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

Cognizant Technology Solutions Corp (CTSH)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTSH 161209C00040000 C 12/09/16 40.0 13.40 14.80
CTSH 161209C00042500 C 12/09/16 42.5 9.50 13.60
CTSH 161209C00044000 C 12/09/16 44.0 8.20 12.20
CTSH 161209C00044500 C 12/09/16 44.5 7.70 11.70
CTSH 161209C00045000 C 12/09/16 45.0 7.20 11.10
CTSH 161209C00045500 C 12/09/16 45.5 7.00 10.60
CTSH 161209C00046000 C 12/09/16 46.0 6.50 10.20
CTSH 161209C00046500 C 12/09/16 46.5 5.70 9.70
CTSH 161209C00047000 C 12/09/16 47.0 5.50 9.20
CTSH 161209C00047500 C 12/09/16 47.5 5.10 8.70
CTSH 161209C00048000 C 12/09/16 48.0 4.70 8.20
CTSH 161209C00048500 C 12/09/16 48.5 3.90 7.60
CTSH 161209C00049000 C 12/09/16 49.0 3.30 7.10
CTSH 161209C00049500 C 12/09/16 49.5 3.10 6.70
CTSH 161209C00050000 C 12/09/16 50.0 2.65 6.20
CTSH 161209C00050500 C 12/09/16 50.5 2.90 5.90
CTSH 161209C00051000 C 12/09/16 51.0 2.90 5.10
CTSH 161209C00051500 C 12/09/16 51.5 2.50 4.60
CTSH 161209C00052000 C 12/09/16 52.0 2.10 2.75
CTSH 161209C00052500 C 12/09/16 52.5 1.85 2.35
CTSH 161209C00053000 C 12/09/16 53.0 1.40 2.35
CTSH 161209C00053500 C 12/09/16 53.5 1.15 1.40
CTSH 161209C00054000 C 12/09/16 54.0 0.90 1.20
CTSH 161209C00054500 C 12/09/16 54.5 0.65 0.80
CTSH 161209C00055000 C 12/09/16 55.0 0.50 0.80
CTSH 161209C00055500 C 12/09/16 55.5 0.35 0.65
CTSH 161209C00056000 C 12/09/16 56.0 0.25 0.45
CTSH 161209C00056500 C 12/09/16 56.5 0.15 0.45
CTSH 161209C00057000 C 12/09/16 57.0 0.10 0.30
CTSH 161209C00057500 C 12/09/16 57.5 0.05 0.25
CTSH 161209C00058000 C 12/09/16 58.0 0.00 0.20
CTSH 161209C00058500 C 12/09/16 58.5 0.00 0.20
CTSH 161209C00059000 C 12/09/16 59.0 0.00 0.15
CTSH 161209C00059500 C 12/09/16 59.5 0.00 0.20
CTSH 161209C00060000 C 12/09/16 60.0 0.00 0.20
CTSH 161209C00060500 C 12/09/16 60.5 0.00 0.10
CTSH 161209C00061000 C 12/09/16 61.0 0.00 0.10
CTSH 161209C00061500 C 12/09/16 61.5 0.00 0.05
CTSH 161209C00062000 C 12/09/16 62.0 0.00 0.15
CTSH 161209C00062500 C 12/09/16 62.5 0.00 0.10
CTSH 161209C00063000 C 12/09/16 63.0 0.00 0.15
CTSH 161209C00063500 C 12/09/16 63.5 0.00 0.20
CTSH 161209C00064000 C 12/09/16 64.0 0.00 0.20
CTSH 161209C00064500 C 12/09/16 64.5 0.00 0.15
CTSH 161209C00067500 C 12/09/16 67.5 0.00 0.10
CTSH 161209C00070000 C 12/09/16 70.0 0.00 0.10
CTSH 161209P00040000 P 12/09/16 40.0 0.00 0.10
CTSH 161209P00042500 P 12/09/16 42.5 0.00 0.10
CTSH 161209P00044000 P 12/09/16 44.0 0.00 0.15
CTSH 161209P00044500 P 12/09/16 44.5 0.00 0.15
CTSH 161209P00045000 P 12/09/16 45.0 0.00 0.05
CTSH 161209P00045500 P 12/09/16 45.5 0.00 0.10
CTSH 161209P00046000 P 12/09/16 46.0 0.00 0.05
CTSH 161209P00046500 P 12/09/16 46.5 0.00 0.15
CTSH 161209P00047000 P 12/09/16 47.0 0.00 0.10
CTSH 161209P00047500 P 12/09/16 47.5 0.00 0.15
CTSH 161209P00048000 P 12/09/16 48.0 0.00 0.15
CTSH 161209P00048500 P 12/09/16 48.5 0.00 0.10
CTSH 161209P00049000 P 12/09/16 49.0 0.00 0.20
CTSH 161209P00049500 P 12/09/16 49.5 0.00 0.20
CTSH 161209P00050000 P 12/09/16 50.0 0.05 0.15
CTSH 161209P00050500 P 12/09/16 50.5 0.05 0.30
CTSH 161209P00051000 P 12/09/16 51.0 0.10 0.35
CTSH 161209P00051500 P 12/09/16 51.5 0.15 0.45
CTSH 161209P00052000 P 12/09/16 52.0 0.25 0.45
CTSH 161209P00052500 P 12/09/16 52.5 0.35 0.55
CTSH 161209P00053000 P 12/09/16 53.0 0.50 0.70
CTSH 161209P00053500 P 12/09/16 53.5 0.65 0.85
CTSH 161209P00054000 P 12/09/16 54.0 0.90 1.10
CTSH 161209P00054500 P 12/09/16 54.5 1.05 1.35
CTSH 161209P00055000 P 12/09/16 55.0 1.45 1.65
CTSH 161209P00055500 P 12/09/16 55.5 1.85 2.00
CTSH 161209P00056000 P 12/09/16 56.0 2.05 2.65
CTSH 161209P00056500 P 12/09/16 56.5 2.45 2.85
CTSH 161209P00057000 P 12/09/16 57.0 1.80 3.90
CTSH 161209P00057500 P 12/09/16 57.5 2.65 4.10
CTSH 161209P00058000 P 12/09/16 58.0 2.50 6.00
CTSH 161209P00058500 P 12/09/16 58.5 2.60 6.60
CTSH 161209P00059000 P 12/09/16 59.0 3.10 7.10
CTSH 161209P00059500 P 12/09/16 59.5 3.70 7.30
CTSH 161209P00060000 P 12/09/16 60.0 4.20 7.90
CTSH 161209P00060500 P 12/09/16 60.5 5.00 8.40
CTSH 161209P00061000 P 12/09/16 61.0 4.90 9.00
CTSH 161209P00061500 P 12/09/16 61.5 5.90 9.50
CTSH 161209P00062000 P 12/09/16 62.0 6.00 10.00
CTSH 161209P00062500 P 12/09/16 62.5 6.30 10.50
