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 (2016-02-12)Premium Content

Cognizant Technology Solutions Corp (CTSH)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTSH 160506C00045000 C 05/06/16 45.0 12.60 14.20
CTSH 160506C00047500 C 05/06/16 47.5 9.60 11.50
CTSH 160506C00050000 C 05/06/16 50.0 6.80 10.10
CTSH 160506C00051000 C 05/06/16 51.0 6.00 9.20
CTSH 160506C00052000 C 05/06/16 52.0 5.50 7.80
CTSH 160506C00052500 C 05/06/16 52.5 4.90 7.30
CTSH 160506C00053000 C 05/06/16 53.0 4.10 7.10
CTSH 160506C00053500 C 05/06/16 53.5 3.80 6.40
CTSH 160506C00054000 C 05/06/16 54.0 3.30 6.10
CTSH 160506C00054500 C 05/06/16 54.5 3.80 4.70
CTSH 160506C00055000 C 05/06/16 55.0 3.50 4.30
CTSH 160506C00055500 C 05/06/16 55.5 3.20 4.00
CTSH 160506C00056000 C 05/06/16 56.0 2.95 3.60
CTSH 160506C00056500 C 05/06/16 56.5 2.80 3.20
CTSH 160506C00057000 C 05/06/16 57.0 2.50 2.80
CTSH 160506C00057500 C 05/06/16 57.5 2.20 2.35
CTSH 160506C00058000 C 05/06/16 58.0 1.90 2.05
CTSH 160506C00058500 C 05/06/16 58.5 1.60 1.80
CTSH 160506C00059000 C 05/06/16 59.0 1.40 1.55
CTSH 160506C00059500 C 05/06/16 59.5 1.20 1.30
CTSH 160506C00060000 C 05/06/16 60.0 1.00 1.10
CTSH 160506C00060500 C 05/06/16 60.5 0.80 0.95
CTSH 160506C00061000 C 05/06/16 61.0 0.65 0.80
CTSH 160506C00061500 C 05/06/16 61.5 0.50 0.65
CTSH 160506C00062000 C 05/06/16 62.0 0.40 0.55
CTSH 160506C00062500 C 05/06/16 62.5 0.30 0.45
CTSH 160506C00063000 C 05/06/16 63.0 0.25 0.35
CTSH 160506C00063500 C 05/06/16 63.5 0.15 0.30
CTSH 160506C00064000 C 05/06/16 64.0 0.10 0.25
CTSH 160506C00064500 C 05/06/16 64.5 0.10 0.20
CTSH 160506C00065000 C 05/06/16 65.0 0.05 0.15
CTSH 160506C00065500 C 05/06/16 65.5 0.00 0.15
CTSH 160506C00066000 C 05/06/16 66.0 0.00 0.10
CTSH 160506C00066500 C 05/06/16 66.5 0.00 0.10
CTSH 160506C00067000 C 05/06/16 67.0 0.00 0.05
CTSH 160506C00067500 C 05/06/16 67.5 0.00 0.05
CTSH 160506C00068000 C 05/06/16 68.0 0.00 0.05
CTSH 160506C00068500 C 05/06/16 68.5 0.00 0.05
CTSH 160506C00069000 C 05/06/16 69.0 0.00 0.05
CTSH 160506C00069500 C 05/06/16 69.5 0.00 0.05
CTSH 160506C00070000 C 05/06/16 70.0 0.00 0.10
CTSH 160506C00070500 C 05/06/16 70.5 0.00 0.10
CTSH 160506C00071000 C 05/06/16 71.0 0.00 0.10
CTSH 160506C00072500 C 05/06/16 72.5 0.00 0.10
CTSH 160506C00075000 C 05/06/16 75.0 0.00 0.10
CTSH 160506P00045000 P 05/06/16 45.0 0.00 0.05
CTSH 160506P00047500 P 05/06/16 47.5 0.00 0.10
CTSH 160506P00050000 P 05/06/16 50.0 0.00 0.20
CTSH 160506P00051000 P 05/06/16 51.0 0.10 0.25
CTSH 160506P00052000 P 05/06/16 52.0 0.20 0.30
CTSH 160506P00052500 P 05/06/16 52.5 0.25 0.35
CTSH 160506P00053000 P 05/06/16 53.0 0.30 0.40
CTSH 160506P00053500 P 05/06/16 53.5 0.35 0.45
CTSH 160506P00054000 P 05/06/16 54.0 0.45 0.55
CTSH 160506P00054500 P 05/06/16 54.5 0.50 0.60
CTSH 160506P00055000 P 05/06/16 55.0 0.60 0.70
CTSH 160506P00055500 P 05/06/16 55.5 0.70 0.80
CTSH 160506P00056000 P 05/06/16 56.0 0.85 0.95
CTSH 160506P00056500 P 05/06/16 56.5 1.00 1.10
CTSH 160506P00057000 P 05/06/16 57.0 1.15 1.30
CTSH 160506P00057500 P 05/06/16 57.5 1.35 1.45
CTSH 160506P00058000 P 05/06/16 58.0 1.55 1.70
CTSH 160506P00058500 P 05/06/16 58.5 1.80 1.90
CTSH 160506P00059000 P 05/06/16 59.0 2.00 2.15
CTSH 160506P00059500 P 05/06/16 59.5 2.30 2.45
CTSH 160506P00060000 P 05/06/16 60.0 2.60 2.75
CTSH 160506P00060500 P 05/06/16 60.5 2.75 3.30
CTSH 160506P00061000 P 05/06/16 61.0 3.00 3.90
CTSH 160506P00061500 P 05/06/16 61.5 3.30 4.50
CTSH 160506P00062000 P 05/06/16 62.0 3.00 4.80
