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 Jun 28 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTRP 160701C00020000 C 07/01/16 20.0 17.90 20.70
CTRP 160701C00025000 C 07/01/16 25.0 13.00 16.70
CTRP 160701C00030000 C 07/01/16 30.0 7.90 12.10
CTRP 160701C00032500 C 07/01/16 32.5 5.40 8.60
CTRP 160701C00033000 C 07/01/16 33.0 4.90 7.50
CTRP 160701C00033500 C 07/01/16 33.5 4.40 7.20
CTRP 160701C00034000 C 07/01/16 34.0 3.90 7.40
CTRP 160701C00034500 C 07/01/16 34.5 3.40 6.90
CTRP 160701C00035000 C 07/01/16 35.0 3.70 5.50
CTRP 160701C00035500 C 07/01/16 35.5 3.10 5.10
CTRP 160701C00036000 C 07/01/16 36.0 2.50 4.30
CTRP 160701C00036500 C 07/01/16 36.5 2.00 4.00
CTRP 160701C00037000 C 07/01/16 37.0 2.70 3.10
CTRP 160701C00037500 C 07/01/16 37.5 2.10 2.90
CTRP 160701C00038000 C 07/01/16 38.0 1.80 2.30
CTRP 160701C00038500 C 07/01/16 38.5 1.40 1.70
CTRP 160701C00039000 C 07/01/16 39.0 1.05 1.30
CTRP 160701C00039500 C 07/01/16 39.5 0.80 0.95
CTRP 160701C00040000 C 07/01/16 40.0 0.55 0.70
CTRP 160701C00040500 C 07/01/16 40.5 0.35 0.45
CTRP 160701C00041000 C 07/01/16 41.0 0.15 0.30
CTRP 160701C00041500 C 07/01/16 41.5 0.05 0.20
CTRP 160701C00042000 C 07/01/16 42.0 0.00 0.15
CTRP 160701C00042500 C 07/01/16 42.5 0.00 0.10
CTRP 160701C00043000 C 07/01/16 43.0 0.00 0.10
CTRP 160701C00043500 C 07/01/16 43.5 0.00 0.15
CTRP 160701C00044000 C 07/01/16 44.0 0.00 0.15
CTRP 160701C00044500 C 07/01/16 44.5 0.00 0.10
CTRP 160701C00045000 C 07/01/16 45.0 0.00 0.10
CTRP 160701C00045500 C 07/01/16 45.5 0.00 0.10
CTRP 160701C00046000 C 07/01/16 46.0 0.00 0.05
CTRP 160701C00046500 C 07/01/16 46.5 0.00 0.05
CTRP 160701C00047000 C 07/01/16 47.0 0.00 0.05
CTRP 160701C00047500 C 07/01/16 47.5 0.00 0.05
CTRP 160701C00048000 C 07/01/16 48.0 0.00 0.05
CTRP 160701C00048500 C 07/01/16 48.5 0.00 0.05
CTRP 160701C00049000 C 07/01/16 49.0 0.00 0.05
CTRP 160701C00049500 C 07/01/16 49.5 0.00 0.05
CTRP 160701C00050000 C 07/01/16 50.0 0.00 0.05
CTRP 160701C00050500 C 07/01/16 50.5 0.00 0.05
CTRP 160701C00051000 C 07/01/16 51.0 0.00 0.05
CTRP 160701C00051500 C 07/01/16 51.5 0.00 0.05
CTRP 160701C00052000 C 07/01/16 52.0 0.00 0.05
CTRP 160701C00052500 C 07/01/16 52.5 0.00 0.05
CTRP 160701C00053000 C 07/01/16 53.0 0.00 0.05
CTRP 160701C00054000 C 07/01/16 54.0 0.00 0.05
CTRP 160701C00055000 C 07/01/16 55.0 0.00 0.05
CTRP 160701C00060000 C 07/01/16 60.0 0.00 0.05
CTRP 160701P00020000 P 07/01/16 20.0 0.00 0.05
CTRP 160701P00025000 P 07/01/16 25.0 0.00 0.05
CTRP 160701P00030000 P 07/01/16 30.0 0.00 0.05
CTRP 160701P00032500 P 07/01/16 32.5 0.00 0.10
CTRP 160701P00033000 P 07/01/16 33.0 0.00 0.15
CTRP 160701P00033500 P 07/01/16 33.5 0.00 0.10
CTRP 160701P00034000 P 07/01/16 34.0 0.00 0.10
CTRP 160701P00034500 P 07/01/16 34.5 0.00 0.10
CTRP 160701P00035000 P 07/01/16 35.0 0.00 0.10
CTRP 160701P00035500 P 07/01/16 35.5 0.00 0.10
CTRP 160701P00036000 P 07/01/16 36.0 0.00 0.10
CTRP 160701P00036500 P 07/01/16 36.5 0.00 0.10
CTRP 160701P00037000 P 07/01/16 37.0 0.00 0.10
CTRP 160701P00037500 P 07/01/16 37.5 0.00 0.15
CTRP 160701P00038000 P 07/01/16 38.0 0.05 0.20
CTRP 160701P00038500 P 07/01/16 38.5 0.15 0.25
CTRP 160701P00039000 P 07/01/16 39.0 0.25 0.40
CTRP 160701P00039500 P 07/01/16 39.5 0.40 0.55
CTRP 160701P00040000 P 07/01/16 40.0 0.60 0.75
CTRP 160701P00040500 P 07/01/16 40.5 0.85 1.05
CTRP 160701P00041000 P 07/01/16 41.0 1.05 1.55
CTRP 160701P00041500 P 07/01/16 41.5 1.60 1.90
CTRP 160701P00042000 P 07/01/16 42.0 1.95 2.40
CTRP 160701P00042500 P 07/01/16 42.5 2.35 2.95
CTRP 160701P00043000 P 07/01/16 43.0 2.65 3.50
CTRP 160701P00043500 P 07/01/16 43.5 1.40 4.00
CTRP 160701P00044000 P 07/01/16 44.0 3.30 4.50
CTRP 160701P00044500 P 07/01/16 44.5 4.20 5.00
CTRP 160701P00045000 P 07/01/16 45.0 4.80 5.40
CTRP 160701P00045500 P 07/01/16 45.5 3.90 6.40
CTRP 160701P00046000 P 07/01/16 46.0 4.00 6.80
CTRP 160701P00046500 P 07/01/16 46.5 4.80 7.50
CTRP 160701P00047000 P 07/01/16 47.0 5.30 7.70
CTRP 160701P00047500 P 07/01/16 47.5 5.90 9.40
CTRP 160701P00048000 P 07/01/16 48.0 6.30 10.10
CTRP 160701P00048500 P 07/01/16 48.5 6.30 10.50
CTRP 160701P00049000 P 07/01/16 49.0 6.80 11.00
CTRP 160701P00049500 P 07/01/16 49.5 7.40 11.50
CTRP 160701P00050000 P 07/01/16 50.0 8.30 11.00
CTRP 160701P00050500 P 07/01/16 50.5 8.40 11.10
CTRP 160701P00051000 P 07/01/16 51.0 10.30 11.80
CTRP 160701P00051500 P 07/01/16 51.5 9.30 13.00
CTRP 160701P00052000 P 07/01/16 52.0 9.80 14.10
CTRP 160701P00052500 P 07/01/16 52.5 10.30 12.90
CTRP 160701P00053000 P 07/01/16 53.0 10.80 15.20
CTRP 160701P00054000 P 07/01/16 54.0 11.80 14.50
CTRP 160701P00055000 P 07/01/16 55.0 12.80 17.00
CTRP 160701P00060000 P 07/01/16 60.0 19.50 21.30
CTRP 160708C00030000 C 07/08/16 30.0 7.90 10.70
CTRP 160708C00032500 C 07/08/16 32.5 5.50 9.10
CTRP 160708C00033000 C 07/08/16 33.0 4.80 8.40
CTRP 160708C00033500 C 07/08/16 33.5 5.00 7.60
CTRP 160708C00034000 C 07/08/16 34.0 4.40 6.60
CTRP 160708C00034500 C 07/08/16 34.5 4.10 6.80
CTRP 160708C00035000 C 07/08/16 35.0 3.60 6.30
