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 (2014-05-16)Premium Content

Ctrip Com International Ltd (CTRP)
As of Jul 28 2014 11:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTRP 140801C00035000 C 08/01/14 35.0 29.80 33.00
CTRP 140801C00040000 C 08/01/14 40.0 24.30 28.00
CTRP 140801C00045000 C 08/01/14 45.0 20.10 22.70
CTRP 140801C00050000 C 08/01/14 50.0 15.40 18.00
CTRP 140801C00055000 C 08/01/14 55.0 10.70 12.70
CTRP 140801C00055500 C 08/01/14 55.5 10.20 12.30
CTRP 140801C00056000 C 08/01/14 56.0 9.80 12.00
CTRP 140801C00056500 C 08/01/14 56.5 9.40 11.40
CTRP 140801C00057000 C 08/01/14 57.0 8.70 11.40
CTRP 140801C00057500 C 08/01/14 57.5 8.50 9.80
CTRP 140801C00058000 C 08/01/14 58.0 8.00 10.00
CTRP 140801C00058500 C 08/01/14 58.5 7.70 9.50
CTRP 140801C00059000 C 08/01/14 59.0 6.70 9.60
CTRP 140801C00059500 C 08/01/14 59.5 6.90 8.70
CTRP 140801C00060000 C 08/01/14 60.0 6.50 8.10
CTRP 140801C00060500 C 08/01/14 60.5 6.20 8.40
CTRP 140801C00061000 C 08/01/14 61.0 5.80 7.70
CTRP 140801C00061500 C 08/01/14 61.5 5.50 7.20
CTRP 140801C00062000 C 08/01/14 62.0 5.10 6.00
CTRP 140801C00062500 C 08/01/14 62.5 4.90 6.00
CTRP 140801C00063000 C 08/01/14 63.0 4.60 5.50
CTRP 140801C00063500 C 08/01/14 63.5 4.20 5.80
CTRP 140801C00064000 C 08/01/14 64.0 3.90 4.80
CTRP 140801C00064500 C 08/01/14 64.5 3.70 4.50
CTRP 140801C00065000 C 08/01/14 65.0 3.50 4.30
CTRP 140801C00065500 C 08/01/14 65.5 3.20 4.00
CTRP 140801C00066000 C 08/01/14 66.0 3.00 3.60
CTRP 140801C00066500 C 08/01/14 66.5 2.75 3.40
CTRP 140801C00067000 C 08/01/14 67.0 2.55 3.20
CTRP 140801C00067500 C 08/01/14 67.5 2.35 3.20
CTRP 140801C00068000 C 08/01/14 68.0 2.20 2.85
CTRP 140801C00068500 C 08/01/14 68.5 2.05 2.55
CTRP 140801C00069000 C 08/01/14 69.0 1.85 2.40
CTRP 140801C00069500 C 08/01/14 69.5 1.70 2.40
CTRP 140801C00070000 C 08/01/14 70.0 1.60 2.05
CTRP 140801C00072500 C 08/01/14 72.5 0.95 1.60
CTRP 140801C00075000 C 08/01/14 75.0 0.60 1.05
CTRP 140801C00080000 C 08/01/14 80.0 0.15 0.35
CTRP 140801C00085000 C 08/01/14 85.0 0.05 0.25
CTRP 140801C00090000 C 08/01/14 90.0 0.00 0.15
CTRP 140801P00035000 P 08/01/14 35.0 0.00 0.25
CTRP 140801P00040000 P 08/01/14 40.0 0.00 0.25
CTRP 140801P00045000 P 08/01/14 45.0 0.00 0.25
CTRP 140801P00050000 P 08/01/14 50.0 0.00 0.10
CTRP 140801P00055000 P 08/01/14 55.0 0.20 0.35
CTRP 140801P00055500 P 08/01/14 55.5 0.25 0.40
CTRP 140801P00056000 P 08/01/14 56.0 0.25 0.65
CTRP 140801P00056500 P 08/01/14 56.5 0.25 0.60
CTRP 140801P00057000 P 08/01/14 57.0 0.40 0.60
CTRP 140801P00057500 P 08/01/14 57.5 0.45 0.55
CTRP 140801P00058000 P 08/01/14 58.0 0.55 0.80
CTRP 140801P00058500 P 08/01/14 58.5 0.50 0.90
CTRP 140801P00059000 P 08/01/14 59.0 0.65 1.00
CTRP 140801P00059500 P 08/01/14 59.5 0.70 1.15
CTRP 140801P00060000 P 08/01/14 60.0 0.90 1.25
CTRP 140801P00060500 P 08/01/14 60.5 0.95 1.45
CTRP 140801P00061000 P 08/01/14 61.0 1.10 1.50
CTRP 140801P00061500 P 08/01/14 61.5 1.20 1.60
CTRP 140801P00062000 P 08/01/14 62.0 1.35 1.90
CTRP 140801P00062500 P 08/01/14 62.5 1.50 2.05