CTSH 160506P00062500 P 05/06/16 62.5 3.40 5.30
CTSH 160506P00063000 P 05/06/16 63.0 3.80 6.40
CTSH 160506P00063500 P 05/06/16 63.5 4.20 6.60
CTSH 160506P00064000 P 05/06/16 64.0 4.20 7.10
CTSH 160506P00064500 P 05/06/16 64.5 5.10 7.10
CTSH 160506P00065000 P 05/06/16 65.0 5.10 8.00
CTSH 160506P00065500 P 05/06/16 65.5 5.60 8.30
CTSH 160506P00066000 P 05/06/16 66.0 5.90 8.80
CTSH 160506P00066500 P 05/06/16 66.5 6.60 9.20
CTSH 160506P00067000 P 05/06/16 67.0 6.90 10.20
CTSH 160506P00067500 P 05/06/16 67.5 7.40 10.20
CTSH 160506P00068000 P 05/06/16 68.0 7.90 10.90
CTSH 160506P00068500 P 05/06/16 68.5 8.40 11.40
CTSH 160506P00069000 P 05/06/16 69.0 9.00 11.90
CTSH 160506P00069500 P 05/06/16 69.5 9.30 12.50
CTSH 160506P00070000 P 05/06/16 70.0 9.80 13.00
CTSH 160506P00070500 P 05/06/16 70.5 10.40 13.10
CTSH 160506P00071000 P 05/06/16 71.0 10.80 14.10
CTSH 160506P00072500 P 05/06/16 72.5 12.30 15.60
CTSH 160506P00075000 P 05/06/16 75.0 15.00 17.60
CTSH 160513C00050000 C 05/13/16 50.0 7.60 9.80
CTSH 160513C00051000 C 05/13/16 51.0 6.50 8.20
CTSH 160513C00052000 C 05/13/16 52.0 5.70 7.20
CTSH 160513C00053000 C 05/13/16 53.0 5.10 6.20
CTSH 160513C00054000 C 05/13/16 54.0 4.30 5.30
CTSH 160513C00054500 C 05/13/16 54.5 3.80 5.00
CTSH 160513C00055000 C 05/13/16 55.0 3.60 4.50
CTSH 160513C00055500 C 05/13/16 55.5 3.50 4.10
CTSH 160513C00056000 C 05/13/16 56.0 3.20 3.60
CTSH 160513C00056500 C 05/13/16 56.5 2.95 3.20
CTSH 160513C00057000 C 05/13/16 57.0 2.55 3.00
CTSH 160513C00057500 C 05/13/16 57.5 2.30 2.55
CTSH 160513C00058000 C 05/13/16 58.0 2.05 2.25
CTSH 160513C00058500 C 05/13/16 58.5 1.75 2.05
CTSH 160513C00059000 C 05/13/16 59.0 1.50 1.75
CTSH 160513C00059500 C 05/13/16 59.5 1.25 1.55
CTSH 160513C00060000 C 05/13/16 60.0 1.10 1.25
CTSH 160513C00060500 C 05/13/16 60.5 0.95 1.10
CTSH 160513C00061000 C 05/13/16 61.0 0.70 1.00
CTSH 160513C00061500 C 05/13/16 61.5 0.55 0.85
CTSH 160513C00062000 C 05/13/16 62.0 0.45 0.70
CTSH 160513C00062500 C 05/13/16 62.5 0.40 0.60
CTSH 160513C00063000 C 05/13/16 63.0 0.30 0.50
CTSH 160513C00063500 C 05/13/16 63.5 0.25 0.45
CTSH 160513C00064000 C 05/13/16 64.0 0.15 0.50
CTSH 160513C00064500 C 05/13/16 64.5 0.15 0.45
CTSH 160513C00065000 C 05/13/16 65.0 0.10 0.25
CTSH 160513C00065500 C 05/13/16 65.5 0.05 0.25
CTSH 160513C00066000 C 05/13/16 66.0 0.05 0.25
CTSH 160513C00066500 C 05/13/16 66.5 0.00 0.30
CTSH 160513C00067000 C 05/13/16 67.0 0.00 0.30
CTSH 160513C00067500 C 05/13/16 67.5 0.00 0.30
CTSH 160513C00068000 C 05/13/16 68.0 0.00 0.25
CTSH 160513C00068500 C 05/13/16 68.5 0.00 0.25
CTSH 160513C00069000 C 05/13/16 69.0 0.00 0.25
CTSH 160513C00069500 C 05/13/16 69.5 0.00 0.25
CTSH 160513C00070000 C 05/13/16 70.0 0.00 0.25
CTSH 160513C00070500 C 05/13/16 70.5 0.00 0.25
CTSH 160513C00071000 C 05/13/16 71.0 0.00 0.25
CTSH 160513P00050000 P 05/13/16 50.0 0.00 0.30
CTSH 160513P00051000 P 05/13/16 51.0 0.05 0.35
CTSH 160513P00052000 P 05/13/16 52.0 0.10 0.45
CTSH 160513P00053000 P 05/13/16 53.0 0.20 0.60
CTSH 160513P00054000 P 05/13/16 54.0 0.45 0.75
CTSH 160513P00054500 P 05/13/16 54.5 0.55 0.90
CTSH 160513P00055000 P 05/13/16 55.0 0.65 1.05
CTSH 160513P00055500 P 05/13/16 55.5 0.80 1.15
CTSH 160513P00056000 P 05/13/16 56.0 0.95 1.20
CTSH 160513P00056500 P 05/13/16 56.5 1.10 1.30
CTSH 160513P00057000 P 05/13/16 57.0 1.25 1.60
CTSH 160513P00057500 P 05/13/16 57.5 1.45 1.70
CTSH 160513P00058000 P 05/13/16 58.0 1.65 1.90
CTSH 160513P00058500 P 05/13/16 58.5 1.90 2.15
CTSH 160513P00059000 P 05/13/16 59.0 2.10 2.40