CTRP 160708C00035500 C 07/08/16 35.5 3.10 5.80
CTRP 160708C00036000 C 07/08/16 36.0 2.30 5.20
CTRP 160708C00036500 C 07/08/16 36.5 3.30 3.70
CTRP 160708C00037000 C 07/08/16 37.0 2.85 3.40
CTRP 160708C00037500 C 07/08/16 37.5 2.45 2.80
CTRP 160708C00038000 C 07/08/16 38.0 2.05 2.40
CTRP 160708C00038500 C 07/08/16 38.5 1.70 2.00
CTRP 160708C00039000 C 07/08/16 39.0 1.45 1.65
CTRP 160708C00039500 C 07/08/16 39.5 1.05 1.35
CTRP 160708C00040000 C 07/08/16 40.0 0.85 1.10
CTRP 160708C00040500 C 07/08/16 40.5 0.60 0.85
CTRP 160708C00041000 C 07/08/16 41.0 0.45 0.65
CTRP 160708C00041500 C 07/08/16 41.5 0.30 0.50
CTRP 160708C00042000 C 07/08/16 42.0 0.20 0.35
CTRP 160708C00042500 C 07/08/16 42.5 0.10 0.25
CTRP 160708C00043000 C 07/08/16 43.0 0.05 0.20
CTRP 160708C00043500 C 07/08/16 43.5 0.05 0.15
CTRP 160708C00044000 C 07/08/16 44.0 0.00 0.15
CTRP 160708C00044500 C 07/08/16 44.5 0.00 0.15
CTRP 160708C00045000 C 07/08/16 45.0 0.00 0.15
CTRP 160708C00045500 C 07/08/16 45.5 0.00 0.15
CTRP 160708C00046000 C 07/08/16 46.0 0.00 0.15
CTRP 160708C00046500 C 07/08/16 46.5 0.00 0.10
CTRP 160708C00047000 C 07/08/16 47.0 0.00 0.10
CTRP 160708C00047500 C 07/08/16 47.5 0.00 0.10
CTRP 160708C00048000 C 07/08/16 48.0 0.00 0.10
CTRP 160708C00048500 C 07/08/16 48.5 0.00 0.10
CTRP 160708C00049000 C 07/08/16 49.0 0.00 0.05
CTRP 160708C00049500 C 07/08/16 49.5 0.00 0.10
CTRP 160708C00050000 C 07/08/16 50.0 0.00 0.10
CTRP 160708C00050500 C 07/08/16 50.5 0.00 0.05
CTRP 160708C00051000 C 07/08/16 51.0 0.00 0.05
CTRP 160708C00051500 C 07/08/16 51.5 0.00 0.05
CTRP 160708C00052000 C 07/08/16 52.0 0.00 0.05
CTRP 160708C00052500 C 07/08/16 52.5 0.00 0.05
CTRP 160708C00053000 C 07/08/16 53.0 0.00 0.05
CTRP 160708C00054000 C 07/08/16 54.0 0.00 0.05
CTRP 160708C00055000 C 07/08/16 55.0 0.00 0.05
CTRP 160708P00030000 P 07/08/16 30.0 0.00 0.15
CTRP 160708P00032500 P 07/08/16 32.5 0.00 0.15
CTRP 160708P00033000 P 07/08/16 33.0 0.00 0.15
CTRP 160708P00033500 P 07/08/16 33.5 0.00 0.15
CTRP 160708P00034000 P 07/08/16 34.0 0.00 0.15
CTRP 160708P00034500 P 07/08/16 34.5 0.00 0.15
CTRP 160708P00035000 P 07/08/16 35.0 0.00 0.15
CTRP 160708P00035500 P 07/08/16 35.5 0.00 0.15
CTRP 160708P00036000 P 07/08/16 36.0 0.05 0.20
CTRP 160708P00036500 P 07/08/16 36.5 0.10 0.20
CTRP 160708P00037000 P 07/08/16 37.0 0.15 0.30
CTRP 160708P00037500 P 07/08/16 37.5 0.20 0.40
CTRP 160708P00038000 P 07/08/16 38.0 0.30 0.50
CTRP 160708P00038500 P 07/08/16 38.5 0.40 0.65
CTRP 160708P00039000 P 07/08/16 39.0 0.55 0.80
CTRP 160708P00039500 P 07/08/16 39.5 0.70 1.00
CTRP 160708P00040000 P 07/08/16 40.0 0.95 1.25
CTRP 160708P00040500 P 07/08/16 40.5 1.20 1.55
CTRP 160708P00041000 P 07/08/16 41.0 1.45 1.85
CTRP 160708P00041500 P 07/08/16 41.5 1.75 2.20
CTRP 160708P00042000 P 07/08/16 42.0 2.15 2.60
CTRP 160708P00042500 P 07/08/16 42.5 2.55 3.10
CTRP 160708P00043000 P 07/08/16 43.0 3.00 3.50
CTRP 160708P00043500 P 07/08/16 43.5 2.55 4.60
CTRP 160708P00044000 P 07/08/16 44.0 3.60 4.60
CTRP 160708P00044500 P 07/08/16 44.5 2.75 6.30
CTRP 160708P00045000 P 07/08/16 45.0 4.50 5.50
CTRP 160708P00045500 P 07/08/16 45.5 3.90 6.10
CTRP 160708P00046000 P 07/08/16 46.0 4.30 7.00
CTRP 160708P00046500 P 07/08/16 46.5 5.50 8.20
CTRP 160708P00047000 P 07/08/16 47.0 5.40 8.20
CTRP 160708P00047500 P 07/08/16 47.5 5.90 8.10
CTRP 160708P00048000 P 07/08/16 48.0 5.80 10.00
CTRP 160708P00048500 P 07/08/16 48.5 6.80 9.00
CTRP 160708P00049000 P 07/08/16 49.0 6.80 10.80
CTRP 160708P00049500 P 07/08/16 49.5 7.90 10.10
CTRP 160708P00050000 P 07/08/16 50.0 8.40 11.80
CTRP 160708P00050500 P 07/08/16 50.5 8.40 11.10
CTRP 160708P00051000 P 07/08/16 51.0 9.40 11.80
CTRP 160708P00051500 P 07/08/16 51.5 9.40 12.10
CTRP 160708P00052000 P 07/08/16 52.0 9.90 12.60
CTRP 160708P00052500 P 07/08/16 52.5 10.30 14.80
CTRP 160708P00053000 P 07/08/16 53.0 10.90 13.50
CTRP 160708P00054000 P 07/08/16 54.0 11.80 16.20
CTRP 160708P00055000 P 07/08/16 55.0 14.40 15.50
CTRP 160715C00025000 C 07/15/16 25.0 14.40 15.50
CTRP 160715C00030000 C 07/15/16 30.0 7.90 10.30
CTRP 160715C00031000 C 07/15/16 31.0 8.50 9.60
CTRP 160715C00031500 C 07/15/16 31.5 8.00 9.10
CTRP 160715C00032000 C 07/15/16 32.0 7.50 8.60
CTRP 160715C00032500 C 07/15/16 32.5 5.90 8.10
CTRP 160715C00033000 C 07/15/16 33.0 5.30 7.60
CTRP 160715C00033500 C 07/15/16 33.5 4.80 7.20
CTRP 160715C00034000 C 07/15/16 34.0 5.00 7.10
CTRP 160715C00034500 C 07/15/16 34.5 3.90 6.20
CTRP 160715C00035000 C 07/15/16 35.0 4.70 5.50
CTRP 160715C00035500 C 07/15/16 35.5 4.30 4.80
CTRP 160715C00036000 C 07/15/16 36.0 3.90 4.30
CTRP 160715C00036500 C 07/15/16 36.5 3.50 3.90
CTRP 160715C00037000 C 07/15/16 37.0 3.10 3.50
CTRP 160715C00037500 C 07/15/16 37.5 2.70 3.10
CTRP 160715C00038000 C 07/15/16 38.0 2.40 2.65
CTRP 160715C00038500 C 07/15/16 38.5 2.05 2.30
CTRP 160715C00039000 C 07/15/16 39.0 1.75 1.95
CTRP 160715C00039500 C 07/15/16 39.5 1.45 1.65
CTRP 160715C00040000 C 07/15/16 40.0 1.30 1.40
CTRP 160715C00040500 C 07/15/16 40.5 0.95 1.15