CTRP 140801P00063000 P 08/01/14 63.0 1.65 2.25
CTRP 140801P00063500 P 08/01/14 63.5 1.70 2.45
CTRP 140801P00064000 P 08/01/14 64.0 2.00 2.65
CTRP 140801P00064500 P 08/01/14 64.5 2.15 2.95
CTRP 140801P00065000 P 08/01/14 65.0 2.35 3.20
CTRP 140801P00065500 P 08/01/14 65.5 2.65 3.40
CTRP 140801P00066000 P 08/01/14 66.0 3.00 3.70
CTRP 140801P00066500 P 08/01/14 66.5 3.10 4.00
CTRP 140801P00067000 P 08/01/14 67.0 3.20 4.30
CTRP 140801P00067500 P 08/01/14 67.5 3.50 4.60
CTRP 140801P00068000 P 08/01/14 68.0 3.90 5.00
CTRP 140801P00068500 P 08/01/14 68.5 4.40 5.30
CTRP 140801P00069000 P 08/01/14 69.0 4.40 5.50
CTRP 140801P00069500 P 08/01/14 69.5 4.80 5.90
CTRP 140801P00070000 P 08/01/14 70.0 5.40 6.30
CTRP 140801P00072500 P 08/01/14 72.5 7.20 8.20
CTRP 140801P00075000 P 08/01/14 75.0 9.20 10.30
CTRP 140801P00080000 P 08/01/14 80.0 12.90 15.00
CTRP 140801P00085000 P 08/01/14 85.0 17.50 19.90
CTRP 140801P00090000 P 08/01/14 90.0 22.70 24.70
CTRP 140816C00045000 C 08/16/14 45.0 20.40 22.20
CTRP 140816C00050000 C 08/16/14 50.0 15.40 17.80
CTRP 140816C00052500 C 08/16/14 52.5 13.10 15.50
CTRP 140816C00054500 C 08/16/14 54.5 11.40 13.50
CTRP 140816C00055000 C 08/16/14 55.0 11.00 12.80
CTRP 140816C00055500 C 08/16/14 55.5 10.50 12.40
CTRP 140816C00056000 C 08/16/14 56.0 10.10 11.80
CTRP 140816C00056500 C 08/16/14 56.5 9.70 11.40
CTRP 140816C00057000 C 08/16/14 57.0 9.30 11.10
CTRP 140816C00057500 C 08/16/14 57.5 8.90 10.90
CTRP 140816C00058000 C 08/16/14 58.0 8.50 10.20
CTRP 140816C00058500 C 08/16/14 58.5 8.10 9.00
CTRP 140816C00059000 C 08/16/14 59.0 7.70 8.70
CTRP 140816C00059500 C 08/16/14 59.5 7.30 8.30
CTRP 140816C00060000 C 08/16/14 60.0 7.10 7.90
CTRP 140816C00060500 C 08/16/14 60.5 6.60 7.80
CTRP 140816C00061000 C 08/16/14 61.0 6.30 7.20
CTRP 140816C00061500 C 08/16/14 61.5 6.00 6.50
CTRP 140816C00062000 C 08/16/14 62.0 5.80 6.10
CTRP 140816C00062500 C 08/16/14 62.5 5.50 5.80
CTRP 140816C00063000 C 08/16/14 63.0 5.20 5.50
CTRP 140816C00063500 C 08/16/14 63.5 4.90 5.20
CTRP 140816C00064000 C 08/16/14 64.0 4.60 4.90
CTRP 140816C00065000 C 08/16/14 65.0 4.10 4.30
CTRP 140816C00067500 C 08/16/14 67.5 3.00 3.20
CTRP 140816C00070000 C 08/16/14 70.0 2.20 2.35
CTRP 140816C00072500 C 08/16/14 72.5 1.60 1.65
CTRP 140816C00075000 C 08/16/14 75.0 1.05 1.25
CTRP 140816C00080000 C 08/16/14 80.0 0.50 0.75
CTRP 140816C00085000 C 08/16/14 85.0 0.15 0.40
CTRP 140816C00090000 C 08/16/14 90.0 0.05 0.25
CTRP 140816C00095000 C 08/16/14 95.0 0.00 0.25
CTRP 140816P00045000 P 08/16/14 45.0 0.00 0.25
CTRP 140816P00050000 P 08/16/14 50.0 0.10 0.25
CTRP 140816P00052500 P 08/16/14 52.5 0.15 0.40
CTRP 140816P00054500 P 08/16/14 54.5 0.35 0.55
CTRP 140816P00055000 P 08/16/14 55.0 0.45 0.55
CTRP 140816P00055500 P 08/16/14 55.5 0.50 0.70
CTRP 140816P00056000 P 08/16/14 56.0 0.50 0.75
CTRP 140816P00056500 P 08/16/14 56.5 0.55 0.85
CTRP 140816P00057000 P 08/16/14 57.0 0.65 0.90
CTRP 140816P00057500 P 08/16/14 57.5 0.70 1.00
CTRP 140816P00058000 P 08/16/14 58.0 0.80 1.05