CTSH 160513P00059500 P 05/13/16 59.5 2.40 2.65
CTSH 160513P00060000 P 05/13/16 60.0 2.70 2.95
CTSH 160513P00060500 P 05/13/16 60.5 2.95 3.40
CTSH 160513P00061000 P 05/13/16 61.0 3.30 3.80
CTSH 160513P00061500 P 05/13/16 61.5 3.30 4.50
CTSH 160513P00062000 P 05/13/16 62.0 3.10 4.90
CTSH 160513P00062500 P 05/13/16 62.5 3.50 6.10
CTSH 160513P00063000 P 05/13/16 63.0 3.90 6.30
CTSH 160513P00063500 P 05/13/16 63.5 4.30 6.70
CTSH 160513P00064000 P 05/13/16 64.0 4.70 6.70
CTSH 160513P00064500 P 05/13/16 64.5 5.10 7.30
CTSH 160513P00065000 P 05/13/16 65.0 5.20 8.10
CTSH 160513P00065500 P 05/13/16 65.5 5.60 8.40
CTSH 160513P00066000 P 05/13/16 66.0 6.00 8.70
CTSH 160513P00066500 P 05/13/16 66.5 6.60 9.30
CTSH 160513P00067000 P 05/13/16 67.0 6.90 9.80
CTSH 160513P00067500 P 05/13/16 67.5 7.40 10.40
CTSH 160513P00068000 P 05/13/16 68.0 7.90 10.90
CTSH 160513P00068500 P 05/13/16 68.5 8.40 11.30
CTSH 160513P00069000 P 05/13/16 69.0 8.90 11.90
CTSH 160513P00069500 P 05/13/16 69.5 9.30 12.50
CTSH 160513P00070000 P 05/13/16 70.0 9.80 13.00
CTSH 160513P00070500 P 05/13/16 70.5 10.30 13.50
CTSH 160513P00071000 P 05/13/16 71.0 10.90 13.60
CTSH 160520C00030000 C 05/20/16 30.0 27.30 29.60
CTSH 160520C00032500 C 05/20/16 32.5 24.10 27.50
CTSH 160520C00035000 C 05/20/16 35.0 21.80 25.10
CTSH 160520C00037500 C 05/20/16 37.5 19.40 22.70
CTSH 160520C00040000 C 05/20/16 40.0 17.50 19.60
CTSH 160520C00042500 C 05/20/16 42.5 15.10 16.70
CTSH 160520C00045000 C 05/20/16 45.0 12.30 14.20
CTSH 160520C00047500 C 05/20/16 47.5 9.80 12.60
CTSH 160520C00048500 C 05/20/16 48.5 9.20 11.30
CTSH 160520C00049000 C 05/20/16 49.0 8.30 10.80
CTSH 160520C00049500 C 05/20/16 49.5 8.30 9.70
CTSH 160520C00050000 C 05/20/16 50.0 7.90 9.00
CTSH 160520C00050500 C 05/20/16 50.5 7.50 8.60
CTSH 160520C00051000 C 05/20/16 51.0 6.70 8.20
CTSH 160520C00051500 C 05/20/16 51.5 6.60 7.90
CTSH 160520C00052000 C 05/20/16 52.0 6.20 8.00
CTSH 160520C00052500 C 05/20/16 52.5 5.60 7.00
CTSH 160520C00053000 C 05/20/16 53.0 5.30 6.50
CTSH 160520C00053500 C 05/20/16 53.5 4.90 5.80
CTSH 160520C00054000 C 05/20/16 54.0 4.50 5.30
CTSH 160520C00054500 C 05/20/16 54.5 4.10 4.90
CTSH 160520C00055000 C 05/20/16 55.0 3.80 4.50
CTSH 160520C00055500 C 05/20/16 55.5 3.60 4.20
CTSH 160520C00056000 C 05/20/16 56.0 3.40 3.70
CTSH 160520C00056500 C 05/20/16 56.5 3.10 3.30
CTSH 160520C00057000 C 05/20/16 57.0 2.80 2.95
CTSH 160520C00057500 C 05/20/16 57.5 2.50 2.65
CTSH 160520C00058000 C 05/20/16 58.0 2.20 2.35
CTSH 160520C00058500 C 05/20/16 58.5 1.95 2.05
CTSH 160520C00059000 C 05/20/16 59.0 1.70 1.85
CTSH 160520C00059500 C 05/20/16 59.5 1.45 1.60
CTSH 160520C00060000 C 05/20/16 60.0 1.25 1.40
CTSH 160520C00060500 C 05/20/16 60.5 1.10 1.20
CTSH 160520C00061000 C 05/20/16 61.0 0.90 1.00
CTSH 160520C00061500 C 05/20/16 61.5 0.75 0.85
CTSH 160520C00062000 C 05/20/16 62.0 0.65 0.75
CTSH 160520C00062500 C 05/20/16 62.5 0.50 0.60
CTSH 160520C00063000 C 05/20/16 63.0 0.40 0.50
CTSH 160520C00063500 C 05/20/16 63.5 0.35 0.40
CTSH 160520C00064000 C 05/20/16 64.0 0.25 0.35
CTSH 160520C00064500 C 05/20/16 64.5 0.20 0.30
CTSH 160520C00065000 C 05/20/16 65.0 0.15 0.25
CTSH 160520C00065500 C 05/20/16 65.5 0.10 0.20
CTSH 160520C00066000 C 05/20/16 66.0 0.10 0.15
CTSH 160520C00066500 C 05/20/16 66.5 0.05 0.15
CTSH 160520C00067000 C 05/20/16 67.0 0.00 0.10
CTSH 160520C00067500 C 05/20/16 67.5 0.00 0.10
CTSH 160520C00068000 C 05/20/16 68.0 0.00 0.10
CTSH 160520C00068500 C 05/20/16 68.5 0.00 0.05