CTRP 160715C00041000 C 07/15/16 41.0 0.75 0.95
CTRP 160715C00041500 C 07/15/16 41.5 0.60 0.75
CTRP 160715C00042000 C 07/15/16 42.0 0.45 0.60
CTRP 160715C00042500 C 07/15/16 42.5 0.35 0.50
CTRP 160715C00043000 C 07/15/16 43.0 0.25 0.35
CTRP 160715C00043500 C 07/15/16 43.5 0.15 0.30
CTRP 160715C00044000 C 07/15/16 44.0 0.10 0.25
CTRP 160715C00044500 C 07/15/16 44.5 0.05 0.20
CTRP 160715C00045000 C 07/15/16 45.0 0.05 0.15
CTRP 160715C00045500 C 07/15/16 45.5 0.00 0.15
CTRP 160715C00046000 C 07/15/16 46.0 0.00 0.10
CTRP 160715C00046500 C 07/15/16 46.5 0.00 0.10
CTRP 160715C00047000 C 07/15/16 47.0 0.00 0.10
CTRP 160715C00047500 C 07/15/16 47.5 0.00 0.10
CTRP 160715C00048000 C 07/15/16 48.0 0.00 0.15
CTRP 160715C00048500 C 07/15/16 48.5 0.00 0.10
CTRP 160715C00049000 C 07/15/16 49.0 0.00 0.10
CTRP 160715C00049500 C 07/15/16 49.5 0.00 0.10
CTRP 160715C00050000 C 07/15/16 50.0 0.00 0.05
CTRP 160715C00050500 C 07/15/16 50.5 0.00 0.10
CTRP 160715C00051000 C 07/15/16 51.0 0.00 0.10
CTRP 160715C00051500 C 07/15/16 51.5 0.00 0.10
CTRP 160715C00052000 C 07/15/16 52.0 0.00 0.05
CTRP 160715C00052500 C 07/15/16 52.5 0.00 0.05
CTRP 160715C00053000 C 07/15/16 53.0 0.00 0.05
CTRP 160715C00054000 C 07/15/16 54.0 0.00 0.05
CTRP 160715C00055000 C 07/15/16 55.0 0.00 0.05
CTRP 160715C00060000 C 07/15/16 60.0 0.00 0.05
CTRP 160715P00025000 P 07/15/16 25.0 0.00 0.10
CTRP 160715P00030000 P 07/15/16 30.0 0.00 0.10
CTRP 160715P00031000 P 07/15/16 31.0 0.00 0.10
CTRP 160715P00031500 P 07/15/16 31.5 0.00 0.10
CTRP 160715P00032000 P 07/15/16 32.0 0.00 0.10
CTRP 160715P00032500 P 07/15/16 32.5 0.00 0.10
CTRP 160715P00033000 P 07/15/16 33.0 0.00 0.10
CTRP 160715P00033500 P 07/15/16 33.5 0.00 0.10
CTRP 160715P00034000 P 07/15/16 34.0 0.05 0.15
CTRP 160715P00034500 P 07/15/16 34.5 0.05 0.20
CTRP 160715P00035000 P 07/15/16 35.0 0.10 0.20
CTRP 160715P00035500 P 07/15/16 35.5 0.15 0.25
CTRP 160715P00036000 P 07/15/16 36.0 0.20 0.30
CTRP 160715P00036500 P 07/15/16 36.5 0.25 0.40
CTRP 160715P00037000 P 07/15/16 37.0 0.35 0.50
CTRP 160715P00037500 P 07/15/16 37.5 0.45 0.60
CTRP 160715P00038000 P 07/15/16 38.0 0.55 0.75
CTRP 160715P00038500 P 07/15/16 38.5 0.70 0.90
CTRP 160715P00039000 P 07/15/16 39.0 0.90 1.05
CTRP 160715P00039500 P 07/15/16 39.5 1.10 1.30
CTRP 160715P00040000 P 07/15/16 40.0 1.35 1.55
CTRP 160715P00040500 P 07/15/16 40.5 1.55 1.80
CTRP 160715P00041000 P 07/15/16 41.0 1.85 2.10
CTRP 160715P00041500 P 07/15/16 41.5 2.15 2.45
CTRP 160715P00042000 P 07/15/16 42.0 2.50 2.85
CTRP 160715P00042500 P 07/15/16 42.5 2.90 3.20
CTRP 160715P00043000 P 07/15/16 43.0 3.20 3.70
CTRP 160715P00043500 P 07/15/16 43.5 3.70 4.10
CTRP 160715P00044000 P 07/15/16 44.0 4.10 4.50
CTRP 160715P00044500 P 07/15/16 44.5 3.30 5.10
CTRP 160715P00045000 P 07/15/16 45.0 4.70 5.50
CTRP 160715P00045500 P 07/15/16 45.5 3.50 6.10
CTRP 160715P00046000 P 07/15/16 46.0 5.70 6.50
CTRP 160715P00046500 P 07/15/16 46.5 4.80 7.50
CTRP 160715P00047000 P 07/15/16 47.0 6.60 7.50
CTRP 160715P00047500 P 07/15/16 47.5 7.00 8.10
CTRP 160715P00048000 P 07/15/16 48.0 7.70 8.50
CTRP 160715P00048500 P 07/15/16 48.5 6.40 9.10
CTRP 160715P00049000 P 07/15/16 49.0 8.40 10.40
CTRP 160715P00049500 P 07/15/16 49.5 8.80 10.10
CTRP 160715P00050000 P 07/15/16 50.0 9.40 12.00
CTRP 160715P00050500 P 07/15/16 50.5 9.90 12.60
CTRP 160715P00051000 P 07/15/16 51.0 10.30 11.50
CTRP 160715P00051500 P 07/15/16 51.5 9.70 13.20
CTRP 160715P00052000 P 07/15/16 52.0 11.40 14.10
CTRP 160715P00052500 P 07/15/16 52.5 11.90 14.00
CTRP 160715P00053000 P 07/15/16 53.0 10.90 13.60
CTRP 160715P00054000 P 07/15/16 54.0 11.90 15.30
CTRP 160715P00055000 P 07/15/16 55.0 12.90 15.60
CTRP 160715P00060000 P 07/15/16 60.0 19.60 20.60
CTRP 160722C00030000 C 07/22/16 30.0 8.10 10.40
CTRP 160722C00035000 C 07/22/16 35.0 4.90 5.50
CTRP 160722C00036000 C 07/22/16 36.0 4.10 4.50
CTRP 160722C00036500 C 07/22/16 36.5 3.70 4.20
CTRP 160722C00037000 C 07/22/16 37.0 3.30 3.80
CTRP 160722C00037500 C 07/22/16 37.5 3.00 3.30
CTRP 160722C00038000 C 07/22/16 38.0 2.60 3.00
CTRP 160722C00038500 C 07/22/16 38.5 2.30 2.55
CTRP 160722C00039000 C 07/22/16 39.0 1.95 2.35
CTRP 160722C00039500 C 07/22/16 39.5 1.65 2.00
CTRP 160722C00040000 C 07/22/16 40.0 1.40 1.75
CTRP 160722C00040500 C 07/22/16 40.5 1.15 1.50
CTRP 160722C00041000 C 07/22/16 41.0 1.00 1.20
CTRP 160722C00041500 C 07/22/16 41.5 0.80 1.00
CTRP 160722C00042000 C 07/22/16 42.0 0.65 0.85
CTRP 160722C00042500 C 07/22/16 42.5 0.50 0.70
CTRP 160722C00043000 C 07/22/16 43.0 0.40 0.55
CTRP 160722C00043500 C 07/22/16 43.5 0.30 0.45
CTRP 160722C00044000 C 07/22/16 44.0 0.25 0.40
CTRP 160722C00044500 C 07/22/16 44.5 0.15 0.30
CTRP 160722C00045000 C 07/22/16 45.0 0.10 0.25
CTRP 160722C00045500 C 07/22/16 45.5 0.05 0.20
CTRP 160722C00046000 C 07/22/16 46.0 0.05 0.20
CTRP 160722C00046500 C 07/22/16 46.5 0.00 0.15
CTRP 160722C00047000 C 07/22/16 47.0 0.00 0.15
CTRP 160722C00047500 C 07/22/16 47.5 0.00 0.15
CTRP 160722C00048000 C 07/22/16 48.0 0.00 0.15