CTSH 161209P00063000 P 12/09/16 63.0 6.80 11.00
CTSH 161209P00063500 P 12/09/16 63.5 7.30 11.50
CTSH 161209P00064000 P 12/09/16 64.0 7.80 12.00
CTSH 161209P00064500 P 12/09/16 64.5 8.30 12.50
CTSH 161209P00067500 P 12/09/16 67.5 11.10 15.50
CTSH 161209P00070000 P 12/09/16 70.0 14.00 17.50
CTSH 161216C00025000 C 12/16/16 25.0 28.30 29.90
CTSH 161216C00027500 C 12/16/16 27.5 24.40 28.70
CTSH 161216C00030000 C 12/16/16 30.0 21.90 26.20
CTSH 161216C00032500 C 12/16/16 32.5 19.40 23.70
CTSH 161216C00035000 C 12/16/16 35.0 17.00 21.10
CTSH 161216C00037500 C 12/16/16 37.5 14.50 18.70
CTSH 161216C00040000 C 12/16/16 40.0 13.20 16.10
CTSH 161216C00042500 C 12/16/16 42.5 10.50 13.70
CTSH 161216C00043000 C 12/16/16 43.0 10.00 13.20
CTSH 161216C00043500 C 12/16/16 43.5 9.10 12.60
CTSH 161216C00044000 C 12/16/16 44.0 9.30 12.20
CTSH 161216C00044500 C 12/16/16 44.5 8.80 11.70
CTSH 161216C00045000 C 12/16/16 45.0 8.80 10.00
CTSH 161216C00045500 C 12/16/16 45.5 7.90 10.70
CTSH 161216C00046000 C 12/16/16 46.0 7.30 10.20
CTSH 161216C00046500 C 12/16/16 46.5 6.80 9.70
CTSH 161216C00047000 C 12/16/16 47.0 6.80 9.20
CTSH 161216C00047500 C 12/16/16 47.5 6.10 8.70
CTSH 161216C00048000 C 12/16/16 48.0 5.90 7.30
CTSH 161216C00048500 C 12/16/16 48.5 4.90 7.30
CTSH 161216C00049000 C 12/16/16 49.0 4.90 5.90
CTSH 161216C00049500 C 12/16/16 49.5 4.40 6.00
CTSH 161216C00050000 C 12/16/16 50.0 4.10 4.80
CTSH 161216C00050500 C 12/16/16 50.5 3.70 4.50
CTSH 161216C00051000 C 12/16/16 51.0 3.20 4.10
CTSH 161216C00051500 C 12/16/16 51.5 2.85 3.60
CTSH 161216C00052000 C 12/16/16 52.0 2.55 2.75
CTSH 161216C00052500 C 12/16/16 52.5 2.20 2.35
CTSH 161216C00053000 C 12/16/16 53.0 1.85 1.95
CTSH 161216C00053500 C 12/16/16 53.5 1.55 1.65
CTSH 161216C00054000 C 12/16/16 54.0 1.25 1.35
CTSH 161216C00054500 C 12/16/16 54.5 1.00 1.15
CTSH 161216C00055000 C 12/16/16 55.0 0.80 0.90
CTSH 161216C00055500 C 12/16/16 55.5 0.65 0.75
CTSH 161216C00056000 C 12/16/16 56.0 0.50 0.60
CTSH 161216C00056500 C 12/16/16 56.5 0.40 0.50
CTSH 161216C00057000 C 12/16/16 57.0 0.30 0.40
CTSH 161216C00057500 C 12/16/16 57.5 0.20 0.35
CTSH 161216C00058000 C 12/16/16 58.0 0.15 0.30
CTSH 161216C00058500 C 12/16/16 58.5 0.10 0.25
CTSH 161216C00059000 C 12/16/16 59.0 0.05 0.20
CTSH 161216C00059500 C 12/16/16 59.5 0.05 0.20
CTSH 161216C00060000 C 12/16/16 60.0 0.00 0.25
CTSH 161216C00060500 C 12/16/16 60.5 0.00 0.15
CTSH 161216C00061000 C 12/16/16 61.0 0.00 0.25
CTSH 161216C00061500 C 12/16/16 61.5 0.00 0.20
CTSH 161216C00062000 C 12/16/16 62.0 0.00 0.25
CTSH 161216C00062500 C 12/16/16 62.5 0.00 0.10
CTSH 161216C00063000 C 12/16/16 63.0 0.00 0.10
CTSH 161216C00065000 C 12/16/16 65.0 0.00 0.05
CTSH 161216C00070000 C 12/16/16 70.0 0.00 0.05
CTSH 161216C00075000 C 12/16/16 75.0 0.00 0.05
CTSH 161216C00080000 C 12/16/16 80.0 0.00 0.10
CTSH 161216P00025000 P 12/16/16 25.0 0.00 0.10
CTSH 161216P00027500 P 12/16/16 27.5 0.00 0.15
CTSH 161216P00030000 P 12/16/16 30.0 0.00 0.15
CTSH 161216P00032500 P 12/16/16 32.5 0.00 0.15
CTSH 161216P00035000 P 12/16/16 35.0 0.00 0.10
CTSH 161216P00037500 P 12/16/16 37.5 0.00 0.15
CTSH 161216P00040000 P 12/16/16 40.0 0.00 0.05
CTSH 161216P00042500 P 12/16/16 42.5 0.00 0.10
CTSH 161216P00043000 P 12/16/16 43.0 0.00 0.10
CTSH 161216P00043500 P 12/16/16 43.5 0.00 0.15
CTSH 161216P00044000 P 12/16/16 44.0 0.00 0.10
CTSH 161216P00044500 P 12/16/16 44.5 0.00 0.10
CTSH 161216P00045000 P 12/16/16 45.0 0.00 0.15
CTSH 161216P00045500 P 12/16/16 45.5 0.00 0.15
CTSH 161216P00046000 P 12/16/16 46.0 0.00 0.15
CTSH 161216P00046500 P 12/16/16 46.5 0.00 0.20
CTSH 161216P00047000 P 12/16/16 47.0 0.00 0.20
CTSH 161216P00047500 P 12/16/16 47.5 0.05 0.10
CTSH 161216P00048000 P 12/16/16 48.0 0.05 0.20
CTSH 161216P00048500 P 12/16/16 48.5 0.10 0.25
CTSH 161216P00049000 P 12/16/16 49.0 0.10 0.25
CTSH 161216P00049500 P 12/16/16 49.5 0.15 0.30
CTSH 161216P00050000 P 12/16/16 50.0 0.20 0.35
CTSH 161216P00050500 P 12/16/16 50.5 0.25 0.45
CTSH 161216P00051000 P 12/16/16 51.0 0.35 0.55
CTSH 161216P00051500 P 12/16/16 51.5 0.45 0.60
CTSH 161216P00052000 P 12/16/16 52.0 0.55 0.70
CTSH 161216P00052500 P 12/16/16 52.5 0.70 0.80
CTSH 161216P00053000 P 12/16/16 53.0 0.85 0.95