CTRP 140816P00058500 P 08/16/14 58.5 0.90 1.15
CTRP 140816P00059000 P 08/16/14 59.0 1.00 1.20
CTRP 140816P00059500 P 08/16/14 59.5 1.20 1.35
CTRP 140816P00060000 P 08/16/14 60.0 1.30 1.45
CTRP 140816P00060500 P 08/16/14 60.5 1.45 1.60
CTRP 140816P00061000 P 08/16/14 61.0 1.60 1.75
CTRP 140816P00061500 P 08/16/14 61.5 1.80 1.95
CTRP 140816P00062000 P 08/16/14 62.0 1.90 2.05
CTRP 140816P00062500 P 08/16/14 62.5 2.10 2.25
CTRP 140816P00063000 P 08/16/14 63.0 2.30 2.45
CTRP 140816P00063500 P 08/16/14 63.5 2.50 2.65
CTRP 140816P00064000 P 08/16/14 64.0 2.60 2.90
CTRP 140816P00065000 P 08/16/14 65.0 3.00 3.40
CTRP 140816P00067500 P 08/16/14 67.5 4.30 4.70
CTRP 140816P00070000 P 08/16/14 70.0 5.90 6.40
CTRP 140816P00072500 P 08/16/14 72.5 7.80 8.40
CTRP 140816P00075000 P 08/16/14 75.0 9.70 10.70
CTRP 140816P00080000 P 08/16/14 80.0 12.90 15.20
CTRP 140816P00085000 P 08/16/14 85.0 17.70 20.00
CTRP 140816P00090000 P 08/16/14 90.0 22.70 24.80
CTRP 140816P00095000 P 08/16/14 95.0 27.80 29.70
CTRP 140920C00019000 C 09/20/14 19.0 46.50 47.70
CTRP 140920C00020000 C 09/20/14 20.0 45.40 46.70
CTRP 140920C00021000 C 09/20/14 21.0 44.40 45.70
CTRP 140920C00023000 C 09/20/14 23.0 42.40 43.70
CTRP 140920C00024000 C 09/20/14 24.0 41.40 42.70
CTRP 140920C00025000 C 09/20/14 25.0 40.30 41.70
CTRP 140920C00026000 C 09/20/14 26.0 39.40 40.60
CTRP 140920C00027000 C 09/20/14 27.0 38.30 39.60
CTRP 140920C00028000 C 09/20/14 28.0 37.30 38.70
CTRP 140920C00029000 C 09/20/14 29.0 36.20 37.70
CTRP 140920C00030000 C 09/20/14 30.0 35.30 36.80
CTRP 140920C00031000 C 09/20/14 31.0 34.30 35.80
CTRP 140920C00032000 C 09/20/14 32.0 33.30 34.90
CTRP 140920C00033000 C 09/20/14 33.0 32.10 34.00
CTRP 140920C00034000 C 09/20/14 34.0 31.10 33.00
CTRP 140920C00035000 C 09/20/14 35.0 30.20 32.10
CTRP 140920C00036000 C 09/20/14 36.0 29.00 31.20
CTRP 140920C00037000 C 09/20/14 37.0 28.40 30.20
CTRP 140920C00038000 C 09/20/14 38.0 27.00 29.30
CTRP 140920C00039000 C 09/20/14 39.0 26.50 28.30
CTRP 140920C00040000 C 09/20/14 40.0 25.30 27.40
CTRP 140920C00041000 C 09/20/14 41.0 24.40 26.50
CTRP 140920C00042000 C 09/20/14 42.0 23.50 25.70
CTRP 140920C00043000 C 09/20/14 43.0 22.60 24.50
CTRP 140920C00044000 C 09/20/14 44.0 21.50 23.60
CTRP 140920C00045000 C 09/20/14 45.0 20.50 22.60
CTRP 140920C00046000 C 09/20/14 46.0 19.60 22.10
CTRP 140920C00047000 C 09/20/14 47.0 18.70 20.70
CTRP 140920C00048000 C 09/20/14 48.0 17.80 19.90
CTRP 140920C00049000 C 09/20/14 49.0 16.90 18.80
CTRP 140920C00050000 C 09/20/14 50.0 16.00 17.50
CTRP 140920C00052500 C 09/20/14 52.5 13.90 15.70
CTRP 140920C00055000 C 09/20/14 55.0 11.80 13.60
CTRP 140920C00057500 C 09/20/14 57.5 9.90 11.60
CTRP 140920C00060000 C 09/20/14 60.0 8.30 9.00
CTRP 140920C00062500 C 09/20/14 62.5 6.70 7.10
CTRP 140920C00065000 C 09/20/14 65.0 5.30 5.70
CTRP 140920C00067500 C 09/20/14 67.5 4.30 4.60
CTRP 140920C00070000 C 09/20/14 70.0 3.30 3.60
CTRP 140920C00072500 C 09/20/14 72.5 2.60 2.80
CTRP 140920C00075000 C 09/20/14 75.0 2.05 2.10
CTRP 140920C00080000 C 09/20/14 80.0 1.15 1.55