CTRP 160722C00048500 C 07/22/16 48.5 0.00 0.15
CTRP 160722C00049000 C 07/22/16 49.0 0.00 0.15
CTRP 160722C00049500 C 07/22/16 49.5 0.00 0.15
CTRP 160722C00050000 C 07/22/16 50.0 0.00 0.15
CTRP 160722C00050500 C 07/22/16 50.5 0.00 0.15
CTRP 160722C00051000 C 07/22/16 51.0 0.00 0.10
CTRP 160722C00051500 C 07/22/16 51.5 0.00 0.10
CTRP 160722C00052000 C 07/22/16 52.0 0.00 0.10
CTRP 160722C00052500 C 07/22/16 52.5 0.00 0.10
CTRP 160722C00053000 C 07/22/16 53.0 0.00 0.10
CTRP 160722C00054000 C 07/22/16 54.0 0.00 0.05
CTRP 160722C00055000 C 07/22/16 55.0 0.00 0.05
CTRP 160722C00060000 C 07/22/16 60.0 0.00 0.05
CTRP 160722P00030000 P 07/22/16 30.0 0.00 0.15
CTRP 160722P00035000 P 07/22/16 35.0 0.20 0.35
CTRP 160722P00036000 P 07/22/16 36.0 0.35 0.50
CTRP 160722P00036500 P 07/22/16 36.5 0.40 0.60
CTRP 160722P00037000 P 07/22/16 37.0 0.50 0.75
CTRP 160722P00037500 P 07/22/16 37.5 0.65 0.85
CTRP 160722P00038000 P 07/22/16 38.0 0.80 1.00
CTRP 160722P00038500 P 07/22/16 38.5 0.90 1.20
CTRP 160722P00039000 P 07/22/16 39.0 1.15 1.35
CTRP 160722P00039500 P 07/22/16 39.5 1.35 1.60
CTRP 160722P00040000 P 07/22/16 40.0 1.55 1.85
CTRP 160722P00040500 P 07/22/16 40.5 1.85 2.10
CTRP 160722P00041000 P 07/22/16 41.0 2.10 2.40
CTRP 160722P00041500 P 07/22/16 41.5 2.45 2.70
CTRP 160722P00042000 P 07/22/16 42.0 2.70 3.10
CTRP 160722P00042500 P 07/22/16 42.5 3.10 3.40
CTRP 160722P00043000 P 07/22/16 43.0 3.30 3.80
CTRP 160722P00043500 P 07/22/16 43.5 3.70 4.20
CTRP 160722P00044000 P 07/22/16 44.0 4.30 4.70
CTRP 160722P00044500 P 07/22/16 44.5 4.70 5.10
CTRP 160722P00045000 P 07/22/16 45.0 5.00 5.60
CTRP 160722P00045500 P 07/22/16 45.5 4.30 6.50
CTRP 160722P00046000 P 07/22/16 46.0 5.40 6.60
CTRP 160722P00046500 P 07/22/16 46.5 5.10 7.20
CTRP 160722P00047000 P 07/22/16 47.0 5.30 8.30
CTRP 160722P00047500 P 07/22/16 47.5 5.80 8.70
CTRP 160722P00048000 P 07/22/16 48.0 6.30 9.70
CTRP 160722P00048500 P 07/22/16 48.5 6.80 9.10
CTRP 160722P00049000 P 07/22/16 49.0 7.30 9.60
CTRP 160722P00049500 P 07/22/16 49.5 7.90 10.10
CTRP 160722P00050000 P 07/22/16 50.0 9.80 10.40
CTRP 160722P00050500 P 07/22/16 50.5 8.40 12.50
CTRP 160722P00051000 P 07/22/16 51.0 8.80 13.00
CTRP 160722P00051500 P 07/22/16 51.5 9.40 13.70
CTRP 160722P00052000 P 07/22/16 52.0 9.90 12.60
CTRP 160722P00052500 P 07/22/16 52.5 10.40 13.10
CTRP 160722P00053000 P 07/22/16 53.0 10.90 15.00
CTRP 160722P00054000 P 07/22/16 54.0 11.80 16.00
CTRP 160722P00055000 P 07/22/16 55.0 12.80 17.10
CTRP 160722P00060000 P 07/22/16 60.0 19.30 20.60
CTRP 160729C00030000 C 07/29/16 30.0 8.10 10.70
CTRP 160729C00033000 C 07/29/16 33.0 5.30 7.60
CTRP 160729C00034000 C 07/29/16 34.0 5.90 6.50
CTRP 160729C00035000 C 07/29/16 35.0 5.00 5.50
CTRP 160729C00036000 C 07/29/16 36.0 4.20 4.60
CTRP 160729C00036500 C 07/29/16 36.5 3.80 4.40
CTRP 160729C00037000 C 07/29/16 37.0 3.50 4.00
CTRP 160729C00037500 C 07/29/16 37.5 3.10 3.50
CTRP 160729C00038000 C 07/29/16 38.0 2.80 3.10
CTRP 160729C00038500 C 07/29/16 38.5 2.45 2.75
CTRP 160729C00039000 C 07/29/16 39.0 2.20 2.45
CTRP 160729C00039500 C 07/29/16 39.5 1.90 2.25
CTRP 160729C00040000 C 07/29/16 40.0 1.60 1.95
CTRP 160729C00040500 C 07/29/16 40.5 1.35 1.70
CTRP 160729C00041000 C 07/29/16 41.0 1.20 1.45
CTRP 160729C00041500 C 07/29/16 41.5 0.95 1.25
CTRP 160729C00042000 C 07/29/16 42.0 0.80 1.05
CTRP 160729C00042500 C 07/29/16 42.5 0.65 0.90
CTRP 160729C00043000 C 07/29/16 43.0 0.55 0.70
CTRP 160729C00043500 C 07/29/16 43.5 0.45 0.65
CTRP 160729C00044000 C 07/29/16 44.0 0.35 0.55
CTRP 160729C00044500 C 07/29/16 44.5 0.25 0.45
CTRP 160729C00045000 C 07/29/16 45.0 0.20 0.35
CTRP 160729C00045500 C 07/29/16 45.5 0.15 0.30
CTRP 160729C00046000 C 07/29/16 46.0 0.10 0.25
CTRP 160729C00046500 C 07/29/16 46.5 0.05 0.20
CTRP 160729C00047000 C 07/29/16 47.0 0.05 0.20
CTRP 160729C00047500 C 07/29/16 47.5 0.00 0.15
CTRP 160729C00048000 C 07/29/16 48.0 0.00 0.15
CTRP 160729C00048500 C 07/29/16 48.5 0.00 0.15
CTRP 160729C00049000 C 07/29/16 49.0 0.00 0.15
CTRP 160729C00050000 C 07/29/16 50.0 0.00 0.15
CTRP 160729C00051000 C 07/29/16 51.0 0.00 0.15
CTRP 160729C00052000 C 07/29/16 52.0 0.00 0.70
CTRP 160729C00055000 C 07/29/16 55.0 0.00 0.50
CTRP 160729P00030000 P 07/29/16 30.0 0.00 0.15
CTRP 160729P00033000 P 07/29/16 33.0 0.15 0.30
CTRP 160729P00034000 P 07/29/16 34.0 0.20 0.40
CTRP 160729P00035000 P 07/29/16 35.0 0.35 0.50
CTRP 160729P00036000 P 07/29/16 36.0 0.50 0.70
CTRP 160729P00036500 P 07/29/16 36.5 0.60 0.80
CTRP 160729P00037000 P 07/29/16 37.0 0.70 0.95
CTRP 160729P00037500 P 07/29/16 37.5 0.80 1.05
CTRP 160729P00038000 P 07/29/16 38.0 0.95 1.25
CTRP 160729P00038500 P 07/29/16 38.5 1.15 1.40
CTRP 160729P00039000 P 07/29/16 39.0 1.35 1.60
CTRP 160729P00039500 P 07/29/16 39.5 1.50 1.80
CTRP 160729P00040000 P 07/29/16 40.0 1.80 2.05
CTRP 160729P00040500 P 07/29/16 40.5 2.05 2.30
CTRP 160729P00041000 P 07/29/16 41.0 2.30 2.60
CTRP 160729P00041500 P 07/29/16 41.5 2.60 2.90
CTRP 160729P00042000 P 07/29/16 42.0 2.95 3.30
CTRP 160729P00042500 P 07/29/16 42.5 3.30 3.60