CTSH 161216P00053500 P 12/16/16 53.5 1.05 1.15
CTSH 161216P00054000 P 12/16/16 54.0 1.25 1.35
CTSH 161216P00054500 P 12/16/16 54.5 1.50 1.65
CTSH 161216P00055000 P 12/16/16 55.0 1.80 1.90
CTSH 161216P00055500 P 12/16/16 55.5 2.10 2.30
CTSH 161216P00056000 P 12/16/16 56.0 2.45 2.65
CTSH 161216P00056500 P 12/16/16 56.5 2.85 3.10
CTSH 161216P00057000 P 12/16/16 57.0 3.10 3.50
CTSH 161216P00057500 P 12/16/16 57.5 3.40 4.00
CTSH 161216P00058000 P 12/16/16 58.0 3.80 4.40
CTSH 161216P00058500 P 12/16/16 58.5 4.10 5.50
CTSH 161216P00059000 P 12/16/16 59.0 4.40 6.10
CTSH 161216P00059500 P 12/16/16 59.5 4.60 6.20
CTSH 161216P00060000 P 12/16/16 60.0 5.40 8.10
CTSH 161216P00060500 P 12/16/16 60.5 5.90 7.70
CTSH 161216P00061000 P 12/16/16 61.0 6.40 8.00
CTSH 161216P00061500 P 12/16/16 61.5 6.60 9.50
CTSH 161216P00062000 P 12/16/16 62.0 7.00 10.00
CTSH 161216P00062500 P 12/16/16 62.5 6.40 10.50
CTSH 161216P00063000 P 12/16/16 63.0 8.00 10.90
CTSH 161216P00065000 P 12/16/16 65.0 9.10 13.00
CTSH 161216P00070000 P 12/16/16 70.0 13.70 18.00
CTSH 161216P00075000 P 12/16/16 75.0 18.80 23.00
CTSH 161216P00080000 P 12/16/16 80.0 25.40 26.60
CTSH 161223C00040000 C 12/23/16 40.0 13.70 14.90
CTSH 161223C00044000 C 12/23/16 44.0 8.30 12.30
CTSH 161223C00044500 C 12/23/16 44.5 7.70 11.70
CTSH 161223C00045000 C 12/23/16 45.0 7.30 11.20
CTSH 161223C00045500 C 12/23/16 45.5 6.80 10.80
CTSH 161223C00046000 C 12/23/16 46.0 6.30 10.30
CTSH 161223C00046500 C 12/23/16 46.5 5.80 9.80
CTSH 161223C00047000 C 12/23/16 47.0 5.60 9.30
CTSH 161223C00047500 C 12/23/16 47.5 5.30 8.80
CTSH 161223C00048000 C 12/23/16 48.0 5.90 8.30
CTSH 161223C00048500 C 12/23/16 48.5 5.40 7.90
CTSH 161223C00049000 C 12/23/16 49.0 5.00 7.60
CTSH 161223C00049500 C 12/23/16 49.5 4.50 7.00
CTSH 161223C00050000 C 12/23/16 50.0 4.10 6.70
CTSH 161223C00050500 C 12/23/16 50.5 3.20 5.90
CTSH 161223C00051000 C 12/23/16 51.0 3.30 4.60
CTSH 161223C00051500 C 12/23/16 51.5 3.00 4.30
CTSH 161223C00052000 C 12/23/16 52.0 2.75 3.60
CTSH 161223C00052500 C 12/23/16 52.5 2.40 3.20
CTSH 161223C00053000 C 12/23/16 53.0 2.15 2.70
CTSH 161223C00053500 C 12/23/16 53.5 1.85 2.25
CTSH 161223C00054000 C 12/23/16 54.0 1.55 1.90
CTSH 161223C00054500 C 12/23/16 54.5 1.35 1.70
CTSH 161223C00055000 C 12/23/16 55.0 1.10 1.45
CTSH 161223C00055500 C 12/23/16 55.5 0.85 1.25
CTSH 161223C00056000 C 12/23/16 56.0 0.70 1.05
CTSH 161223C00056500 C 12/23/16 56.5 0.60 0.90
CTSH 161223C00057000 C 12/23/16 57.0 0.50 0.75
CTSH 161223C00057500 C 12/23/16 57.5 0.35 0.70
CTSH 161223C00058000 C 12/23/16 58.0 0.30 0.60
CTSH 161223C00058500 C 12/23/16 58.5 0.15 0.50
CTSH 161223C00059000 C 12/23/16 59.0 0.20 0.45
CTSH 161223C00059500 C 12/23/16 59.5 0.10 0.40
CTSH 161223C00060000 C 12/23/16 60.0 0.05 0.35
CTSH 161223C00060500 C 12/23/16 60.5 0.05 0.30
CTSH 161223C00061000 C 12/23/16 61.0 0.00 0.25
CTSH 161223C00061500 C 12/23/16 61.5 0.00 0.20
CTSH 161223C00062000 C 12/23/16 62.0 0.00 0.25
CTSH 161223C00065000 C 12/23/16 65.0 0.00 0.15
CTSH 161223P00040000 P 12/23/16 40.0 0.00 0.10
CTSH 161223P00044000 P 12/23/16 44.0 0.00 0.20
CTSH 161223P00044500 P 12/23/16 44.5 0.00 0.20
CTSH 161223P00045000 P 12/23/16 45.0 0.00 0.20
CTSH 161223P00045500 P 12/23/16 45.5 0.00 0.25
CTSH 161223P00046000 P 12/23/16 46.0 0.00 0.25
CTSH 161223P00046500 P 12/23/16 46.5 0.05 0.30
CTSH 161223P00047000 P 12/23/16 47.0 0.10 0.30
CTSH 161223P00047500 P 12/23/16 47.5 0.15 0.35
CTSH 161223P00048000 P 12/23/16 48.0 0.15 0.35
CTSH 161223P00048500 P 12/23/16 48.5 0.20 0.40
CTSH 161223P00049000 P 12/23/16 49.0 0.25 0.50
CTSH 161223P00049500 P 12/23/16 49.5 0.30 0.55
CTSH 161223P00050000 P 12/23/16 50.0 0.35 0.60
CTSH 161223P00050500 P 12/23/16 50.5 0.45 0.70
CTSH 161223P00051000 P 12/23/16 51.0 0.55 0.80
CTSH 161223P00051500 P 12/23/16 51.5 0.65 0.90
CTSH 161223P00052000 P 12/23/16 52.0 0.80 1.05
CTSH 161223P00052500 P 12/23/16 52.5 0.95 1.25
CTSH 161223P00053000 P 12/23/16 53.0 1.10 1.35
CTSH 161223P00053500 P 12/23/16 53.5 1.30 1.60
CTSH 161223P00054000 P 12/23/16 54.0 1.50 1.85
CTSH 161223P00054500 P 12/23/16 54.5 1.75 2.05
CTSH 161223P00055000 P 12/23/16 55.0 2.00 2.35
CTSH 161223P00055500 P 12/23/16 55.5 2.25 3.70
CTSH 161223P00056000 P 12/23/16 56.0 2.60 3.10