CTRP 140920C00085000 C 09/20/14 85.0 0.65 0.90
CTRP 140920C00090000 C 09/20/14 90.0 0.30 0.55
CTRP 140920C00095000 C 09/20/14 95.0 0.10 0.35
CTRP 140920P00019000 P 09/20/14 19.0 0.00 0.05
CTRP 140920P00020000 P 09/20/14 20.0 0.00 0.05
CTRP 140920P00021000 P 09/20/14 21.0 0.00 0.05
CTRP 140920P00023000 P 09/20/14 23.0 0.00 0.05
CTRP 140920P00024000 P 09/20/14 24.0 0.00 0.05
CTRP 140920P00025000 P 09/20/14 25.0 0.00 0.05
CTRP 140920P00026000 P 09/20/14 26.0 0.00 0.05
CTRP 140920P00027000 P 09/20/14 27.0 0.00 0.05
CTRP 140920P00028000 P 09/20/14 28.0 0.00 0.10
CTRP 140920P00029000 P 09/20/14 29.0 0.00 0.15
CTRP 140920P00030000 P 09/20/14 30.0 0.00 0.15
CTRP 140920P00031000 P 09/20/14 31.0 0.00 0.15
CTRP 140920P00032000 P 09/20/14 32.0 0.00 0.05
CTRP 140920P00033000 P 09/20/14 33.0 0.00 0.25
CTRP 140920P00034000 P 09/20/14 34.0 0.05 0.25
CTRP 140920P00035000 P 09/20/14 35.0 0.00 0.25
CTRP 140920P00036000 P 09/20/14 36.0 0.00 0.25
CTRP 140920P00037000 P 09/20/14 37.0 0.00 0.25
CTRP 140920P00038000 P 09/20/14 38.0 0.00 0.25
CTRP 140920P00039000 P 09/20/14 39.0 0.05 0.25
CTRP 140920P00040000 P 09/20/14 40.0 0.05 0.25
CTRP 140920P00041000 P 09/20/14 41.0 0.05 0.25
CTRP 140920P00042000 P 09/20/14 42.0 0.05 0.30
CTRP 140920P00043000 P 09/20/14 43.0 0.05 0.30
CTRP 140920P00044000 P 09/20/14 44.0 0.10 0.30
CTRP 140920P00045000 P 09/20/14 45.0 0.25 0.35
CTRP 140920P00046000 P 09/20/14 46.0 0.15 0.40
CTRP 140920P00047000 P 09/20/14 47.0 0.25 0.45
CTRP 140920P00048000 P 09/20/14 48.0 0.30 0.50
CTRP 140920P00049000 P 09/20/14 49.0 0.35 0.60
CTRP 140920P00050000 P 09/20/14 50.0 0.50 0.70
CTRP 140920P00052500 P 09/20/14 52.5 0.70 1.00
CTRP 140920P00055000 P 09/20/14 55.0 1.10 1.40
CTRP 140920P00057500 P 09/20/14 57.5 1.70 1.90
CTRP 140920P00060000 P 09/20/14 60.0 2.45 2.60
CTRP 140920P00062500 P 09/20/14 62.5 3.20 3.60
CTRP 140920P00065000 P 09/20/14 65.0 4.30 4.70
CTRP 140920P00067500 P 09/20/14 67.5 5.50 6.10
CTRP 140920P00070000 P 09/20/14 70.0 7.10 7.70
CTRP 140920P00072500 P 09/20/14 72.5 8.80 9.40
CTRP 140920P00075000 P 09/20/14 75.0 10.60 11.40
CTRP 140920P00080000 P 09/20/14 80.0 13.70 15.70
CTRP 140920P00085000 P 09/20/14 85.0 18.10 20.20
CTRP 140920P00090000 P 09/20/14 90.0 22.70 25.30
CTRP 140920P00095000 P 09/20/14 95.0 27.60 30.00
CTRP 141220C00023000 C 12/20/14 23.0 42.00 44.00
CTRP 141220C00024000 C 12/20/14 24.0 41.00 43.10
CTRP 141220C00025000 C 12/20/14 25.0 40.00 42.20
CTRP 141220C00026000 C 12/20/14 26.0 38.90 41.20
CTRP 141220C00027000 C 12/20/14 27.0 37.90 40.30
CTRP 141220C00028000 C 12/20/14 28.0 37.10 39.40
CTRP 141220C00029000 C 12/20/14 29.0 36.10 38.50
CTRP 141220C00030000 C 12/20/14 30.0 35.40 37.60
CTRP 141220C00031000 C 12/20/14 31.0 34.40 36.70
CTRP 141220C00032000 C 12/20/14 32.0 33.40 35.80
CTRP 141220C00033000 C 12/20/14 33.0 32.10 34.90
CTRP 141220C00034000 C 12/20/14 34.0 31.40 34.00
CTRP 141220C00035000 C 12/20/14 35.0 30.20 33.10
CTRP 141220C00036000 C 12/20/14 36.0 29.30 32.10
CTRP 141220C00037000 C 12/20/14 37.0 28.30 31.20