CTRP 160729P00043000 P 07/29/16 43.0 3.60 4.00
CTRP 160729P00043500 P 07/29/16 43.5 4.00 4.40
CTRP 160729P00044000 P 07/29/16 44.0 4.40 4.80
CTRP 160729P00044500 P 07/29/16 44.5 4.80 5.20
CTRP 160729P00045000 P 07/29/16 45.0 5.20 5.60
CTRP 160729P00045500 P 07/29/16 45.5 5.70 6.10
CTRP 160729P00046000 P 07/29/16 46.0 5.80 7.60
CTRP 160729P00046500 P 07/29/16 46.5 4.90 7.20
CTRP 160729P00047000 P 07/29/16 47.0 6.60 8.20
CTRP 160729P00047500 P 07/29/16 47.5 7.00 8.40
CTRP 160729P00048000 P 07/29/16 48.0 7.70 8.70
CTRP 160729P00048500 P 07/29/16 48.5 6.70 10.10
CTRP 160729P00049000 P 07/29/16 49.0 8.30 9.80
CTRP 160729P00050000 P 07/29/16 50.0 8.40 12.00
CTRP 160729P00051000 P 07/29/16 51.0 8.90 13.00
CTRP 160729P00052000 P 07/29/16 52.0 9.90 14.00
CTRP 160729P00055000 P 07/29/16 55.0 14.30 16.00
CTRP 160805C00030000 C 08/05/16 30.0 8.10 10.90
CTRP 160805C00033000 C 08/05/16 33.0 6.90 7.50
CTRP 160805C00033500 C 08/05/16 33.5 6.50 7.00
CTRP 160805C00034000 C 08/05/16 34.0 6.00 6.50
CTRP 160805C00034500 C 08/05/16 34.5 5.60 6.20
CTRP 160805C00035000 C 08/05/16 35.0 5.20 5.60
CTRP 160805C00035500 C 08/05/16 35.5 4.80 5.20
CTRP 160805C00036000 C 08/05/16 36.0 4.40 4.80
CTRP 160805C00036500 C 08/05/16 36.5 4.00 4.40
CTRP 160805C00037000 C 08/05/16 37.0 3.60 4.20
CTRP 160805C00037500 C 08/05/16 37.5 3.30 3.70
CTRP 160805C00038000 C 08/05/16 38.0 3.00 3.50
CTRP 160805C00038500 C 08/05/16 38.5 2.65 3.10
CTRP 160805C00039000 C 08/05/16 39.0 2.35 2.75
CTRP 160805C00039500 C 08/05/16 39.5 2.10 2.45
CTRP 160805C00040000 C 08/05/16 40.0 1.85 2.20
CTRP 160805C00040500 C 08/05/16 40.5 1.60 1.95
CTRP 160805C00041000 C 08/05/16 41.0 1.35 1.70
CTRP 160805C00041500 C 08/05/16 41.5 1.15 1.50
CTRP 160805C00042000 C 08/05/16 42.0 1.00 1.30
CTRP 160805C00042500 C 08/05/16 42.5 0.90 1.10
CTRP 160805C00043000 C 08/05/16 43.0 0.75 0.95
CTRP 160805C00043500 C 08/05/16 43.5 0.60 0.80
CTRP 160805C00044000 C 08/05/16 44.0 0.50 0.70
CTRP 160805C00044500 C 08/05/16 44.5 0.40 0.60
CTRP 160805C00045000 C 08/05/16 45.0 0.30 0.50
CTRP 160805C00045500 C 08/05/16 45.5 0.25 0.40
CTRP 160805C00046000 C 08/05/16 46.0 0.20 0.35
CTRP 160805C00046500 C 08/05/16 46.5 0.15 0.30
CTRP 160805C00047000 C 08/05/16 47.0 0.10 0.20
CTRP 160805C00047500 C 08/05/16 47.5 0.05 0.25
CTRP 160805C00048000 C 08/05/16 48.0 0.00 0.20
CTRP 160805C00048500 C 08/05/16 48.5 0.00 0.20
CTRP 160805C00049000 C 08/05/16 49.0 0.00 0.15
CTRP 160805P00030000 P 08/05/16 30.0 0.05 0.25
CTRP 160805P00033000 P 08/05/16 33.0 0.25 0.40
CTRP 160805P00033500 P 08/05/16 33.5 0.30 0.45
CTRP 160805P00034000 P 08/05/16 34.0 0.35 0.50
CTRP 160805P00034500 P 08/05/16 34.5 0.40 0.60
CTRP 160805P00035000 P 08/05/16 35.0 0.45 0.65
CTRP 160805P00035500 P 08/05/16 35.5 0.55 0.75
CTRP 160805P00036000 P 08/05/16 36.0 0.65 0.85
CTRP 160805P00036500 P 08/05/16 36.5 0.75 1.00
CTRP 160805P00037000 P 08/05/16 37.0 0.85 1.15
CTRP 160805P00037500 P 08/05/16 37.5 1.00 1.30
CTRP 160805P00038000 P 08/05/16 38.0 1.15 1.45
CTRP 160805P00038500 P 08/05/16 38.5 1.30 1.60
CTRP 160805P00039000 P 08/05/16 39.0 1.60 1.80
CTRP 160805P00039500 P 08/05/16 39.5 1.80 2.05
CTRP 160805P00040000 P 08/05/16 40.0 2.05 2.30
CTRP 160805P00040500 P 08/05/16 40.5 2.20 2.55
CTRP 160805P00041000 P 08/05/16 41.0 2.45 2.80
CTRP 160805P00041500 P 08/05/16 41.5 2.85 3.10
CTRP 160805P00042000 P 08/05/16 42.0 3.10 3.50
CTRP 160805P00042500 P 08/05/16 42.5 3.50 3.80
CTRP 160805P00043000 P 08/05/16 43.0 3.80 4.20
CTRP 160805P00043500 P 08/05/16 43.5 4.20 4.50
CTRP 160805P00044000 P 08/05/16 44.0 4.50 4.90
CTRP 160805P00044500 P 08/05/16 44.5 4.80 5.30
CTRP 160805P00045000 P 08/05/16 45.0 5.20 5.80
CTRP 160805P00045500 P 08/05/16 45.5 5.60 6.20
CTRP 160805P00046000 P 08/05/16 46.0 6.10 6.60
CTRP 160805P00046500 P 08/05/16 46.5 6.50 7.10
CTRP 160805P00047000 P 08/05/16 47.0 5.20 8.00
CTRP 160805P00047500 P 08/05/16 47.5 5.70 8.60
CTRP 160805P00048000 P 08/05/16 48.0 6.50 8.70
CTRP 160805P00048500 P 08/05/16 48.5 7.60 9.20
CTRP 160805P00049000 P 08/05/16 49.0 8.30 10.00
CTRP 160819C00027000 C 08/19/16 27.0 11.30 13.50
CTRP 160819C00028000 C 08/19/16 28.0 10.10 12.70
CTRP 160819C00029000 C 08/19/16 29.0 10.30 11.50
CTRP 160819C00030000 C 08/19/16 30.0 9.40 10.70
CTRP 160819C00031000 C 08/19/16 31.0 8.80 9.70
CTRP 160819C00032000 C 08/19/16 32.0 8.00 8.50
CTRP 160819C00033000 C 08/19/16 33.0 7.20 7.70
CTRP 160819C00034000 C 08/19/16 34.0 6.30 6.80
CTRP 160819C00035000 C 08/19/16 35.0 5.50 6.00
CTRP 160819C00036000 C 08/19/16 36.0 4.90 5.20
CTRP 160819C00037000 C 08/19/16 37.0 4.20 4.50
CTRP 160819C00038000 C 08/19/16 38.0 3.60 3.90
CTRP 160819C00039000 C 08/19/16 39.0 3.00 3.20
CTRP 160819C00040000 C 08/19/16 40.0 2.45 2.65
CTRP 160819C00041000 C 08/19/16 41.0 2.00 2.20
CTRP 160819C00042000 C 08/19/16 42.0 1.60 1.75
CTRP 160819C00043000 C 08/19/16 43.0 1.20 1.35
CTRP 160819C00044000 C 08/19/16 44.0 0.90 1.10
CTRP 160819C00045000 C 08/19/16 45.0 0.70 0.85
CTRP 160819C00046000 C 08/19/16 46.0 0.50 0.65