CTSH 161223P00056500 P 12/23/16 56.5 2.80 3.70
CTSH 161223P00057000 P 12/23/16 57.0 2.90 3.90
CTSH 161223P00057500 P 12/23/16 57.5 3.40 4.40
CTSH 161223P00058000 P 12/23/16 58.0 2.95 4.80
CTSH 161223P00058500 P 12/23/16 58.5 3.10 6.10
CTSH 161223P00059000 P 12/23/16 59.0 4.20 5.70
CTSH 161223P00059500 P 12/23/16 59.5 4.30 7.10
CTSH 161223P00060000 P 12/23/16 60.0 5.40 6.80
CTSH 161223P00060500 P 12/23/16 60.5 4.80 8.40
CTSH 161223P00061000 P 12/23/16 61.0 5.50 8.40
CTSH 161223P00061500 P 12/23/16 61.5 5.60 9.60
CTSH 161223P00062000 P 12/23/16 62.0 6.50 10.20
CTSH 161223P00065000 P 12/23/16 65.0 10.30 12.50
CTSH 161230C00045000 C 12/30/16 45.0 7.80 11.20
CTSH 161230C00045500 C 12/30/16 45.5 7.10 10.80
CTSH 161230C00046000 C 12/30/16 46.0 6.70 10.30
CTSH 161230C00046500 C 12/30/16 46.5 6.30 9.80
CTSH 161230C00047000 C 12/30/16 47.0 5.70 9.40
CTSH 161230C00047500 C 12/30/16 47.5 6.40 9.10
CTSH 161230C00048000 C 12/30/16 48.0 5.80 8.60
CTSH 161230C00048500 C 12/30/16 48.5 4.40 7.90
CTSH 161230C00049000 C 12/30/16 49.0 5.00 7.10
CTSH 161230C00049500 C 12/30/16 49.5 3.60 7.10
CTSH 161230C00050000 C 12/30/16 50.0 4.30 6.70
CTSH 161230C00050500 C 12/30/16 50.5 3.90 6.00
CTSH 161230C00051000 C 12/30/16 51.0 3.50 6.10
CTSH 161230C00051500 C 12/30/16 51.5 3.20 4.30
CTSH 161230C00052000 C 12/30/16 52.0 3.00 3.60
CTSH 161230C00052500 C 12/30/16 52.5 2.65 3.20
CTSH 161230C00053000 C 12/30/16 53.0 2.35 2.75
CTSH 161230C00053500 C 12/30/16 53.5 2.05 2.45
CTSH 161230C00054000 C 12/30/16 54.0 1.80 2.20
CTSH 161230C00054500 C 12/30/16 54.5 1.50 1.90
CTSH 161230C00055000 C 12/30/16 55.0 1.30 1.65
CTSH 161230C00055500 C 12/30/16 55.5 1.10 1.45
CTSH 161230C00056000 C 12/30/16 56.0 0.95 1.20
CTSH 161230C00056500 C 12/30/16 56.5 0.75 1.05
CTSH 161230C00057000 C 12/30/16 57.0 0.60 0.95
CTSH 161230C00057500 C 12/30/16 57.5 0.50 0.80
CTSH 161230C00058000 C 12/30/16 58.0 0.40 0.70
CTSH 161230C00058500 C 12/30/16 58.5 0.30 0.60
CTSH 161230C00059000 C 12/30/16 59.0 0.25 0.50
CTSH 161230C00059500 C 12/30/16 59.5 0.20 0.50
CTSH 161230C00060000 C 12/30/16 60.0 0.15 0.40
CTSH 161230C00060500 C 12/30/16 60.5 0.10 0.35
CTSH 161230C00061000 C 12/30/16 61.0 0.05 0.30
CTSH 161230C00061500 C 12/30/16 61.5 0.05 0.30
CTSH 161230C00062000 C 12/30/16 62.0 0.00 0.30
CTSH 161230C00065000 C 12/30/16 65.0 0.00 0.15
CTSH 161230P00045000 P 12/30/16 45.0 0.05 0.25
CTSH 161230P00045500 P 12/30/16 45.5 0.10 0.30
CTSH 161230P00046000 P 12/30/16 46.0 0.10 0.35
CTSH 161230P00046500 P 12/30/16 46.5 0.15 0.35
CTSH 161230P00047000 P 12/30/16 47.0 0.15 0.40
CTSH 161230P00047500 P 12/30/16 47.5 0.20 0.40
CTSH 161230P00048000 P 12/30/16 48.0 0.25 0.45
CTSH 161230P00048500 P 12/30/16 48.5 0.30 0.50
CTSH 161230P00049000 P 12/30/16 49.0 0.35 0.60
CTSH 161230P00049500 P 12/30/16 49.5 0.40 0.65
CTSH 161230P00050000 P 12/30/16 50.0 0.50 0.80
CTSH 161230P00050500 P 12/30/16 50.5 0.60 0.90
CTSH 161230P00051000 P 12/30/16 51.0 0.70 1.00
CTSH 161230P00051500 P 12/30/16 51.5 0.80 1.15
CTSH 161230P00052000 P 12/30/16 52.0 0.95 1.30
CTSH 161230P00052500 P 12/30/16 52.5 1.10 1.45
CTSH 161230P00053000 P 12/30/16 53.0 1.30 1.60
CTSH 161230P00053500 P 12/30/16 53.5 1.50 1.80
CTSH 161230P00054000 P 12/30/16 54.0 1.70 2.10
CTSH 161230P00054500 P 12/30/16 54.5 1.90 2.20
CTSH 161230P00055000 P 12/30/16 55.0 2.20 2.50
CTSH 161230P00055500 P 12/30/16 55.5 2.40 2.95
CTSH 161230P00056000 P 12/30/16 56.0 2.70 3.20
CTSH 161230P00056500 P 12/30/16 56.5 3.00 3.80
CTSH 161230P00057000 P 12/30/16 57.0 3.20 5.40
CTSH 161230P00057500 P 12/30/16 57.5 3.50 4.30
CTSH 161230P00058000 P 12/30/16 58.0 3.30 4.90
CTSH 161230P00058500 P 12/30/16 58.5 4.10 6.50
CTSH 161230P00059000 P 12/30/16 59.0 4.20 5.70
CTSH 161230P00059500 P 12/30/16 59.5 4.70 6.10
CTSH 161230P00060000 P 12/30/16 60.0 5.00 7.60
CTSH 161230P00060500 P 12/30/16 60.5 5.20 8.60
CTSH 161230P00061000 P 12/30/16 61.0 5.70 9.00
CTSH 161230P00061500 P 12/30/16 61.5 5.70 9.60
CTSH 161230P00062000 P 12/30/16 62.0 6.10 10.10
CTSH 161230P00065000 P 12/30/16 65.0 10.40 11.60
CTSH 170106C00045000 C 01/06/17 45.0 8.90 10.10
CTSH 170106C00046000 C 01/06/17 46.0 7.20 10.50
CTSH 170106C00046500 C 01/06/17 46.5 7.40 10.00
CTSH 170106C00047000 C 01/06/17 47.0 6.00 9.50