CTRP 141220C00038000 C 12/20/14 38.0 27.40 30.40
CTRP 141220C00039000 C 12/20/14 39.0 26.40 29.30
CTRP 141220C00040000 C 12/20/14 40.0 25.90 28.40
CTRP 141220C00041000 C 12/20/14 41.0 24.90 27.60
CTRP 141220C00042000 C 12/20/14 42.0 23.90 26.50
CTRP 141220C00043000 C 12/20/14 43.0 23.20 25.70
CTRP 141220C00044000 C 12/20/14 44.0 22.30 25.00
CTRP 141220C00045000 C 12/20/14 45.0 21.30 24.00
CTRP 141220C00046000 C 12/20/14 46.0 20.70 23.10
CTRP 141220C00047000 C 12/20/14 47.0 19.80 21.80
CTRP 141220C00048000 C 12/20/14 48.0 19.00 21.40
CTRP 141220C00049000 C 12/20/14 49.0 17.90 20.80
CTRP 141220C00050000 C 12/20/14 50.0 17.10 20.00
CTRP 141220C00052500 C 12/20/14 52.5 15.50 16.40
CTRP 141220C00055000 C 12/20/14 55.0 13.80 15.50
CTRP 141220C00057500 C 12/20/14 57.5 12.10 13.70
CTRP 141220C00060000 C 12/20/14 60.0 10.60 12.10
CTRP 141220C00062500 C 12/20/14 62.5 9.20 10.40
CTRP 141220C00065000 C 12/20/14 65.0 7.90 9.20
CTRP 141220C00067500 C 12/20/14 67.5 6.90 8.00
CTRP 141220C00070000 C 12/20/14 70.0 5.90 6.90
CTRP 141220C00072500 C 12/20/14 72.5 5.00 6.00
CTRP 141220C00075000 C 12/20/14 75.0 4.30 5.10
CTRP 141220C00080000 C 12/20/14 80.0 3.10 3.70
CTRP 141220C00085000 C 12/20/14 85.0 2.20 2.70
CTRP 141220C00090000 C 12/20/14 90.0 1.55 2.00
CTRP 141220C00095000 C 12/20/14 95.0 1.05 1.35
CTRP 141220P00023000 P 12/20/14 23.0 0.00 0.25
CTRP 141220P00024000 P 12/20/14 24.0 0.00 0.25
CTRP 141220P00025000 P 12/20/14 25.0 0.00 0.20
CTRP 141220P00026000 P 12/20/14 26.0 0.00 0.25
CTRP 141220P00027000 P 12/20/14 27.0 0.00 0.25
CTRP 141220P00028000 P 12/20/14 28.0 0.05 0.30
CTRP 141220P00029000 P 12/20/14 29.0 0.10 0.25
CTRP 141220P00030000 P 12/20/14 30.0 0.05 0.30
CTRP 141220P00031000 P 12/20/14 31.0 0.10 0.30
CTRP 141220P00032000 P 12/20/14 32.0 0.10 0.30
CTRP 141220P00033000 P 12/20/14 33.0 0.15 0.35
CTRP 141220P00034000 P 12/20/14 34.0 0.15 0.40
CTRP 141220P00035000 P 12/20/14 35.0 0.15 0.55
CTRP 141220P00036000 P 12/20/14 36.0 0.20 0.45
CTRP 141220P00037000 P 12/20/14 37.0 0.25 0.70
CTRP 141220P00038000 P 12/20/14 38.0 0.30 0.70
CTRP 141220P00039000 P 12/20/14 39.0 0.40 0.70
CTRP 141220P00040000 P 12/20/14 40.0 0.40 0.80
CTRP 141220P00041000 P 12/20/14 41.0 0.50 0.90
CTRP 141220P00042000 P 12/20/14 42.0 0.65 0.90
CTRP 141220P00043000 P 12/20/14 43.0 0.70 1.05
CTRP 141220P00044000 P 12/20/14 44.0 0.85 1.10
CTRP 141220P00045000 P 12/20/14 45.0 0.95 1.25
CTRP 141220P00046000 P 12/20/14 46.0 1.05 1.35
CTRP 141220P00047000 P 12/20/14 47.0 1.20 1.55
CTRP 141220P00048000 P 12/20/14 48.0 1.35 1.70
CTRP 141220P00049000 P 12/20/14 49.0 1.50 1.90
CTRP 141220P00050000 P 12/20/14 50.0 1.70 2.10
CTRP 141220P00052500 P 12/20/14 52.5 2.25 2.70
CTRP 141220P00055000 P 12/20/14 55.0 2.90 3.40
CTRP 141220P00057500 P 12/20/14 57.5 3.70 4.30
CTRP 141220P00060000 P 12/20/14 60.0 4.60 5.30
CTRP 141220P00062500 P 12/20/14 62.5 5.60 6.40
CTRP 141220P00065000 P 12/20/14 65.0 6.80 7.60
CTRP 141220P00067500 P 12/20/14 67.5 8.10 9.10
CTRP 141220P00070000 P 12/20/14 70.0 9.70 10.60