CTRP 160819C00047000 C 08/19/16 47.0 0.35 0.50
CTRP 160819C00048000 C 08/19/16 48.0 0.25 0.35
CTRP 160819C00049000 C 08/19/16 49.0 0.15 0.30
CTRP 160819C00050000 C 08/19/16 50.0 0.10 0.20
CTRP 160819P00027000 P 08/19/16 27.0 0.05 0.20
CTRP 160819P00028000 P 08/19/16 28.0 0.10 0.25
CTRP 160819P00029000 P 08/19/16 29.0 0.15 0.30
CTRP 160819P00030000 P 08/19/16 30.0 0.20 0.35
CTRP 160819P00031000 P 08/19/16 31.0 0.25 0.40
CTRP 160819P00032000 P 08/19/16 32.0 0.35 0.50
CTRP 160819P00033000 P 08/19/16 33.0 0.50 0.65
CTRP 160819P00034000 P 08/19/16 34.0 0.65 0.80
CTRP 160819P00035000 P 08/19/16 35.0 0.85 1.00
CTRP 160819P00036000 P 08/19/16 36.0 1.10 1.25
CTRP 160819P00037000 P 08/19/16 37.0 1.40 1.55
CTRP 160819P00038000 P 08/19/16 38.0 1.70 1.90
CTRP 160819P00039000 P 08/19/16 39.0 2.10 2.30
CTRP 160819P00040000 P 08/19/16 40.0 2.55 2.80
CTRP 160819P00041000 P 08/19/16 41.0 3.00 3.30
CTRP 160819P00042000 P 08/19/16 42.0 3.60 3.90
CTRP 160819P00043000 P 08/19/16 43.0 4.20 4.60
CTRP 160819P00044000 P 08/19/16 44.0 4.90 5.30
CTRP 160819P00045000 P 08/19/16 45.0 5.70 6.10
CTRP 160819P00046000 P 08/19/16 46.0 6.50 6.90
CTRP 160819P00047000 P 08/19/16 47.0 7.30 7.80
CTRP 160819P00048000 P 08/19/16 48.0 8.20 8.70
CTRP 160819P00049000 P 08/19/16 49.0 8.00 10.60
CTRP 160819P00050000 P 08/19/16 50.0 9.80 10.60
CTRP 160916C00019000 C 09/16/16 19.0 20.20 21.70
CTRP 160916C00020000 C 09/16/16 20.0 19.50 20.50
CTRP 160916C00021000 C 09/16/16 21.0 18.50 19.60
CTRP 160916C00022000 C 09/16/16 22.0 17.50 18.60
CTRP 160916C00023000 C 09/16/16 23.0 15.10 17.70
CTRP 160916C00024000 C 09/16/16 24.0 14.30 16.80
CTRP 160916C00025000 C 09/16/16 25.0 13.20 15.80
CTRP 160916C00026000 C 09/16/16 26.0 13.70 14.80
CTRP 160916C00027000 C 09/16/16 27.0 12.40 13.70
CTRP 160916C00028000 C 09/16/16 28.0 10.30 14.10
CTRP 160916C00029000 C 09/16/16 29.0 10.50 11.90
CTRP 160916C00030000 C 09/16/16 30.0 10.20 10.60
CTRP 160916C00031000 C 09/16/16 31.0 9.30 9.90
CTRP 160916C00032000 C 09/16/16 32.0 8.50 8.90
CTRP 160916C00033000 C 09/16/16 33.0 7.60 8.10
CTRP 160916C00034000 C 09/16/16 34.0 6.90 7.30
CTRP 160916C00035000 C 09/16/16 35.0 6.10 6.50
CTRP 160916C00036000 C 09/16/16 36.0 5.40 5.80
CTRP 160916C00037000 C 09/16/16 37.0 4.70 5.20
CTRP 160916C00038000 C 09/16/16 38.0 4.20 4.50
CTRP 160916C00039000 C 09/16/16 39.0 3.60 3.90
CTRP 160916C00040000 C 09/16/16 40.0 3.10 3.40
CTRP 160916C00041000 C 09/16/16 41.0 2.60 2.85
CTRP 160916C00042000 C 09/16/16 42.0 2.20 2.40
CTRP 160916C00043000 C 09/16/16 43.0 1.80 2.05
CTRP 160916C00044000 C 09/16/16 44.0 1.45 1.70
CTRP 160916C00045000 C 09/16/16 45.0 1.20 1.40
CTRP 160916C00046000 C 09/16/16 46.0 0.95 1.15
CTRP 160916C00047000 C 09/16/16 47.0 0.75 0.90
CTRP 160916C00048000 C 09/16/16 48.0 0.55 0.75
CTRP 160916C00049000 C 09/16/16 49.0 0.45 0.60
CTRP 160916C00050000 C 09/16/16 50.0 0.35 0.50
CTRP 160916C00052500 C 09/16/16 52.5 0.15 0.30
CTRP 160916C00055000 C 09/16/16 55.0 0.10 0.15
CTRP 160916C00057500 C 09/16/16 57.5 0.00 0.15
CTRP 160916C00060000 C 09/16/16 60.0 0.00 0.15
CTRP 160916C00065000 C 09/16/16 65.0 0.00 0.10
CTRP 160916P00019000 P 09/16/16 19.0 0.00 0.15
CTRP 160916P00020000 P 09/16/16 20.0 0.00 0.15
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 0.05 0.20
CTRP 160916P00024000 P 09/16/16 24.0 0.10 0.20
CTRP 160916P00025000 P 09/16/16 25.0 0.10 0.25
CTRP 160916P00026000 P 09/16/16 26.0 0.15 0.35
CTRP 160916P00027000 P 09/16/16 27.0 0.20 0.40
CTRP 160916P00028000 P 09/16/16 28.0 0.30 0.45
CTRP 160916P00029000 P 09/16/16 29.0 0.35 0.55
CTRP 160916P00030000 P 09/16/16 30.0 0.50 0.65
CTRP 160916P00031000 P 09/16/16 31.0 0.60 0.75
CTRP 160916P00032000 P 09/16/16 32.0 0.75 0.90
CTRP 160916P00033000 P 09/16/16 33.0 0.90 1.10
CTRP 160916P00034000 P 09/16/16 34.0 1.10 1.30
CTRP 160916P00035000 P 09/16/16 35.0 1.35 1.55
CTRP 160916P00036000 P 09/16/16 36.0 1.65 1.85
CTRP 160916P00037000 P 09/16/16 37.0 2.00 2.15
CTRP 160916P00038000 P 09/16/16 38.0 2.35 2.60
CTRP 160916P00039000 P 09/16/16 39.0 2.75 2.95
CTRP 160916P00040000 P 09/16/16 40.0 3.20 3.50
CTRP 160916P00041000 P 09/16/16 41.0 3.70 4.00
CTRP 160916P00042000 P 09/16/16 42.0 4.30 4.50
CTRP 160916P00043000 P 09/16/16 43.0 4.90 5.20
CTRP 160916P00044000 P 09/16/16 44.0 5.50 5.90
CTRP 160916P00045000 P 09/16/16 45.0 6.20 6.60
CTRP 160916P00046000 P 09/16/16 46.0 6.90 7.40
CTRP 160916P00047000 P 09/16/16 47.0 7.70 8.20
CTRP 160916P00048000 P 09/16/16 48.0 8.60 9.00
CTRP 160916P00049000 P 09/16/16 49.0 9.40 9.90
CTRP 160916P00050000 P 09/16/16 50.0 10.30 10.80
CTRP 160916P00052500 P 09/16/16 52.5 12.20 13.20
CTRP 160916P00055000 P 09/16/16 55.0 13.10 17.20
CTRP 160916P00057500 P 09/16/16 57.5 16.90 19.60
CTRP 160916P00060000 P 09/16/16 60.0 17.90 22.20
CTRP 160916P00065000 P 09/16/16 65.0 24.40 25.60
CTRP 161216C00020000 C 12/16/16 20.0 19.30 20.60
CTRP 161216C00021000 C 12/16/16 21.0 18.30 20.30
CTRP 161216C00022000 C 12/16/16 22.0 17.70 19.00
CTRP 161216C00023000 C 12/16/16 23.0 16.50 17.80