CTSH 170106C00047500 C 01/06/17 47.5 6.60 8.60
CTSH 170106C00048000 C 01/06/17 48.0 5.80 8.10
CTSH 170106C00048500 C 01/06/17 48.5 5.70 8.20
CTSH 170106C00049000 C 01/06/17 49.0 5.20 7.30
CTSH 170106C00049500 C 01/06/17 49.5 4.30 7.30
CTSH 170106C00050000 C 01/06/17 50.0 3.40 5.50
CTSH 170106C00050500 C 01/06/17 50.5 4.00 5.10
CTSH 170106C00051000 C 01/06/17 51.0 3.70 5.10
CTSH 170106C00051500 C 01/06/17 51.5 3.30 3.80
CTSH 170106C00052000 C 01/06/17 52.0 3.10 3.50
CTSH 170106C00052500 C 01/06/17 52.5 2.85 3.10
CTSH 170106C00053000 C 01/06/17 53.0 2.50 2.70
CTSH 170106C00053500 C 01/06/17 53.5 2.25 2.40
CTSH 170106C00054000 C 01/06/17 54.0 1.95 2.15
CTSH 170106C00054500 C 01/06/17 54.5 1.70 1.90
CTSH 170106C00055000 C 01/06/17 55.0 1.50 1.65
CTSH 170106C00055500 C 01/06/17 55.5 1.30 1.45
CTSH 170106C00056000 C 01/06/17 56.0 1.10 1.25
CTSH 170106C00056500 C 01/06/17 56.5 0.95 1.10
CTSH 170106C00057000 C 01/06/17 57.0 0.80 0.90
CTSH 170106C00057500 C 01/06/17 57.5 0.65 0.85
CTSH 170106C00058000 C 01/06/17 58.0 0.55 0.80
CTSH 170106C00058500 C 01/06/17 58.5 0.40 0.70
CTSH 170106C00059000 C 01/06/17 59.0 0.35 0.65
CTSH 170106C00059500 C 01/06/17 59.5 0.30 0.55
CTSH 170106C00060000 C 01/06/17 60.0 0.25 0.45
CTSH 170106C00060500 C 01/06/17 60.5 0.20 0.45
CTSH 170106C00061000 C 01/06/17 61.0 0.15 0.40
CTSH 170106C00061500 C 01/06/17 61.5 0.10 0.35
CTSH 170106C00062000 C 01/06/17 62.0 0.10 0.30
CTSH 170106C00065000 C 01/06/17 65.0 0.00 0.20
CTSH 170106P00045000 P 01/06/17 45.0 0.15 0.35
CTSH 170106P00046000 P 01/06/17 46.0 0.20 0.40
CTSH 170106P00046500 P 01/06/17 46.5 0.20 0.45
CTSH 170106P00047000 P 01/06/17 47.0 0.25 0.45
CTSH 170106P00047500 P 01/06/17 47.5 0.30 0.55
CTSH 170106P00048000 P 01/06/17 48.0 0.35 0.55
CTSH 170106P00048500 P 01/06/17 48.5 0.40 0.65
CTSH 170106P00049000 P 01/06/17 49.0 0.50 0.70
CTSH 170106P00049500 P 01/06/17 49.5 0.55 0.80
CTSH 170106P00050000 P 01/06/17 50.0 0.65 0.80
CTSH 170106P00050500 P 01/06/17 50.5 0.70 0.90
CTSH 170106P00051000 P 01/06/17 51.0 0.90 1.00
CTSH 170106P00051500 P 01/06/17 51.5 1.00 1.15
CTSH 170106P00052000 P 01/06/17 52.0 1.10 1.30
CTSH 170106P00052500 P 01/06/17 52.5 1.30 1.45
CTSH 170106P00053000 P 01/06/17 53.0 1.45 1.65
CTSH 170106P00053500 P 01/06/17 53.5 1.65 1.85
CTSH 170106P00054000 P 01/06/17 54.0 1.90 2.05
CTSH 170106P00054500 P 01/06/17 54.5 2.10 2.35
CTSH 170106P00055000 P 01/06/17 55.0 2.35 2.60
CTSH 170106P00055500 P 01/06/17 55.5 2.40 3.00
CTSH 170106P00056000 P 01/06/17 56.0 2.80 3.30
CTSH 170106P00056500 P 01/06/17 56.5 3.00 3.70
CTSH 170106P00057000 P 01/06/17 57.0 3.10 4.10
CTSH 170106P00057500 P 01/06/17 57.5 2.85 4.70
CTSH 170106P00058000 P 01/06/17 58.0 3.30 5.20
CTSH 170106P00058500 P 01/06/17 58.5 3.80 5.50
CTSH 170106P00059000 P 01/06/17 59.0 4.10 5.90
CTSH 170106P00059500 P 01/06/17 59.5 4.60 6.30
CTSH 170106P00060000 P 01/06/17 60.0 5.60 7.20
CTSH 170106P00060500 P 01/06/17 60.5 5.40 7.40
CTSH 170106P00061000 P 01/06/17 61.0 5.90 8.90
CTSH 170106P00061500 P 01/06/17 61.5 6.10 9.30
CTSH 170106P00062000 P 01/06/17 62.0 6.60 10.00
CTSH 170106P00065000 P 01/06/17 65.0 10.20 11.80
CTSH 170113C00048000 C 01/13/17 48.0 6.20 7.30
CTSH 170113C00048500 C 01/13/17 48.5 5.60 8.20
CTSH 170113C00049000 C 01/13/17 49.0 4.70 7.70
CTSH 170113C00049500 C 01/13/17 49.5 4.80 7.20
CTSH 170113C00050000 C 01/13/17 50.0 4.50 6.80
CTSH 170113C00050500 C 01/13/17 50.5 4.20 5.40
CTSH 170113C00051000 C 01/13/17 51.0 3.10 6.20
CTSH 170113C00051500 C 01/13/17 51.5 3.50 4.00
CTSH 170113C00052000 C 01/13/17 52.0 3.30 3.70
CTSH 170113C00052500 C 01/13/17 52.5 3.00 3.30
CTSH 170113C00053000 C 01/13/17 53.0 2.70 2.90
CTSH 170113C00053500 C 01/13/17 53.5 2.40 2.70
CTSH 170113C00054000 C 01/13/17 54.0 2.15 2.40
CTSH 170113C00054500 C 01/13/17 54.5 1.90 2.15
CTSH 170113C00055000 C 01/13/17 55.0 1.65 1.95
CTSH 170113C00055500 C 01/13/17 55.5 1.45 1.60
CTSH 170113C00056000 C 01/13/17 56.0 1.25 1.40
CTSH 170113C00056500 C 01/13/17 56.5 1.05 1.25
CTSH 170113C00057000 C 01/13/17 57.0 0.90 1.10
CTSH 170113C00057500 C 01/13/17 57.5 0.80 0.95
CTSH 170113C00058000 C 01/13/17 58.0 0.65 0.95
CTSH 170113C00058500 C 01/13/17 58.5 0.55 0.85
CTSH 170113C00059000 C 01/13/17 59.0 0.45 0.80