CTRP 141220P00072500 P 12/20/14 72.5 11.20 12.20
CTRP 141220P00075000 P 12/20/14 75.0 12.90 13.90
CTRP 141220P00080000 P 12/20/14 80.0 16.70 17.70
CTRP 141220P00085000 P 12/20/14 85.0 19.90 21.90
CTRP 141220P00090000 P 12/20/14 90.0 23.60 26.50
CTRP 141220P00095000 P 12/20/14 95.0 28.10 31.10
CTRP 150117C00003000 C 01/17/15 3.0 62.00 63.90
CTRP 150117C00005000 C 01/17/15 5.0 60.00 61.70
CTRP 150117C00008000 C 01/17/15 8.0 57.00 58.70
CTRP 150117C00010000 C 01/17/15 10.0 55.00 56.70
CTRP 150117C00013000 C 01/17/15 13.0 52.00 53.70
CTRP 150117C00015000 C 01/17/15 15.0 50.40 51.80
CTRP 150117C00017000 C 01/17/15 17.0 48.20 49.70
CTRP 150117C00020000 C 01/17/15 20.0 45.20 46.90
CTRP 150117C00022000 C 01/17/15 22.0 43.00 45.00
CTRP 150117C00023000 C 01/17/15 23.0 42.00 44.20
CTRP 150117C00024000 C 01/17/15 24.0 40.90 43.20
CTRP 150117C00025000 C 01/17/15 25.0 39.80 42.40
CTRP 150117C00026000 C 01/17/15 26.0 38.80 41.40
CTRP 150117C00027000 C 01/17/15 27.0 38.40 40.60
CTRP 150117C00028000 C 01/17/15 28.0 37.40 39.70
CTRP 150117C00029000 C 01/17/15 29.0 36.30 38.80
CTRP 150117C00030000 C 01/17/15 30.0 35.10 37.90
CTRP 150117C00031000 C 01/17/15 31.0 34.40 36.90
CTRP 150117C00032000 C 01/17/15 32.0 33.10 36.20
CTRP 150117C00033000 C 01/17/15 33.0 32.20 35.10
CTRP 150117C00034000 C 01/17/15 34.0 31.20 34.10
CTRP 150117C00035000 C 01/17/15 35.0 30.20 33.40
CTRP 150117C00036000 C 01/17/15 36.0 29.30 32.40
CTRP 150117C00037000 C 01/17/15 37.0 28.50 31.30
CTRP 150117C00038000 C 01/17/15 38.0 27.50 30.60
CTRP 150117C00039000 C 01/17/15 39.0 26.70 29.40
CTRP 150117C00040000 C 01/17/15 40.0 26.00 28.20
CTRP 150117C00041000 C 01/17/15 41.0 25.00 27.40
CTRP 150117C00042000 C 01/17/15 42.0 23.80 26.50
CTRP 150117C00043000 C 01/17/15 43.0 23.10 25.90
CTRP 150117C00044000 C 01/17/15 44.0 22.40 24.80
CTRP 150117C00045000 C 01/17/15 45.0 21.60 23.70
CTRP 150117C00046000 C 01/17/15 46.0 20.70 23.40
CTRP 150117C00047000 C 01/17/15 47.0 19.90 21.90
CTRP 150117C00048000 C 01/17/15 48.0 19.20 21.20
CTRP 150117C00049000 C 01/17/15 49.0 18.30 21.00
CTRP 150117C00050000 C 01/17/15 50.0 17.70 18.90
CTRP 150117C00052500 C 01/17/15 52.5 15.90 16.60
CTRP 150117C00055000 C 01/17/15 55.0 14.10 15.80
CTRP 150117C00057500 C 01/17/15 57.5 12.50 14.00
CTRP 150117C00060000 C 01/17/15 60.0 11.00 12.50
CTRP 150117C00062500 C 01/17/15 62.5 9.70 10.80
CTRP 150117C00065000 C 01/17/15 65.0 8.40 9.60
CTRP 150117C00067500 C 01/17/15 67.5 7.40 8.50
CTRP 150117C00070000 C 01/17/15 70.0 6.30 7.40
CTRP 150117C00072500 C 01/17/15 72.5 5.50 6.50
CTRP 150117C00075000 C 01/17/15 75.0 4.80 5.60
CTRP 150117C00080000 C 01/17/15 80.0 3.50 4.20
CTRP 150117C00085000 C 01/17/15 85.0 2.55 3.20
CTRP 150117C00090000 C 01/17/15 90.0 1.85 2.35
CTRP 150117C00095000 C 01/17/15 95.0 1.25 1.75
CTRP 150117P00003000 P 01/17/15 3.0 0.00 0.05
CTRP 150117P00005000 P 01/17/15 5.0 0.00 0.05
CTRP 150117P00008000 P 01/17/15 8.0 0.00 0.05
CTRP 150117P00010000 P 01/17/15 10.0 0.00 0.05
CTRP 150117P00013000 P 01/17/15 13.0 0.00 0.05
CTRP 150117P00015000 P 01/17/15 15.0 0.00 0.05