CTSH 160520C00069000 C 05/20/16 69.0 0.00 0.05
CTSH 160520C00069500 C 05/20/16 69.5 0.00 0.05
CTSH 160520C00070000 C 05/20/16 70.0 0.00 0.05
CTSH 160520C00070500 C 05/20/16 70.5 0.00 0.05
CTSH 160520C00071000 C 05/20/16 71.0 0.00 0.05
CTSH 160520C00072500 C 05/20/16 72.5 0.00 0.05
CTSH 160520C00075000 C 05/20/16 75.0 0.00 0.05
CTSH 160520C00080000 C 05/20/16 80.0 0.00 0.05
CTSH 160520C00085000 C 05/20/16 85.0 0.00 0.05
CTSH 160520P00030000 P 05/20/16 30.0 0.00 0.25
CTSH 160520P00032500 P 05/20/16 32.5 0.00 0.05
CTSH 160520P00035000 P 05/20/16 35.0 0.00 0.05
CTSH 160520P00037500 P 05/20/16 37.5 0.00 0.05
CTSH 160520P00040000 P 05/20/16 40.0 0.00 0.05
CTSH 160520P00042500 P 05/20/16 42.5 0.00 0.05
CTSH 160520P00045000 P 05/20/16 45.0 0.00 0.10
CTSH 160520P00047500 P 05/20/16 47.5 0.05 0.15
CTSH 160520P00048500 P 05/20/16 48.5 0.10 0.20
CTSH 160520P00049000 P 05/20/16 49.0 0.10 0.20
CTSH 160520P00049500 P 05/20/16 49.5 0.15 0.25
CTSH 160520P00050000 P 05/20/16 50.0 0.15 0.25
CTSH 160520P00050500 P 05/20/16 50.5 0.20 0.30
CTSH 160520P00051000 P 05/20/16 51.0 0.25 0.35
CTSH 160520P00051500 P 05/20/16 51.5 0.30 0.40
CTSH 160520P00052000 P 05/20/16 52.0 0.35 0.45
CTSH 160520P00052500 P 05/20/16 52.5 0.40 0.50
CTSH 160520P00053000 P 05/20/16 53.0 0.45 0.55
CTSH 160520P00053500 P 05/20/16 53.5 0.55 0.65
CTSH 160520P00054000 P 05/20/16 54.0 0.65 0.75
CTSH 160520P00054500 P 05/20/16 54.5 0.75 0.85
CTSH 160520P00055000 P 05/20/16 55.0 0.85 0.95
CTSH 160520P00055500 P 05/20/16 55.5 1.00 1.10
CTSH 160520P00056000 P 05/20/16 56.0 1.10 1.25
CTSH 160520P00056500 P 05/20/16 56.5 1.30 1.40
CTSH 160520P00057000 P 05/20/16 57.0 1.45 1.55
CTSH 160520P00057500 P 05/20/16 57.5 1.65 1.75
CTSH 160520P00058000 P 05/20/16 58.0 1.85 1.95
CTSH 160520P00058500 P 05/20/16 58.5 2.10 2.20
CTSH 160520P00059000 P 05/20/16 59.0 2.35 2.45
CTSH 160520P00059500 P 05/20/16 59.5 2.60 2.70
CTSH 160520P00060000 P 05/20/16 60.0 2.90 3.00
CTSH 160520P00060500 P 05/20/16 60.5 3.20 3.50
CTSH 160520P00061000 P 05/20/16 61.0 3.50 4.00
CTSH 160520P00061500 P 05/20/16 61.5 3.80 4.50
CTSH 160520P00062000 P 05/20/16 62.0 4.20 4.90
CTSH 160520P00062500 P 05/20/16 62.5 4.20 5.30
CTSH 160520P00063000 P 05/20/16 63.0 4.00 5.90
CTSH 160520P00063500 P 05/20/16 63.5 4.20 6.60
CTSH 160520P00064000 P 05/20/16 64.0 4.70 6.60
CTSH 160520P00064500 P 05/20/16 64.5 5.20 7.30
CTSH 160520P00065000 P 05/20/16 65.0 5.60 7.60
CTSH 160520P00065500 P 05/20/16 65.5 5.70 8.20
CTSH 160520P00066000 P 05/20/16 66.0 6.10 8.60
CTSH 160520P00066500 P 05/20/16 66.5 6.60 9.10
CTSH 160520P00067000 P 05/20/16 67.0 7.10 9.70
CTSH 160520P00067500 P 05/20/16 67.5 7.50 10.50
CTSH 160520P00068000 P 05/20/16 68.0 8.10 10.70
CTSH 160520P00068500 P 05/20/16 68.5 8.50 11.00
CTSH 160520P00069000 P 05/20/16 69.0 9.40 11.70
CTSH 160520P00069500 P 05/20/16 69.5 9.40 12.30
CTSH 160520P00070000 P 05/20/16 70.0 9.90 12.50
CTSH 160520P00070500 P 05/20/16 70.5 10.30 13.00
CTSH 160520P00071000 P 05/20/16 71.0 10.90 13.60
CTSH 160520P00072500 P 05/20/16 72.5 12.30 15.50
CTSH 160520P00075000 P 05/20/16 75.0 14.80 18.20
CTSH 160520P00080000 P 05/20/16 80.0 19.80 23.20
CTSH 160520P00085000 P 05/20/16 85.0 24.90 27.90
CTSH 160527C00051000 C 05/27/16 51.0 7.10 8.10
CTSH 160527C00052000 C 05/27/16 52.0 6.10 8.10
CTSH 160527C00053000 C 05/27/16 53.0 5.30 6.40
CTSH 160527C00054000 C 05/27/16 54.0 4.60 5.50
CTSH 160527C00054500 C 05/27/16 54.5 4.20 5.00
CTSH 160527C00055000 C 05/27/16 55.0 4.20 5.90