CTSH 170113C00059500 C 01/13/17 59.5 0.35 0.70
CTSH 170113C00060000 C 01/13/17 60.0 0.30 0.60
CTSH 170113C00060500 C 01/13/17 60.5 0.25 0.55
CTSH 170113C00061000 C 01/13/17 61.0 0.20 0.50
CTSH 170113C00061500 C 01/13/17 61.5 0.15 0.45
CTSH 170113C00062000 C 01/13/17 62.0 0.10 0.40
CTSH 170113P00048000 P 01/13/17 48.0 0.40 0.70
CTSH 170113P00048500 P 01/13/17 48.5 0.50 0.75
CTSH 170113P00049000 P 01/13/17 49.0 0.55 0.85
CTSH 170113P00049500 P 01/13/17 49.5 0.70 0.85
CTSH 170113P00050000 P 01/13/17 50.0 0.80 0.95
CTSH 170113P00050500 P 01/13/17 50.5 0.90 1.05
CTSH 170113P00051000 P 01/13/17 51.0 1.00 1.25
CTSH 170113P00051500 P 01/13/17 51.5 1.10 1.30
CTSH 170113P00052000 P 01/13/17 52.0 1.25 1.45
CTSH 170113P00052500 P 01/13/17 52.5 1.40 1.65
CTSH 170113P00053000 P 01/13/17 53.0 1.60 1.80
CTSH 170113P00053500 P 01/13/17 53.5 1.85 2.00
CTSH 170113P00054000 P 01/13/17 54.0 2.05 2.25
CTSH 170113P00054500 P 01/13/17 54.5 2.30 2.45
CTSH 170113P00055000 P 01/13/17 55.0 2.55 2.75
CTSH 170113P00055500 P 01/13/17 55.5 2.80 3.20
CTSH 170113P00056000 P 01/13/17 56.0 3.10 3.50
CTSH 170113P00056500 P 01/13/17 56.5 3.40 3.70
CTSH 170113P00057000 P 01/13/17 57.0 3.80 4.10
CTSH 170113P00057500 P 01/13/17 57.5 3.90 4.50
CTSH 170113P00058000 P 01/13/17 58.0 3.40 5.20
CTSH 170113P00058500 P 01/13/17 58.5 3.80 5.60
CTSH 170113P00059000 P 01/13/17 59.0 4.20 6.00
CTSH 170113P00059500 P 01/13/17 59.5 5.30 6.40
CTSH 170113P00060000 P 01/13/17 60.0 4.90 8.00
CTSH 170113P00060500 P 01/13/17 60.5 5.40 7.40
CTSH 170113P00061000 P 01/13/17 61.0 6.40 7.90
CTSH 170113P00061500 P 01/13/17 61.5 6.10 9.50
CTSH 170113P00062000 P 01/13/17 62.0 7.60 8.80
CTSH 170120C00022500 C 01/20/17 22.5 30.80 32.80
CTSH 170120C00025000 C 01/20/17 25.0 28.30 30.00
CTSH 170120C00027500 C 01/20/17 27.5 24.50 28.70
CTSH 170120C00030000 C 01/20/17 30.0 23.70 24.90
CTSH 170120C00032500 C 01/20/17 32.5 20.70 23.60
CTSH 170120C00035000 C 01/20/17 35.0 18.00 21.60
CTSH 170120C00037500 C 01/20/17 37.5 16.00 18.30
CTSH 170120C00040000 C 01/20/17 40.0 13.80 15.10
CTSH 170120C00042500 C 01/20/17 42.5 11.50 12.50
CTSH 170120C00045000 C 01/20/17 45.0 9.20 10.10
CTSH 170120C00047500 C 01/20/17 47.5 6.90 7.80
CTSH 170120C00050000 C 01/20/17 50.0 4.90 5.30
CTSH 170120C00052500 C 01/20/17 52.5 3.20 3.40
CTSH 170120C00055000 C 01/20/17 55.0 1.90 2.00
CTSH 170120C00057500 C 01/20/17 57.5 0.95 1.05
CTSH 170120C00060000 C 01/20/17 60.0 0.40 0.55
CTSH 170120C00062500 C 01/20/17 62.5 0.15 0.30
CTSH 170120C00065000 C 01/20/17 65.0 0.05 0.15
CTSH 170120C00067500 C 01/20/17 67.5 0.00 0.10
CTSH 170120C00070000 C 01/20/17 70.0 0.00 0.10
CTSH 170120C00072500 C 01/20/17 72.5 0.00 0.05
CTSH 170120C00075000 C 01/20/17 75.0 0.00 0.05
CTSH 170120C00077500 C 01/20/17 77.5 0.00 0.05
CTSH 170120C00080000 C 01/20/17 80.0 0.00 0.05
CTSH 170120C00085000 C 01/20/17 85.0 0.00 0.05
CTSH 170120C00090000 C 01/20/17 90.0 0.00 0.05
CTSH 170120C00095000 C 01/20/17 95.0 0.00 0.05
CTSH 170120C00100000 C 01/20/17 100.0 0.00 0.05
CTSH 170120P00022500 P 01/20/17 22.5 0.00 0.05
CTSH 170120P00025000 P 01/20/17 25.0 0.00 0.05
CTSH 170120P00027500 P 01/20/17 27.5 0.00 0.10
CTSH 170120P00030000 P 01/20/17 30.0 0.00 0.10
CTSH 170120P00032500 P 01/20/17 32.5 0.00 0.05
CTSH 170120P00035000 P 01/20/17 35.0 0.00 0.15
CTSH 170120P00037500 P 01/20/17 37.5 0.00 0.20
CTSH 170120P00040000 P 01/20/17 40.0 0.10 0.25
CTSH 170120P00042500 P 01/20/17 42.5 0.20 0.30
CTSH 170120P00045000 P 01/20/17 45.0 0.30 0.45
CTSH 170120P00047500 P 01/20/17 47.5 0.55 0.70
CTSH 170120P00050000 P 01/20/17 50.0 0.95 1.05
CTSH 170120P00052500 P 01/20/17 52.5 1.65 1.75
CTSH 170120P00055000 P 01/20/17 55.0 2.80 2.90
CTSH 170120P00057500 P 01/20/17 57.5 4.30 4.60
CTSH 170120P00060000 P 01/20/17 60.0 6.30 6.60
CTSH 170120P00062500 P 01/20/17 62.5 7.90 9.30
CTSH 170120P00065000 P 01/20/17 65.0 10.00 12.50
CTSH 170120P00067500 P 01/20/17 67.5 12.10 15.10
CTSH 170120P00070000 P 01/20/17 70.0 13.90 18.20
CTSH 170120P00072500 P 01/20/17 72.5 17.20 19.90
CTSH 170120P00075000 P 01/20/17 75.0 18.70 23.20
CTSH 170120P00077500 P 01/20/17 77.5 21.20 25.70
CTSH 170120P00080000 P 01/20/17 80.0 23.70 28.20
CTSH 170120P00085000 P 01/20/17 85.0 28.70 33.20