CTRP 150117P00017000 P 01/17/15 17.0 0.00 0.10
CTRP 150117P00020000 P 01/17/15 20.0 0.00 0.20
CTRP 150117P00022000 P 01/17/15 22.0 0.00 0.25
CTRP 150117P00023000 P 01/17/15 23.0 0.00 0.25
CTRP 150117P00024000 P 01/17/15 24.0 0.00 0.25
CTRP 150117P00025000 P 01/17/15 25.0 0.10 0.30
CTRP 150117P00026000 P 01/17/15 26.0 0.05 0.25
CTRP 150117P00027000 P 01/17/15 27.0 0.05 0.25
CTRP 150117P00028000 P 01/17/15 28.0 0.05 0.30
CTRP 150117P00029000 P 01/17/15 29.0 0.05 0.30
CTRP 150117P00030000 P 01/17/15 30.0 0.10 0.35
CTRP 150117P00031000 P 01/17/15 31.0 0.10 0.35
CTRP 150117P00032000 P 01/17/15 32.0 0.15 0.40
CTRP 150117P00033000 P 01/17/15 33.0 0.20 0.45
CTRP 150117P00034000 P 01/17/15 34.0 0.20 0.45
CTRP 150117P00035000 P 01/17/15 35.0 0.25 0.50
CTRP 150117P00036000 P 01/17/15 36.0 0.30 0.55
CTRP 150117P00037000 P 01/17/15 37.0 0.40 0.65
CTRP 150117P00038000 P 01/17/15 38.0 0.40 0.75
CTRP 150117P00039000 P 01/17/15 39.0 0.50 0.75
CTRP 150117P00040000 P 01/17/15 40.0 0.60 0.80
CTRP 150117P00041000 P 01/17/15 41.0 0.65 1.00
CTRP 150117P00042000 P 01/17/15 42.0 0.75 1.05
CTRP 150117P00043000 P 01/17/15 43.0 0.90 1.15
CTRP 150117P00044000 P 01/17/15 44.0 0.95 1.35
CTRP 150117P00045000 P 01/17/15 45.0 0.95 1.45
CTRP 150117P00046000 P 01/17/15 46.0 1.25 1.90
CTRP 150117P00047000 P 01/17/15 47.0 1.40 1.80
CTRP 150117P00048000 P 01/17/15 48.0 1.60 1.95
CTRP 150117P00049000 P 01/17/15 49.0 1.75 2.15
CTRP 150117P00050000 P 01/17/15 50.0 1.60 2.60
CTRP 150117P00052500 P 01/17/15 52.5 2.55 3.00
CTRP 150117P00055000 P 01/17/15 55.0 3.20 3.80
CTRP 150117P00057500 P 01/17/15 57.5 4.00 4.70
CTRP 150117P00060000 P 01/17/15 60.0 4.90 5.70
CTRP 150117P00062500 P 01/17/15 62.5 6.40 6.80
CTRP 150117P00065000 P 01/17/15 65.0 7.10 8.10
CTRP 150117P00067500 P 01/17/15 67.5 8.50 9.50
CTRP 150117P00070000 P 01/17/15 70.0 10.00 11.00
CTRP 150117P00072500 P 01/17/15 72.5 11.30 12.60
CTRP 150117P00075000 P 01/17/15 75.0 13.30 14.30
CTRP 150117P00080000 P 01/17/15 80.0 17.00 18.20
CTRP 150117P00085000 P 01/17/15 85.0 19.60 23.00
CTRP 150117P00090000 P 01/17/15 90.0 23.90 26.70
CTRP 150117P00095000 P 01/17/15 95.0 28.40 31.20
CTRP 150320C00035000 C 03/20/15 35.0 30.80 33.50
CTRP 150320C00040000 C 03/20/15 40.0 26.10 29.20
CTRP 150320C00045000 C 03/20/15 45.0 22.20 24.80
CTRP 150320C00050000 C 03/20/15 50.0 18.30 21.20
CTRP 150320C00052500 C 03/20/15 52.5 16.90 19.00
CTRP 150320C00055000 C 03/20/15 55.0 15.20 17.30
CTRP 150320C00057500 C 03/20/15 57.5 13.60 15.70
CTRP 150320C00060000 C 03/20/15 60.0 12.20 13.90
CTRP 150320C00062500 C 03/20/15 62.5 10.90 12.50
CTRP 150320C00065000 C 03/20/15 65.0 9.90 11.30
CTRP 150320C00067500 C 03/20/15 67.5 8.70 10.20
CTRP 150320C00070000 C 03/20/15 70.0 7.80 8.90
CTRP 150320C00072500 C 03/20/15 72.5 6.90 8.00
CTRP 150320C00075000 C 03/20/15 75.0 6.10 7.40
CTRP 150320C00080000 C 03/20/15 80.0 4.70 6.00
CTRP 150320C00085000 C 03/20/15 85.0 3.60 4.50
CTRP 150320C00090000 C 03/20/15 90.0 2.65 3.80
CTRP 150320C00095000 C 03/20/15 95.0 1.75 3.10
