P 06/16/17 24.0 0.00 0.25
CTRP 170616P00025000 P 06/16/17 25.0 0.00 0.25
CTRP 170616P00026000 P 06/16/17 26.0 0.00 0.25
CTRP 170616P00027000 P 06/16/17 27.0 0.05 0.20
CTRP 170616P00028000 P 06/16/17 28.0 0.05 0.30
CTRP 170616P00029000 P 06/16/17 29.0 0.10 0.35
CTRP 170616P00030000 P 06/16/17 30.0 0.20 0.35
CTRP 170616P00031000 P 06/16/17 31.0 0.20 0.45
CTRP 170616P00032000 P 06/16/17 32.0 0.30 0.55
CTRP 170616P00033000 P 06/16/17 33.0 0.35 0.65
CTRP 170616P00034000 P 06/16/17 34.0 0.50 0.75
CTRP 170616P00035000 P 06/16/17 35.0 0.65 0.85
CTRP 170616P00036000 P 06/16/17 36.0 0.80 1.05
CTRP 170616P00037000 P 06/16/17 37.0 1.00 1.25
CTRP 170616P00038000 P 06/16/17 38.0 1.25 1.50
CTRP 170616P00039000 P 06/16/17 39.0 1.50 1.70
CTRP 170616P00040000 P 06/16/17 40.0 1.80 2.05
CTRP 170616P00041000 P 06/16/17 41.0 2.10 2.40
CTRP 170616P00042000 P 06/16/17 42.0 2.50 2.75
CTRP 170616P00043000 P 06/16/17 43.0 2.95 3.20
CTRP 170616P00044000 P 06/16/17 44.0 3.30 3.70
CTRP 170616P00045000 P 06/16/17 45.0 3.80 4.20
CTRP 170616P00046000 P 06/16/17 46.0 4.40 4.70
CTRP 170616P00047000 P 06/16/17 47.0 5.00 5.30
CTRP 170616P00048000 P 06/16/17 48.0 5.60 6.00
CTRP 170616P00049000 P 06/16/17 49.0 6.30 6.60
CTRP 170616P00050000 P 06/16/17 50.0 7.00 7.40
CTRP 170616P00055000 P 06/16/17 55.0 11.10 11.50
CTRP 170616P00060000 P 06/16/17 60.0 15.50 16.90
CTRP 170616P00065000 P 06/16/17 65.0 20.40 22.10
CTRP 170616P00070000 P 06/16/17 70.0 25.40 26.30
CTRP 180119C00020000 C 01/19/18 20.0 23.10 26.80
CTRP 180119C00022500 C 01/19/18 22.5 19.50 24.50
CTRP 180119C00023000 C 01/19/18 23.0 20.40 24.00
CTRP 180119C00025000 C 01/19/18 25.0 18.80 21.50
CTRP 180119C00027500 C 01/19/18 27.5 17.20 19.30
CTRP 180119C00030000 C 01/19/18 30.0 15.30 16.00
CTRP 180119C00032500 C 01/19/18 32.5 13.20 13.90
CTRP 180119C00035000 C 01/19/18 35.0 11.30 12.00
CTRP 180119C00037500 C 01/19/18 37.5 9.50 10.10
CTRP 180119C00040000 C 01/19/18 40.0 7.90 8.50
CTRP 180119C00042500 C 01/19/18 42.5 6.50 7.00
CTRP 180119C00043750 C 01/19/18 43.8 5.80 6.30
CTRP 180119C00045000 C 01/19/18 45.0 5.20 5.70
CTRP 180119C00046250 C 01/19/18 46.3 4.60 5.10
CTRP 180119C00047500 C 01/19/18 47.5 4.10 4.70
CTRP 180119C00048750 C 01/19/18 48.8 3.60 4.20
CTRP 180119C00050000 C 01/19/18 50.0 3.20 3.70
CTRP 180119C00052500 C 01/19/18 52.5 2.45 2.90
CTRP 180119C00055000 C 01/19/18 55.0 1.90 2.25
CTRP 180119C00057500 C 01/19/18 57.5 1.35 1.75
CTRP 180119C00060000 C 01/19/18 60.0 0.95 1.35
CTRP 180119C00062500 C 01/19/18 62.5 0.65 1.05
CTRP 180119C00065000 C 01/19/18 65.0 0.40 0.85
CTRP 180119C00067500 C 01/19/18 67.5 0.25 0.65
CTRP 180119C00070000 C 01/19/18 70.0 0.15 0.50
CTRP 180119C00072500 C 01/19/18 72.5 0.05 0.40
CTRP 180119C00075000 C 01/19/18 75.0 0.00 0.35
CTRP 180119C00077500 C 01/19/18 77.5 0.00 0.25
CTRP 180119C00080000 C 01/19/18 80.0 0.00 0.25