CTRP 161216C00024000 C 12/16/16 24.0 14.50 16.90
CTRP 161216C00025000 C 12/16/16 25.0 13.60 16.10
CTRP 161216C00026000 C 12/16/16 26.0 12.70 15.10
CTRP 161216C00027000 C 12/16/16 27.0 13.40 14.10
CTRP 161216C00028000 C 12/16/16 28.0 12.60 13.10
CTRP 161216C00029000 C 12/16/16 29.0 11.70 12.20
CTRP 161216C00030000 C 12/16/16 30.0 10.90 11.40
CTRP 161216C00031000 C 12/16/16 31.0 10.10 10.60
CTRP 161216C00032000 C 12/16/16 32.0 9.40 9.90
CTRP 161216C00033000 C 12/16/16 33.0 8.60 9.10
CTRP 161216C00034000 C 12/16/16 34.0 7.90 8.40
CTRP 161216C00035000 C 12/16/16 35.0 7.20 7.70
CTRP 161216C00036000 C 12/16/16 36.0 6.70 7.10
CTRP 161216C00037000 C 12/16/16 37.0 6.00 6.40
CTRP 161216C00038000 C 12/16/16 38.0 5.40 5.80
CTRP 161216C00039000 C 12/16/16 39.0 4.90 5.20
CTRP 161216C00040000 C 12/16/16 40.0 4.40 4.70
CTRP 161216C00041000 C 12/16/16 41.0 3.80 4.20
CTRP 161216C00042000 C 12/16/16 42.0 3.40 3.80
CTRP 161216C00043000 C 12/16/16 43.0 3.00 3.40
CTRP 161216C00044000 C 12/16/16 44.0 2.65 2.95
CTRP 161216C00045000 C 12/16/16 45.0 2.30 2.60
CTRP 161216C00046000 C 12/16/16 46.0 1.95 2.25
CTRP 161216C00047000 C 12/16/16 47.0 1.70 2.00
CTRP 161216C00048000 C 12/16/16 48.0 1.45 1.75
CTRP 161216C00049000 C 12/16/16 49.0 1.20 1.50
CTRP 161216C00050000 C 12/16/16 50.0 1.00 1.25
CTRP 161216C00052500 C 12/16/16 52.5 0.65 0.85
CTRP 161216C00055000 C 12/16/16 55.0 0.40 0.55
CTRP 161216C00057500 C 12/16/16 57.5 0.15 0.35
CTRP 161216C00060000 C 12/16/16 60.0 0.10 0.25
CTRP 161216C00065000 C 12/16/16 65.0 0.00 0.10
CTRP 161216C00070000 C 12/16/16 70.0 0.00 0.25
CTRP 161216P00020000 P 12/16/16 20.0 0.20 0.35
CTRP 161216P00021000 P 12/16/16 21.0 0.25 0.40
CTRP 161216P00022000 P 12/16/16 22.0 0.30 0.45
CTRP 161216P00023000 P 12/16/16 23.0 0.40 0.55
CTRP 161216P00024000 P 12/16/16 24.0 0.45 0.60
CTRP 161216P00025000 P 12/16/16 25.0 0.50 0.75
CTRP 161216P00026000 P 12/16/16 26.0 0.60 0.85
CTRP 161216P00027000 P 12/16/16 27.0 0.75 0.90
CTRP 161216P00028000 P 12/16/16 28.0 0.85 1.10
CTRP 161216P00029000 P 12/16/16 29.0 1.00 1.20
CTRP 161216P00030000 P 12/16/16 30.0 1.20 1.40
CTRP 161216P00031000 P 12/16/16 31.0 1.40 1.70
CTRP 161216P00032000 P 12/16/16 32.0 1.65 1.85
CTRP 161216P00033000 P 12/16/16 33.0 1.90 2.10
CTRP 161216P00034000 P 12/16/16 34.0 2.20 2.40
CTRP 161216P00035000 P 12/16/16 35.0 2.45 2.75
CTRP 161216P00036000 P 12/16/16 36.0 2.80 3.10
CTRP 161216P00037000 P 12/16/16 37.0 3.10 3.50
CTRP 161216P00038000 P 12/16/16 38.0 3.60 3.90
CTRP 161216P00039000 P 12/16/16 39.0 4.00 4.30
CTRP 161216P00040000 P 12/16/16 40.0 4.50 4.80
CTRP 161216P00041000 P 12/16/16 41.0 5.00 5.30
CTRP 161216P00042000 P 12/16/16 42.0 5.50 5.90
CTRP 161216P00043000 P 12/16/16 43.0 6.10 6.40
CTRP 161216P00044000 P 12/16/16 44.0 6.70 7.10
CTRP 161216P00045000 P 12/16/16 45.0 7.30 7.80
CTRP 161216P00046000 P 12/16/16 46.0 8.00 8.50
CTRP 161216P00047000 P 12/16/16 47.0 8.70 9.20
CTRP 161216P00048000 P 12/16/16 48.0 9.40 9.90
CTRP 161216P00049000 P 12/16/16 49.0 10.10 10.70
CTRP 161216P00050000 P 12/16/16 50.0 11.00 11.50
CTRP 161216P00052500 P 12/16/16 52.5 13.10 13.60
CTRP 161216P00055000 P 12/16/16 55.0 15.30 15.90
CTRP 161216P00057500 P 12/16/16 57.5 17.10 18.50
CTRP 161216P00060000 P 12/16/16 60.0 17.90 21.30
CTRP 161216P00065000 P 12/16/16 65.0 22.90 27.10
CTRP 161216P00070000 P 12/16/16 70.0 29.50 30.70
CTRP 170120C00011500 C 01/20/17 11.5 27.70 29.30
CTRP 170120C00012500 C 01/20/17 12.5 25.60 28.30
CTRP 170120C00015000 C 01/20/17 15.0 24.40 25.60
CTRP 170120C00017500 C 01/20/17 17.5 20.70 23.50
CTRP 170120C00020000 C 01/20/17 20.0 19.60 21.10
CTRP 170120C00021000 C 01/20/17 21.0 17.30 20.20
CTRP 170120C00022500 C 01/20/17 22.5 16.80 18.50
CTRP 170120C00024000 C 01/20/17 24.0 14.70 17.00
CTRP 170120C00025000 C 01/20/17 25.0 14.70 16.10
CTRP 170120C00026250 C 01/20/17 26.3 14.30 14.80
CTRP 170120C00027500 C 01/20/17 27.5 13.20 13.70
CTRP 170120C00028750 C 01/20/17 28.8 12.20 12.70
CTRP 170120C00030000 C 01/20/17 30.0 11.20 11.70
CTRP 170120C00031250 C 01/20/17 31.3 10.20 10.70
CTRP 170120C00032500 C 01/20/17 32.5 9.20 9.70
CTRP 170120C00033750 C 01/20/17 33.8 8.40 8.80
CTRP 170120C00035000 C 01/20/17 35.0 7.70 8.00
CTRP 170120C00036250 C 01/20/17 36.3 6.80 7.20
CTRP 170120C00037500 C 01/20/17 37.5 6.10 6.40
CTRP 170120C00038750 C 01/20/17 38.8 5.40 5.70
CTRP 170120C00040000 C 01/20/17 40.0 4.70 5.10
CTRP 170120C00041250 C 01/20/17 41.3 4.10 4.40
CTRP 170120C00042500 C 01/20/17 42.5 3.50 3.80
CTRP 170120C00043750 C 01/20/17 43.8 3.00 3.30
CTRP 170120C00045000 C 01/20/17 45.0 2.60 2.85
CTRP 170120C00046250 C 01/20/17 46.3 2.15 2.40
CTRP 170120C00047500 C 01/20/17 47.5 1.80 2.05
CTRP 170120C00048750 C 01/20/17 48.8 1.45 1.70
CTRP 170120C00050000 C 01/20/17 50.0 1.20 1.40
CTRP 170120C00052500 C 01/20/17 52.5 0.80 1.00
CTRP 170120C00055000 C 01/20/17 55.0 0.45 0.65
CTRP 170120C00057500 C 01/20/17 57.5 0.25 0.45
CTRP 170120C00060000 C 01/20/17 60.0 0.15 0.30
CTRP 170120C00062500 C 01/20/17 62.5 0.00 0.20
CTRP 170120C00065000 C 01/20/17 65.0 0.00 0.15