CTRP 150320P00035000 P 03/20/15 35.0 0.55 0.90
CTRP 150320P00040000 P 03/20/15 40.0 0.75 1.40
CTRP 150320P00045000 P 03/20/15 45.0 1.40 2.45
CTRP 150320P00050000 P 03/20/15 50.0 2.85 3.80
CTRP 150320P00052500 P 03/20/15 52.5 3.50 4.50
CTRP 150320P00055000 P 03/20/15 55.0 4.30 5.20
CTRP 150320P00057500 P 03/20/15 57.5 5.20 6.10
CTRP 150320P00060000 P 03/20/15 60.0 6.00 7.10
CTRP 150320P00062500 P 03/20/15 62.5 7.40 8.40
CTRP 150320P00065000 P 03/20/15 65.0 8.70 9.60
CTRP 150320P00067500 P 03/20/15 67.5 9.90 11.10
CTRP 150320P00070000 P 03/20/15 70.0 11.50 12.50
CTRP 150320P00072500 P 03/20/15 72.5 12.80 14.20
CTRP 150320P00075000 P 03/20/15 75.0 14.80 15.80
CTRP 150320P00080000 P 03/20/15 80.0 18.30 19.50
CTRP 150320P00085000 P 03/20/15 85.0 21.70 23.40
CTRP 150320P00090000 P 03/20/15 90.0 25.40 27.90
CTRP 150320P00095000 P 03/20/15 95.0 29.70 32.20
CTRP 160115C00020000 C 01/15/16 20.0 44.00 48.50
CTRP 160115C00023000 C 01/15/16 23.0 41.50 45.70
CTRP 160115C00025000 C 01/15/16 25.0 39.90 43.80
CTRP 160115C00030000 C 01/15/16 30.0 36.50 39.20
CTRP 160115C00035000 C 01/15/16 35.0 32.00 35.20
CTRP 160115C00040000 C 01/15/16 40.0 27.90 31.40
CTRP 160115C00045000 C 01/15/16 45.0 24.80 27.80
CTRP 160115C00050000 C 01/15/16 50.0 21.50 24.80
CTRP 160115C00052500 C 01/15/16 52.5 20.40 23.20
CTRP 160115C00055000 C 01/15/16 55.0 18.80 21.60
CTRP 160115C00057500 C 01/15/16 57.5 17.70 20.10
CTRP 160115C00060000 C 01/15/16 60.0 16.50 18.80
CTRP 160115C00062500 C 01/15/16 62.5 15.20 17.60
CTRP 160115C00065000 C 01/15/16 65.0 13.90 16.50
CTRP 160115C00067500 C 01/15/16 67.5 12.50 16.50
CTRP 160115C00070000 C 01/15/16 70.0 11.90 14.30
CTRP 160115C00072500 C 01/15/16 72.5 10.60 14.50
CTRP 160115C00075000 C 01/15/16 75.0 10.10 12.50
CTRP 160115C00080000 C 01/15/16 80.0 8.70 10.50
CTRP 160115C00085000 C 01/15/16 85.0 7.30 8.70
CTRP 160115C00090000 C 01/15/16 90.0 5.30 9.10
CTRP 160115C00095000 C 01/15/16 95.0 5.10 6.90
CTRP 160115P00020000 P 01/15/16 20.0 0.20 1.25
CTRP 160115P00023000 P 01/15/16 23.0 0.10 1.20
CTRP 160115P00025000 P 01/15/16 25.0 0.25 1.40
CTRP 160115P00030000 P 01/15/16 30.0 0.60 1.70
CTRP 160115P00035000 P 01/15/16 35.0 1.65 2.80
CTRP 160115P00040000 P 01/15/16 40.0 2.50 4.00
CTRP 160115P00045000 P 01/15/16 45.0 4.50 4.90
CTRP 160115P00050000 P 01/15/16 50.0 4.10 8.10
CTRP 160115P00052500 P 01/15/16 52.5 6.30 8.10
CTRP 160115P00055000 P 01/15/16 55.0 7.30 9.10
CTRP 160115P00057500 P 01/15/16 57.5 8.30 10.20
CTRP 160115P00060000 P 01/15/16 60.0 9.50 11.40
CTRP 160115P00062500 P 01/15/16 62.5 10.30 14.40
CTRP 160115P00065000 P 01/15/16 65.0 11.80 14.20
CTRP 160115P00067500 P 01/15/16 67.5 13.20 15.60
CTRP 160115P00070000 P 01/15/16 70.0 14.70 17.10
CTRP 160115P00072500 P 01/15/16 72.5 15.80 19.80
CTRP 160115P00075000 P 01/15/16 75.0 17.50 21.00
CTRP 160115P00080000 P 01/15/16 80.0 21.20 24.00
CTRP 160115P00085000 P 01/15/16 85.0 24.60 27.40
CTRP 160115P00090000 P 01/15/16 90.0 28.30 32.00
CTRP 160115P00095000 P 01/15/16 95.0 32.30 36.00

OPRA data is delayed 15 minutes.