CTSH 170120P00090000 P 01/20/17 90.0 33.70 38.20
CTSH 170120P00095000 P 01/20/17 95.0 38.70 43.20
CTSH 170120P00100000 P 01/20/17 100.0 44.60 47.50
CTSH 170421C00027500 C 04/21/17 27.5 26.00 28.10
CTSH 170421C00030000 C 04/21/17 30.0 23.80 25.10
CTSH 170421C00032500 C 04/21/17 32.5 20.00 24.40
CTSH 170421C00035000 C 04/21/17 35.0 18.40 22.00
CTSH 170421C00037500 C 04/21/17 37.5 16.60 18.20
CTSH 170421C00040000 C 04/21/17 40.0 14.30 15.80
CTSH 170421C00042500 C 04/21/17 42.5 12.10 13.50
CTSH 170421C00045000 C 04/21/17 45.0 10.20 10.70
CTSH 170421C00047500 C 04/21/17 47.5 8.20 8.80
CTSH 170421C00050000 C 04/21/17 50.0 6.40 6.90
CTSH 170421C00052500 C 04/21/17 52.5 4.80 5.20
CTSH 170421C00055000 C 04/21/17 55.0 3.50 3.70
CTSH 170421C00057500 C 04/21/17 57.5 2.45 2.70
CTSH 170421C00060000 C 04/21/17 60.0 1.65 1.85
CTSH 170421C00062500 C 04/21/17 62.5 1.05 1.25
CTSH 170421C00065000 C 04/21/17 65.0 0.60 0.85
CTSH 170421C00067500 C 04/21/17 67.5 0.35 0.60
CTSH 170421C00070000 C 04/21/17 70.0 0.20 0.40
CTSH 170421C00075000 C 04/21/17 75.0 0.05 0.20
CTSH 170421C00080000 C 04/21/17 80.0 0.00 0.10
CTSH 170421C00085000 C 04/21/17 85.0 0.00 0.10
CTSH 170421P00027500 P 04/21/17 27.5 0.05 0.15
CTSH 170421P00030000 P 04/21/17 30.0 0.10 0.30
CTSH 170421P00032500 P 04/21/17 32.5 0.15 0.35
CTSH 170421P00035000 P 04/21/17 35.0 0.20 0.40
CTSH 170421P00037500 P 04/21/17 37.5 0.30 0.55
CTSH 170421P00040000 P 04/21/17 40.0 0.45 0.75
CTSH 170421P00042500 P 04/21/17 42.5 0.75 0.95
CTSH 170421P00045000 P 04/21/17 45.0 1.15 1.35
CTSH 170421P00047500 P 04/21/17 47.5 1.60 1.85
CTSH 170421P00050000 P 04/21/17 50.0 2.30 2.45
CTSH 170421P00052500 P 04/21/17 52.5 3.10 3.50
CTSH 170421P00055000 P 04/21/17 55.0 4.30 4.60
CTSH 170421P00057500 P 04/21/17 57.5 5.70 6.00
CTSH 170421P00060000 P 04/21/17 60.0 7.30 7.70
CTSH 170421P00062500 P 04/21/17 62.5 9.20 9.60
CTSH 170421P00065000 P 04/21/17 65.0 10.90 11.90
CTSH 170421P00067500 P 04/21/17 67.5 13.10 14.60
CTSH 170421P00070000 P 04/21/17 70.0 15.30 17.00
CTSH 170421P00075000 P 04/21/17 75.0 18.90 23.20
CTSH 170421P00080000 P 04/21/17 80.0 23.90 28.30
CTSH 170421P00085000 P 04/21/17 85.0 30.40 32.40
CTSH 170721C00030000 C 07/21/17 30.0 23.70 25.70
CTSH 170721C00032500 C 07/21/17 32.5 21.30 24.40
CTSH 170721C00035000 C 07/21/17 35.0 18.90 21.90
CTSH 170721C00037500 C 07/21/17 37.5 16.80 19.90
CTSH 170721C00040000 C 07/21/17 40.0 14.90 16.10
CTSH 170721C00042500 C 07/21/17 42.5 13.10 13.70
CTSH 170721C00045000 C 07/21/17 45.0 11.10 11.60
CTSH 170721C00047500 C 07/21/17 47.5 9.20 9.80
CTSH 170721C00050000 C 07/21/17 50.0 7.40 8.00
CTSH 170721C00052500 C 07/21/17 52.5 6.00 6.40
CTSH 170721C00055000 C 07/21/17 55.0 4.70 5.10
CTSH 170721C00057500 C 07/21/17 57.5 3.60 3.80
CTSH 170721C00060000 C 07/21/17 60.0 2.65 2.85
CTSH 170721C00062500 C 07/21/17 62.5 1.95 2.20
CTSH 170721C00065000 C 07/21/17 65.0 1.35 1.70
CTSH 170721C00070000 C 07/21/17 70.0 0.60 0.85
CTSH 170721C00075000 C 07/21/17 75.0 0.25 0.50
CTSH 170721C00080000 C 07/21/17 80.0 0.10 0.25
CTSH 170721C00085000 C 07/21/17 85.0 0.05 0.15
CTSH 170721P00030000 P 07/21/17 30.0 0.30 0.50
CTSH 170721P00032500 P 07/21/17 32.5 0.35 0.65
CTSH 170721P00035000 P 07/21/17 35.0 0.55 0.75
CTSH 170721P00037500 P 07/21/17 37.5 0.70 1.00
CTSH 170721P00040000 P 07/21/17 40.0 0.95 1.30
CTSH 170721P00042500 P 07/21/17 42.5 1.35 1.70
CTSH 170721P00045000 P 07/21/17 45.0 1.90 2.00
CTSH 170721P00047500 P 07/21/17 47.5 2.55 2.75
CTSH 170721P00050000 P 07/21/17 50.0 3.30 3.60
CTSH 170721P00052500 P 07/21/17 52.5 4.20 4.60
CTSH 170721P00055000 P 07/21/17 55.0 5.40 5.70
CTSH 170721P00057500 P 07/21/17 57.5 6.70 7.10
CTSH 170721P00060000 P 07/21/17 60.0 8.20 8.70
CTSH 170721P00062500 P 07/21/17 62.5 10.00 10.40
CTSH 170721P00065000 P 07/21/17 65.0 11.90 12.40
CTSH 170721P00070000 P 07/21/17 70.0 16.10 17.10
CTSH 170721P00075000 P 07/21/17 75.0 19.70 22.20
CTSH 170721P00080000 P 07/21/17 80.0 23.90 28.00
CTSH 170721P00085000 P 07/21/17 85.0 30.40 31.70
CTSH 180119C00027500 C 01/19/18 27.5 26.00 28.70
CTSH 180119C00030000 C 01/19/18 30.0 24.80 26.30
CTSH 180119C00032500 C 01/19/18 32.5 22.40 25.40
CTSH 180119C00035000 C 01/19/18 35.0 20.20 21.60
CTSH 180119C00037500 C 01/19/18 37.5 18.20 19.70