CTRP 170120C00067500 C 01/20/17 67.5 0.00 0.15
CTRP 170120C00070000 C 01/20/17 70.0 0.00 0.15
CTRP 170120C00072500 C 01/20/17 72.5 0.00 0.20
CTRP 170120C00075000 C 01/20/17 75.0 0.00 0.15
CTRP 170120C00077500 C 01/20/17 77.5 0.00 0.15
CTRP 170120C00080000 C 01/20/17 80.0 0.00 0.10
CTRP 170120P00011500 P 01/20/17 11.5 0.00 0.10
CTRP 170120P00012500 P 01/20/17 12.5 0.00 0.15
CTRP 170120P00015000 P 01/20/17 15.0 0.05 0.20
CTRP 170120P00017500 P 01/20/17 17.5 0.15 0.30
CTRP 170120P00020000 P 01/20/17 20.0 0.25 0.40
CTRP 170120P00021000 P 01/20/17 21.0 0.30 0.45
CTRP 170120P00022500 P 01/20/17 22.5 0.40 0.60
CTRP 170120P00024000 P 01/20/17 24.0 0.55 0.75
CTRP 170120P00025000 P 01/20/17 25.0 0.65 0.85
CTRP 170120P00026250 P 01/20/17 26.3 0.80 0.95
CTRP 170120P00027500 P 01/20/17 27.5 1.00 1.15
CTRP 170120P00028750 P 01/20/17 28.8 1.15 1.35
CTRP 170120P00030000 P 01/20/17 30.0 1.45 1.60
CTRP 170120P00031250 P 01/20/17 31.3 1.70 1.90
CTRP 170120P00032500 P 01/20/17 32.5 2.00 2.20
CTRP 170120P00033750 P 01/20/17 33.8 2.35 2.60
CTRP 170120P00035000 P 01/20/17 35.0 2.75 2.95
CTRP 170120P00036250 P 01/20/17 36.3 3.20 3.50
CTRP 170120P00037500 P 01/20/17 37.5 3.70 4.00
CTRP 170120P00038750 P 01/20/17 38.8 4.20 4.50
CTRP 170120P00040000 P 01/20/17 40.0 4.80 5.00
CTRP 170120P00041250 P 01/20/17 41.3 5.40 5.70
CTRP 170120P00042500 P 01/20/17 42.5 6.10 6.40
CTRP 170120P00043750 P 01/20/17 43.8 6.80 7.20
CTRP 170120P00045000 P 01/20/17 45.0 7.60 7.90
CTRP 170120P00046250 P 01/20/17 46.3 8.40 8.80
CTRP 170120P00047500 P 01/20/17 47.5 9.30 9.70
CTRP 170120P00048750 P 01/20/17 48.8 10.20 10.70
CTRP 170120P00050000 P 01/20/17 50.0 11.20 11.70
CTRP 170120P00052500 P 01/20/17 52.5 13.20 13.80
CTRP 170120P00055000 P 01/20/17 55.0 15.40 15.90
CTRP 170120P00057500 P 01/20/17 57.5 17.30 18.30
CTRP 170120P00060000 P 01/20/17 60.0 19.60 20.70
CTRP 170120P00062500 P 01/20/17 62.5 22.10 23.30
CTRP 170120P00065000 P 01/20/17 65.0 22.90 25.80
CTRP 170120P00067500 P 01/20/17 67.5 26.80 28.30
CTRP 170120P00070000 P 01/20/17 70.0 27.90 32.00
CTRP 170120P00072500 P 01/20/17 72.5 30.20 34.60
CTRP 170120P00075000 P 01/20/17 75.0 32.80 37.00
CTRP 170120P00077500 P 01/20/17 77.5 35.40 39.60
CTRP 170120P00080000 P 01/20/17 80.0 39.20 40.80
CTRP 180119C00020000 C 01/19/18 20.0 20.20 22.10
CTRP 180119C00023000 C 01/19/18 23.0 18.50 19.40
CTRP 180119C00025000 C 01/19/18 25.0 16.90 17.90
CTRP 180119C00027500 C 01/19/18 27.5 15.10 16.10
CTRP 180119C00030000 C 01/19/18 30.0 13.30 14.30
CTRP 180119C00032500 C 01/19/18 32.5 11.80 12.60
CTRP 180119C00035000 C 01/19/18 35.0 10.30 11.00
CTRP 180119C00037500 C 01/19/18 37.5 8.90 9.60
CTRP 180119C00040000 C 01/19/18 40.0 7.60 8.30
CTRP 180119C00042500 C 01/19/18 42.5 6.50 7.20
CTRP 180119C00043750 C 01/19/18 43.8 5.90 6.60
CTRP 180119C00045000 C 01/19/18 45.0 5.40 6.10
CTRP 180119C00046250 C 01/19/18 46.3 4.90 5.60
CTRP 180119C00047500 C 01/19/18 47.5 4.50 5.10
CTRP 180119C00048750 C 01/19/18 48.8 4.00 4.70
CTRP 180119C00050000 C 01/19/18 50.0 3.50 4.30
CTRP 180119C00052500 C 01/19/18 52.5 2.90 3.60
CTRP 180119C00055000 C 01/19/18 55.0 2.45 2.90
CTRP 180119C00057500 C 01/19/18 57.5 1.80 2.35
CTRP 180119C00060000 C 01/19/18 60.0 1.35 1.90
CTRP 180119C00062500 C 01/19/18 62.5 1.00 1.55
CTRP 180119C00065000 C 01/19/18 65.0 0.75 1.25
CTRP 180119C00067500 C 01/19/18 67.5 0.50 1.00
CTRP 180119C00070000 C 01/19/18 70.0 0.35 0.85
CTRP 180119C00072500 C 01/19/18 72.5 0.20 0.65
CTRP 180119C00075000 C 01/19/18 75.0 0.15 0.55
CTRP 180119C00077500 C 01/19/18 77.5 0.05 0.45
CTRP 180119C00080000 C 01/19/18 80.0 0.00 0.35
CTRP 180119P00020000 P 01/19/18 20.0 1.25 1.65
CTRP 180119P00023000 P 01/19/18 23.0 1.80 2.20
CTRP 180119P00025000 P 01/19/18 25.0 2.20 2.65
CTRP 180119P00027500 P 01/19/18 27.5 3.00 3.30
CTRP 180119P00030000 P 01/19/18 30.0 3.60 4.10
CTRP 180119P00032500 P 01/19/18 32.5 4.30 4.80
CTRP 180119P00035000 P 01/19/18 35.0 5.50 5.90
CTRP 180119P00037500 P 01/19/18 37.5 6.30 6.90
CTRP 180119P00040000 P 01/19/18 40.0 7.50 8.10
CTRP 180119P00042500 P 01/19/18 42.5 8.70 9.50
CTRP 180119P00043750 P 01/19/18 43.8 9.50 10.20
CTRP 180119P00045000 P 01/19/18 45.0 10.10 10.90
CTRP 180119P00046250 P 01/19/18 46.3 10.80 11.60
CTRP 180119P00047500 P 01/19/18 47.5 11.60 12.40
CTRP 180119P00048750 P 01/19/18 48.8 12.50 13.20
CTRP 180119P00050000 P 01/19/18 50.0 13.30 14.10
CTRP 180119P00052500 P 01/19/18 52.5 15.10 15.90
CTRP 180119P00055000 P 01/19/18 55.0 17.00 17.70
CTRP 180119P00057500 P 01/19/18 57.5 18.90 19.70
CTRP 180119P00060000 P 01/19/18 60.0 21.00 21.80
CTRP 180119P00062500 P 01/19/18 62.5 23.20 24.00
CTRP 180119P00065000 P 01/19/18 65.0 25.50 26.10
CTRP 180119P00067500 P 01/19/18 67.5 27.50 28.60
CTRP 180119P00070000 P 01/19/18 70.0 28.60 32.60
CTRP 180119P00072500 P 01/19/18 72.5 31.70 33.50
CTRP 180119P00075000 P 01/19/18 75.0 33.90 36.10
CTRP 180119P00077500 P 01/19/18 77.5 35.40 40.00
CTRP 180119P00080000 P 01/19/18 80.0 39.30 41.10

OPRA data is delayed 15 minutes.