CTRP 180119P00020000 P 01/19/18 20.0 0.10 0.40
CTRP 180119P00022500 P 01/19/18 22.5 0.05 0.80
CTRP 180119P00023000 P 01/19/18 23.0 0.25 0.55
CTRP 180119P00025000 P 01/19/18 25.0 0.35 0.70
CTRP 180119P00027500 P 01/19/18 27.5 0.55 0.95
CTRP 180119P00030000 P 01/19/18 30.0 0.85 1.30
CTRP 180119P00032500 P 01/19/18 32.5 1.30 1.70
CTRP 180119P00035000 P 01/19/18 35.0 1.80 2.25
CTRP 180119P00037500 P 01/19/18 37.5 2.50 2.95
CTRP 180119P00040000 P 01/19/18 40.0 3.30 3.80
CTRP 180119P00042500 P 01/19/18 42.5 4.40 4.90
CTRP 180119P00043750 P 01/19/18 43.8 5.00 5.50
CTRP 180119P00045000 P 01/19/18 45.0 5.60 6.10
CTRP 180119P00046250 P 01/19/18 46.3 6.20 6.80
CTRP 180119P00047500 P 01/19/18 47.5 7.00 7.50
CTRP 180119P00048750 P 01/19/18 48.8 7.70 8.30
CTRP 180119P00050000 P 01/19/18 50.0 8.60 9.10
CTRP 180119P00052500 P 01/19/18 52.5 10.30 10.80
CTRP 180119P00055000 P 01/19/18 55.0 12.00 12.70
CTRP 180119P00057500 P 01/19/18 57.5 14.10 14.70
CTRP 180119P00060000 P 01/19/18 60.0 16.20 16.90
CTRP 180119P00062500 P 01/19/18 62.5 18.40 19.10
CTRP 180119P00065000 P 01/19/18 65.0 20.10 21.80
CTRP 180119P00067500 P 01/19/18 67.5 22.40 24.20
CTRP 180119P00070000 P 01/19/18 70.0 24.00 28.20
CTRP 180119P00072500 P 01/19/18 72.5 27.90 30.80
CTRP 180119P00075000 P 01/19/18 75.0 30.40 32.50
CTRP 180119P00077500 P 01/19/18 77.5 32.90 35.80
CTRP 180119P00080000 P 01/19/18 80.0 34.50 36.60
CTRP 190118C00023000 C 01/18/19 23.0 21.70 23.50
CTRP 190118C00025000 C 01/18/19 25.0 20.10 21.80
CTRP 190118C00028000 C 01/18/19 28.0 18.30 19.30
CTRP 190118C00030000 C 01/18/19 30.0 16.70 17.70
CTRP 190118C00033000 C 01/18/19 33.0 14.70 15.50
CTRP 190118C00035000 C 01/18/19 35.0 13.40 14.20
CTRP 190118C00038000 C 01/18/19 38.0 11.40 12.40
CTRP 190118C00040000 C 01/18/19 40.0 10.20 11.20
CTRP 190118C00042000 C 01/18/19 42.0 9.10 10.10
CTRP 190118C00045000 C 01/18/19 45.0 7.60 8.60
CTRP 190118C00047000 C 01/18/19 47.0 6.70 7.70
CTRP 190118C00050000 C 01/18/19 50.0 5.50 6.50
CTRP 190118C00055000 C 01/18/19 55.0 3.90 4.90
CTRP 190118C00060000 C 01/18/19 60.0 2.70 3.60
CTRP 190118C00065000 C 01/18/19 65.0 1.80 2.55
CTRP 190118P00023000 P 01/18/19 23.0 0.70 1.25
CTRP 190118P00025000 P 01/18/19 25.0 0.95 1.55
CTRP 190118P00028000 P 01/18/19 28.0 1.50 2.10
CTRP 190118P00030000 P 01/18/19 30.0 1.95 2.50
CTRP 190118P00033000 P 01/18/19 33.0 2.75 3.30
CTRP 190118P00035000 P 01/18/19 35.0 3.30 3.90
CTRP 190118P00038000 P 01/18/19 38.0 4.30 5.00
CTRP 190118P00040000 P 01/18/19 40.0 5.10 5.80
CTRP 190118P00042000 P 01/18/19 42.0 5.90 6.70
CTRP 190118P00045000 P 01/18/19 45.0 7.40 8.20
CTRP 190118P00047000 P 01/18/19 47.0 8.40 9.30
CTRP 190118P00050000 P 01/18/19 50.0 10.20 11.10
CTRP 190118P00055000 P 01/18/19 55.0 13.50 14.40
CTRP 190118P00060000 P 01/18/19 60.0 17.40 18.20
CTRP 190118P00065000 P 01/18/19 65.0 21.30 22.30

OPRA data is delayed 15 minutes.