CTSH 180119C00040000 C 01/19/18 40.0 16.20 17.20
CTSH 180119C00042500 C 01/19/18 42.5 14.40 14.90
CTSH 180119C00045000 C 01/19/18 45.0 12.60 13.30
CTSH 180119C00047500 C 01/19/18 47.5 10.90 11.50
CTSH 180119C00050000 C 01/19/18 50.0 9.30 10.00
CTSH 180119C00052500 C 01/19/18 52.5 7.90 8.30
CTSH 180119C00055000 C 01/19/18 55.0 6.70 7.00
CTSH 180119C00057500 C 01/19/18 57.5 5.40 5.90
CTSH 180119C00060000 C 01/19/18 60.0 4.40 4.80
CTSH 180119C00062500 C 01/19/18 62.5 3.60 4.00
CTSH 180119C00065000 C 01/19/18 65.0 2.80 3.30
CTSH 180119C00067500 C 01/19/18 67.5 2.15 2.65
CTSH 180119C00070000 C 01/19/18 70.0 1.80 2.05
CTSH 180119C00072500 C 01/19/18 72.5 1.25 1.75
CTSH 180119C00075000 C 01/19/18 75.0 1.10 1.30
CTSH 180119C00077500 C 01/19/18 77.5 0.70 1.10
CTSH 180119C00080000 C 01/19/18 80.0 0.50 0.85
CTSH 180119C00085000 C 01/19/18 85.0 0.25 0.55
CTSH 180119C00090000 C 01/19/18 90.0 0.15 0.35
CTSH 180119C00095000 C 01/19/18 95.0 0.05 0.25
CTSH 180119C00100000 C 01/19/18 100.0 0.00 0.20
CTSH 180119P00027500 P 01/19/18 27.5 0.45 0.75
CTSH 180119P00030000 P 01/19/18 30.0 0.60 0.95
CTSH 180119P00032500 P 01/19/18 32.5 0.85 1.10
CTSH 180119P00035000 P 01/19/18 35.0 1.15 1.45
CTSH 180119P00037500 P 01/19/18 37.5 1.45 1.85
CTSH 180119P00040000 P 01/19/18 40.0 2.10 2.25
CTSH 180119P00042500 P 01/19/18 42.5 2.60 2.75
CTSH 180119P00045000 P 01/19/18 45.0 3.10 3.50
CTSH 180119P00047500 P 01/19/18 47.5 3.90 4.20
CTSH 180119P00050000 P 01/19/18 50.0 4.90 5.10
CTSH 180119P00052500 P 01/19/18 52.5 5.90 6.10
CTSH 180119P00055000 P 01/19/18 55.0 6.90 7.30
CTSH 180119P00057500 P 01/19/18 57.5 8.20 8.70
CTSH 180119P00060000 P 01/19/18 60.0 9.70 10.10
CTSH 180119P00062500 P 01/19/18 62.5 11.20 11.80
CTSH 180119P00065000 P 01/19/18 65.0 13.10 13.50
CTSH 180119P00067500 P 01/19/18 67.5 15.00 15.50
CTSH 180119P00070000 P 01/19/18 70.0 17.00 17.50
CTSH 180119P00072500 P 01/19/18 72.5 19.10 19.60
CTSH 180119P00075000 P 01/19/18 75.0 20.90 22.20
CTSH 180119P00077500 P 01/19/18 77.5 23.00 24.50
CTSH 180119P00080000 P 01/19/18 80.0 25.50 26.90
CTSH 180119P00085000 P 01/19/18 85.0 28.60 33.20
CTSH 180119P00090000 P 01/19/18 90.0 33.50 38.20
CTSH 180119P00095000 P 01/19/18 95.0 38.50 43.20
CTSH 180119P00100000 P 01/19/18 100.0 43.50 48.20
CTSH 190118C00027500 C 01/18/19 27.5 27.70 30.70
CTSH 190118C00030000 C 01/18/19 30.0 24.10 28.50
CTSH 190118C00032500 C 01/18/19 32.5 23.00 26.60
CTSH 190118C00035000 C 01/18/19 35.0 21.80 23.70
CTSH 190118C00037500 C 01/18/19 37.5 19.80 21.60
CTSH 190118C00040000 C 01/18/19 40.0 18.00 19.90
CTSH 190118C00042500 C 01/18/19 42.5 16.20 18.10
CTSH 190118C00045000 C 01/18/19 45.0 14.50 16.50
CTSH 190118C00047500 C 01/18/19 47.5 13.00 14.80
CTSH 190118C00050000 C 01/18/19 50.0 11.70 13.10
CTSH 190118C00052500 C 01/18/19 52.5 10.20 11.80
CTSH 190118C00055000 C 01/18/19 55.0 9.10 10.40
CTSH 190118C00057500 C 01/18/19 57.5 7.90 8.80
CTSH 190118C00060000 C 01/18/19 60.0 7.00 8.20
CTSH 190118C00062500 C 01/18/19 62.5 6.20 7.00
CTSH 190118C00065000 C 01/18/19 65.0 5.10 6.30
CTSH 190118C00070000 C 01/18/19 70.0 3.70 4.80
CTSH 190118C00075000 C 01/18/19 75.0 2.60 3.60
CTSH 190118C00080000 C 01/18/19 80.0 1.90 2.70
CTSH 190118C00085000 C 01/18/19 85.0 0.75 2.15
CTSH 190118P00027500 P 01/18/19 27.5 1.05 1.60
CTSH 190118P00030000 P 01/18/19 30.0 1.35 1.95
CTSH 190118P00032500 P 01/18/19 32.5 1.70 2.40
CTSH 190118P00035000 P 01/18/19 35.0 2.20 2.65
CTSH 190118P00037500 P 01/18/19 37.5 2.60 3.20
CTSH 190118P00040000 P 01/18/19 40.0 3.10 3.80
CTSH 190118P00042500 P 01/18/19 42.5 3.90 4.80
CTSH 190118P00045000 P 01/18/19 45.0 4.70 5.30
CTSH 190118P00047500 P 01/18/19 47.5 5.50 6.50
CTSH 190118P00050000 P 01/18/19 50.0 6.60 7.50
CTSH 190118P00052500 P 01/18/19 52.5 7.70 8.60
CTSH 190118P00055000 P 01/18/19 55.0 8.70 9.80
CTSH 190118P00057500 P 01/18/19 57.5 10.20 11.10
CTSH 190118P00060000 P 01/18/19 60.0 11.40 12.50
CTSH 190118P00062500 P 01/18/19 62.5 13.10 14.10
CTSH 190118P00065000 P 01/18/19 65.0 14.70 15.80
CTSH 190118P00070000 P 01/18/19 70.0 18.10 19.30
CTSH 190118P00075000 P 01/18/19 75.0 22.10 23.10
CTSH 190118P00080000 P 01/18/19 80.0 26.30 27.60
CTSH 190118P00085000 P 01/18/19 85.0 29.00 33.60

OPRA data is delayed 15 minutes.