CTSH 160527C00055500 C 05/27/16 55.5 3.80 4.30
CTSH 160527C00056000 C 05/27/16 56.0 3.50 3.90
CTSH 160527C00056500 C 05/27/16 56.5 3.10 3.60
CTSH 160527C00057000 C 05/27/16 57.0 2.80 3.20
CTSH 160527C00057500 C 05/27/16 57.5 2.50 2.90
CTSH 160527C00058000 C 05/27/16 58.0 2.20 2.60
CTSH 160527C00058500 C 05/27/16 58.5 1.95 2.30
CTSH 160527C00059000 C 05/27/16 59.0 1.70 2.10
CTSH 160527C00059500 C 05/27/16 59.5 1.45 1.85
CTSH 160527C00060000 C 05/27/16 60.0 1.25 1.55
CTSH 160527C00060500 C 05/27/16 60.5 1.05 1.40
CTSH 160527C00061000 C 05/27/16 61.0 0.90 1.25
CTSH 160527C00061500 C 05/27/16 61.5 0.75 1.10
CTSH 160527C00062000 C 05/27/16 62.0 0.65 1.00
CTSH 160527C00062500 C 05/27/16 62.5 0.55 0.75
CTSH 160527C00063000 C 05/27/16 63.0 0.45 0.75
CTSH 160527C00063500 C 05/27/16 63.5 0.35 0.75
CTSH 160527C00064000 C 05/27/16 64.0 0.25 0.50
CTSH 160527C00064500 C 05/27/16 64.5 0.20 0.55
CTSH 160527C00065000 C 05/27/16 65.0 0.15 0.45
CTSH 160527C00065500 C 05/27/16 65.5 0.15 0.40
CTSH 160527C00066000 C 05/27/16 66.0 0.10 0.40
CTSH 160527C00066500 C 05/27/16 66.5 0.05 0.35
CTSH 160527C00067000 C 05/27/16 67.0 0.00 0.35
CTSH 160527C00067500 C 05/27/16 67.5 0.00 0.25
CTSH 160527C00068000 C 05/27/16 68.0 0.00 0.20
CTSH 160527C00068500 C 05/27/16 68.5 0.00 0.15
CTSH 160527C00069000 C 05/27/16 69.0 0.00 0.10
CTSH 160527C00070000 C 05/27/16 70.0 0.00 0.25
CTSH 160527P00051000 P 05/27/16 51.0 0.15 0.50
CTSH 160527P00052000 P 05/27/16 52.0 0.35 0.60
CTSH 160527P00053000 P 05/27/16 53.0 0.50 0.80
CTSH 160527P00054000 P 05/27/16 54.0 0.70 0.85
CTSH 160527P00054500 P 05/27/16 54.5 0.80 1.15
CTSH 160527P00055000 P 05/27/16 55.0 0.90 1.25
CTSH 160527P00055500 P 05/27/16 55.5 1.05 1.40
CTSH 160527P00056000 P 05/27/16 56.0 1.20 1.60
CTSH 160527P00056500 P 05/27/16 56.5 1.35 1.75
CTSH 160527P00057000 P 05/27/16 57.0 1.50 2.00
CTSH 160527P00057500 P 05/27/16 57.5 1.70 2.15
CTSH 160527P00058000 P 05/27/16 58.0 1.90 2.35
CTSH 160527P00058500 P 05/27/16 58.5 2.10 2.65
CTSH 160527P00059000 P 05/27/16 59.0 2.35 2.85
CTSH 160527P00059500 P 05/27/16 59.5 2.60 3.10
CTSH 160527P00060000 P 05/27/16 60.0 2.85 3.50
CTSH 160527P00060500 P 05/27/16 60.5 3.20 3.70
CTSH 160527P00061000 P 05/27/16 61.0 3.50 4.00
CTSH 160527P00061500 P 05/27/16 61.5 3.90 4.60
CTSH 160527P00062000 P 05/27/16 62.0 3.80 5.20
CTSH 160527P00062500 P 05/27/16 62.5 3.50 5.50
CTSH 160527P00063000 P 05/27/16 63.0 3.90 6.30
CTSH 160527P00063500 P 05/27/16 63.5 4.30 6.40
CTSH 160527P00064000 P 05/27/16 64.0 4.90 6.90
CTSH 160527P00064500 P 05/27/16 64.5 5.00 7.30
CTSH 160527P00065000 P 05/27/16 65.0 5.70 7.90
CTSH 160527P00065500 P 05/27/16 65.5 6.10 8.60
CTSH 160527P00066000 P 05/27/16 66.0 6.30 8.70
CTSH 160527P00066500 P 05/27/16 66.5 6.40 9.30
CTSH 160527P00067000 P 05/27/16 67.0 7.00 10.00
CTSH 160527P00067500 P 05/27/16 67.5 7.70 10.50
CTSH 160527P00068000 P 05/27/16 68.0 8.00 10.60
CTSH 160527P00068500 P 05/27/16 68.5 8.60 11.60
CTSH 160527P00069000 P 05/27/16 69.0 9.10 11.70
CTSH 160527P00070000 P 05/27/16 70.0 10.20 12.70
CTSH 160603C00050000 C 06/03/16 50.0 7.90 9.20
CTSH 160603C00051000 C 06/03/16 51.0 7.10 8.20
CTSH 160603C00052000 C 06/03/16 52.0 6.20 8.10
CTSH 160603C00053000 C 06/03/16 53.0 5.40 6.40
CTSH 160603C00053500 C 06/03/16 53.5 5.00 6.00
CTSH 160603C00054000 C 06/03/16 54.0 4.70 5.50
CTSH 160603C00054500 C 06/03/16 54.5 4.40 5.30
CTSH 160603C00055000 C 06/03/16 55.0 4.30 4.90
CTSH 160603C00055500 C 06/03/16 55.5 3.90 4.40
CTSH 160603C00056000 C 06/03/16 56.0 3.60 4.00
CTSH 160603C00056500 C 06/03/16 56.5 3.20 3.70
CTSH 160603C00057000 C 06/03/16 57.0 2.85 3.30
CTSH 160603C00057500 C 06/03/16 57.5 2.60 3.00
CTSH 160603C00058000 C 06/03/16 58.0 2.30 2.70
CTSH 160603C00058500 C 06/03/16 58.5 2.05 2.45
CTSH 160603C00059000 C 06/03/16 59.0 1.80 2.15
CTSH 160603C00059500 C 06/03/16 59.5 1.55 1.95
CTSH 160603C00060000 C 06/03/16 60.0 1.45 1.65
CTSH 160603C00060500 C 06/03/16 60.5 1.20 1.50
CTSH 160603C00061000 C 06/03/16 61.0 1.05 1.30
CTSH 160603C00061500 C 06/03/16 61.5 0.90 1.10
CTSH 160603C00062000 C 06/03/16 62.0 0.70 1.10
CTSH 160603C00062500 C 06/03/16 62.5 0.60 0.90
CTSH 160603C00063000 C 06/03/16 63.0 0.50 0.80
CTSH 160603C00063500 C 06/03/16 63.5 0.40 0.80
CTSH 160603C00064000 C 06/03/16 64.0 0.30 0.75
CTSH 160603C00064500 C 06/03/16 64.5 0.25 0.65
CTSH 160603C00065000 C 06/03/16 65.0 0.20 0.55
CTSH 160603C00065500 C 06/03/16 65.5 0.15 0.40
CTSH 160603C00066000 C 06/03/16 66.0 0.10 0.35
CTSH 160603C00066500 C 06/03/16 66.5 0.10 0.45
CTSH 160603C00067000 C 06/03/16 67.0 0.05 0.40
CTSH 160603C00067500 C 06/03/16 67.5 0.05 0.35
CTSH 160603C00068000 C 06/03/16 68.0 0.00 0.35
CTSH 160603C00069000 C 06/03/16 69.0 0.00 0.30
CTSH 160603P00050000 P 06/03/16 50.0 0.05 0.45
CTSH 160603P00051000 P 06/03/16 51.0 0.20 0.55
CTSH 160603P00052000 P 06/03/16 52.0 0.40 0.65
CTSH 160603P00053000 P 06/03/16 53.0 0.55 0.85
CTSH 160603P00053500 P 06/03/16 53.5 0.65 0.95
CTSH 160603P00054000 P 06/03/16 54.0 0.70 1.10
CTSH 160603P00054500 P 06/03/16 54.5 0.85 1.20
CTSH 160603P00055000 P 06/03/16 55.0 1.00 1.35
CTSH 160603P00055500 P 06/03/16 55.5 1.20 1.35
CTSH 160603P00056000 P 06/03/16 56.0 1.30 1.70
CTSH 160603P00056500 P 06/03/16 56.5 1.40 1.85
CTSH 160603P00057000 P 06/03/16 57.0 1.55 2.05
CTSH 160603P00057500 P 06/03/16 57.5 1.75 2.15
CTSH 160603P00058000 P 06/03/16 58.0 2.00 2.45
CTSH 160603P00058500 P 06/03/16 58.5 2.20 2.70
CTSH 160603P00059000 P 06/03/16 59.0 2.40 2.95
CTSH 160603P00059500 P 06/03/16 59.5 2.70 3.20
CTSH 160603P00060000 P 06/03/16 60.0 3.00 3.40
CTSH 160603P00060500 P 06/03/16 60.5 3.10 3.80
CTSH 160603P00061000 P 06/03/16 61.0 3.60 4.20
CTSH 160603P00061500 P 06/03/16 61.5 3.90 4.50
CTSH 160603P00062000 P 06/03/16 62.0 3.90 5.10
CTSH 160603P00062500 P 06/03/16 62.5 3.70 5.40
CTSH 160603P00063000 P 06/03/16 63.0 4.00 5.80
CTSH 160603P00063500 P 06/03/16 63.5 4.30 6.30
CTSH 160603P00064000 P 06/03/16 64.0 4.80 7.00
CTSH 160603P00064500 P 06/03/16 64.5 5.00 7.30
CTSH 160603P00065000 P 06/03/16 65.0 5.50 7.90
CTSH 160603P00065500 P 06/03/16 65.5 5.90 8.40
CTSH 160603P00066000 P 06/03/16 66.0 6.40 8.70
CTSH 160603P00066500 P 06/03/16 66.5 6.50 9.30
CTSH 160603P00067000 P 06/03/16 67.0 7.20 9.70
CTSH 160603P00067500 P 06/03/16 67.5 8.00 10.20
CTSH 160603P00068000 P 06/03/16 68.0 8.30 10.90
CTSH 160603P00069000 P 06/03/16 69.0 9.40 11.60
CTSH 160610C00051000 C 06/10/16 51.0 7.10 8.40
CTSH 160610C00052000 C 06/10/16 52.0 6.40 7.40
CTSH 160610C00053000 C 06/10/16 53.0 5.60 6.40
CTSH 160610C00053500 C 06/10/16 53.5 5.10 6.10
CTSH 160610C00054000 C 06/10/16 54.0 4.70 5.70
CTSH 160610C00054500 C 06/10/16 54.5 4.40 5.50
CTSH 160610C00055000 C 06/10/16 55.0 4.30 4.90
CTSH 160610C00055500 C 06/10/16 55.5 3.90 4.50
CTSH 160610C00056000 C 06/10/16 56.0 3.60 4.10
CTSH 160610C00056500 C 06/10/16 56.5 3.20 3.80
CTSH 160610C00057000 C 06/10/16 57.0 2.95 3.40
CTSH 160610C00057500 C 06/10/16 57.5 2.55 3.20
CTSH 160610C00058000 C 06/10/16 58.0 2.30 2.85
CTSH 160610C00058500 C 06/10/16 58.5 2.05 2.55
CTSH 160610C00059000 C 06/10/16 59.0 1.80 2.30
CTSH 160610C00059500 C 06/10/16 59.5 1.55 2.05
CTSH 160610C00060000 C 06/10/16 60.0 1.40 1.80
CTSH 160610C00060500 C 06/10/16 60.5 1.20 1.60
CTSH 160610C00061000 C 06/10/16 61.0 1.00 1.45
CTSH 160610C00061500 C 06/10/16 61.5 0.90 1.30
CTSH 160610C00062000 C 06/10/16 62.0 0.75 1.20
CTSH 160610C00062500 C 06/10/16 62.5 0.65 0.95
CTSH 160610C00063000 C 06/10/16 63.0 0.55 0.90
CTSH 160610C00063500 C 06/10/16 63.5 0.45 0.95
CTSH 160610C00064000 C 06/10/16 64.0 0.40 0.80
CTSH 160610C00064500 C 06/10/16 64.5 0.30 0.70
CTSH 160610C00065000 C 06/10/16 65.0 0.25 0.50
CTSH 160610C00065500 C 06/10/16 65.5 0.20 0.55
CTSH 160610C00066000 C 06/10/16 66.0 0.15 0.45
CTSH 160610C00066500 C 06/10/16 66.5 0.10 0.45
CTSH 160610C00067000 C 06/10/16 67.0 0.10 0.40
CTSH 160610C00067500 C 06/10/16 67.5 0.05 0.40
CTSH 160610C00068000 C 06/10/16 68.0 0.00 0.35
CTSH 160610C00069000 C 06/10/16 69.0 0.00 0.30
CTSH 160610C00070000 C 06/10/16 70.0 0.00 0.20
CTSH 160610P00051000 P 06/10/16 51.0 0.25 0.60
CTSH 160610P00052000 P 06/10/16 52.0 0.40 0.75
CTSH 160610P00053000 P 06/10/16 53.0 0.60 0.95
CTSH 160610P00053500 P 06/10/16 53.5 0.65 1.05
CTSH 160610P00054000 P 06/10/16 54.0 0.75 1.20
CTSH 160610P00054500 P 06/10/16 54.5 0.90 1.30
CTSH 160610P00055000 P 06/10/16 55.0 1.00 1.45
CTSH 160610P00055500 P 06/10/16 55.5 1.15 1.60
CTSH 160610P00056000 P 06/10/16 56.0 1.30 1.80
CTSH 160610P00056500 P 06/10/16 56.5 1.50 1.95
CTSH 160610P00057000 P 06/10/16 57.0 1.65 2.15
CTSH 160610P00057500 P 06/10/16 57.5 1.85 2.20
CTSH 160610P00058000 P 06/10/16 58.0 2.05 2.60
CTSH 160610P00058500 P 06/10/16 58.5 2.30 2.80
CTSH 160610P00059000 P 06/10/16 59.0 2.50 3.10
CTSH 160610P00059500 P 06/10/16 59.5 2.80 3.40
CTSH 160610P00060000 P 06/10/16 60.0 3.00 3.50
CTSH 160610P00060500 P 06/10/16 60.5 3.20 3.90
CTSH 160610P00061000 P 06/10/16 61.0 3.70 4.30
CTSH 160610P00061500 P 06/10/16 61.5 4.00 4.60
CTSH 160610P00062000 P 06/10/16 62.0 4.20 5.20
CTSH 160610P00062500 P 06/10/16 62.5 3.40 5.70
CTSH 160610P00063000 P 06/10/16 63.0 3.70 6.00
CTSH 160610P00063500 P 06/10/16 63.5 4.20 6.40
CTSH 160610P00064000 P 06/10/16 64.0 5.00 6.80
CTSH 160610P00064500 P 06/10/16 64.5 5.10 7.30
CTSH 160610P00065000 P 06/10/16 65.0 5.40 7.70
CTSH 160610P00065500 P 06/10/16 65.5 5.90 8.30
CTSH 160610P00066000 P 06/10/16 66.0 6.30 8.90
CTSH 160610P00066500 P 06/10/16 66.5 6.70 9.20
CTSH 160610P00067000 P 06/10/16 67.0 7.00 9.90
CTSH 160610P00067500 P 06/10/16 67.5 8.00 10.20
CTSH 160610P00068000 P 06/10/16 68.0 8.00 10.90
CTSH 160610P00069000 P 06/10/16 69.0 9.00 12.10
CTSH 160610P00070000 P 06/10/16 70.0 10.10 12.60
CTSH 160617C00032500 C 06/17/16 32.5 25.00 26.70
CTSH 160617C00035000 C 06/17/16 35.0 21.70 25.10
CTSH 160617C00037500 C 06/17/16 37.5 19.10 22.70
CTSH 160617C00040000 C 06/17/16 40.0 16.50 20.20
CTSH 160617C00042500 C 06/17/16 42.5 14.20 17.60
CTSH 160617C00045000 C 06/17/16 45.0 11.70 15.10
CTSH 160617C00047500 C 06/17/16 47.5 9.40 12.40
CTSH 160617C00050000 C 06/17/16 50.0 8.20 10.00
CTSH 160617C00052500 C 06/17/16 52.5 6.50 6.90
CTSH 160617C00055000 C 06/17/16 55.0 4.50 4.90
CTSH 160617C00057500 C 06/17/16 57.5 2.95 3.10
CTSH 160617C00060000 C 06/17/16 60.0 1.70 1.80
CTSH 160617C00062500 C 06/17/16 62.5 0.85 0.95
CTSH 160617C00065000 C 06/17/16 65.0 0.35 0.45
CTSH 160617C00067500 C 06/17/16 67.5 0.10 0.25
CTSH 160617C00070000 C 06/17/16 70.0 0.00 0.15
CTSH 160617C00075000 C 06/17/16 75.0 0.00 0.05
CTSH 160617C00080000 C 06/17/16 80.0 0.00 0.05
CTSH 160617C00085000 C 06/17/16 85.0 0.00 0.05
CTSH 160617C00090000 C 06/17/16 90.0 0.00 0.05
CTSH 160617P00032500 P 06/17/16 32.5 0.00 0.05
CTSH 160617P00035000 P 06/17/16 35.0 0.00 0.05
CTSH 160617P00037500 P 06/17/16 37.5 0.00 0.05
CTSH 160617P00040000 P 06/17/16 40.0 0.00 0.10
CTSH 160617P00042500 P 06/17/16 42.5 0.05 0.15
CTSH 160617P00045000 P 06/17/16 45.0 0.10 0.20
CTSH 160617P00047500 P 06/17/16 47.5 0.20 0.30
CTSH 160617P00050000 P 06/17/16 50.0 0.40 0.50
CTSH 160617P00052500 P 06/17/16 52.5 0.70 0.80
CTSH 160617P00055000 P 06/17/16 55.0 1.25 1.35
CTSH 160617P00057500 P 06/17/16 57.5 2.05 2.15
CTSH 160617P00060000 P 06/17/16 60.0 3.20 3.40
CTSH 160617P00062500 P 06/17/16 62.5 4.90 5.10
CTSH 160617P00065000 P 06/17/16 65.0 6.80 7.20
CTSH 160617P00067500 P 06/17/16 67.5 7.70 10.10
CTSH 160617P00070000 P 06/17/16 70.0 10.00 12.60
CTSH 160617P00075000 P 06/17/16 75.0 14.90 18.10
CTSH 160617P00080000 P 06/17/16 80.0 19.90 23.50
CTSH 160617P00085000 P 06/17/16 85.0 24.90 28.30
CTSH 160617P00090000 P 06/17/16 90.0 30.00 32.50
CTSH 160715C00032500 C 07/15/16 32.5 24.90 27.10
CTSH 160715C00035000 C 07/15/16 35.0 21.60 25.20
CTSH 160715C00037500 C 07/15/16 37.5 19.20 22.60
CTSH 160715C00040000 C 07/15/16 40.0 16.70 20.30
CTSH 160715C00042500 C 07/15/16 42.5 14.40 17.60
CTSH 160715C00045000 C 07/15/16 45.0 12.90 14.10
CTSH 160715C00047500 C 07/15/16 47.5 10.50 12.90
CTSH 160715C00050000 C 07/15/16 50.0 8.40 10.30
CTSH 160715C00052500 C 07/15/16 52.5 6.80 7.20
CTSH 160715C00055000 C 07/15/16 55.0 4.90 5.30
CTSH 160715C00057500 C 07/15/16 57.5 3.40 3.50
CTSH 160715C00060000 C 07/15/16 60.0 2.10 2.25
CTSH 160715C00062500 C 07/15/16 62.5 1.20 1.30
CTSH 160715C00065000 C 07/15/16 65.0 0.60 0.70
CTSH 160715C00067500 C 07/15/16 67.5 0.25 0.35
CTSH 160715C00070000 C 07/15/16 70.0 0.10 0.20
CTSH 160715C00072500 C 07/15/16 72.5 0.00 0.15
CTSH 160715C00075000 C 07/15/16 75.0 0.00 0.10
CTSH 160715C00080000 C 07/15/16 80.0 0.00 0.05
CTSH 160715C00085000 C 07/15/16 85.0 0.00 0.05
CTSH 160715C00090000 C 07/15/16 90.0 0.00 0.05
CTSH 160715C00095000 C 07/15/16 95.0 0.00 0.05
CTSH 160715P00032500 P 07/15/16 32.5 0.00 0.10
CTSH 160715P00035000 P 07/15/16 35.0 0.00 0.10
CTSH 160715P00037500 P 07/15/16 37.5 0.00 0.10
CTSH 160715P00040000 P 07/15/16 40.0 0.05 0.15
CTSH 160715P00042500 P 07/15/16 42.5 0.10 0.20
CTSH 160715P00045000 P 07/15/16 45.0 0.20 0.30
CTSH 160715P00047500 P 07/15/16 47.5 0.35 0.45
CTSH 160715P00050000 P 07/15/16 50.0 0.60 0.70
CTSH 160715P00052500 P 07/15/16 52.5 1.00 1.10
CTSH 160715P00055000 P 07/15/16 55.0 1.60 1.70
CTSH 160715P00057500 P 07/15/16 57.5 2.45 2.60
CTSH 160715P00060000 P 07/15/16 60.0 3.70 3.80
CTSH 160715P00062500 P 07/15/16 62.5 5.20 5.40
CTSH 160715P00065000 P 07/15/16 65.0 7.00 7.40
CTSH 160715P00067500 P 07/15/16 67.5 8.20 10.10
CTSH 160715P00070000 P 07/15/16 70.0 10.20 12.40
CTSH 160715P00072500 P 07/15/16 72.5 12.70 14.90
CTSH 160715P00075000 P 07/15/16 75.0 14.90 18.00
CTSH 160715P00080000 P 07/15/16 80.0 19.80 23.10
CTSH 160715P00085000 P 07/15/16 85.0 24.90 28.40
CTSH 160715P00090000 P 07/15/16 90.0 29.90 33.20
CTSH 160715P00095000 P 07/15/16 95.0 35.30 37.70
CTSH 161021C00030000 C 10/21/16 30.0 27.70 29.60
CTSH 161021C00032500 C 10/21/16 32.5 23.90 28.30
CTSH 161021C00035000 C 10/21/16 35.0 21.40 25.50
CTSH 161021C00037500 C 10/21/16 37.5 19.00 23.30
CTSH 161021C00040000 C 10/21/16 40.0 16.90 20.50
CTSH 161021C00042500 C 10/21/16 42.5 14.50 18.30
CTSH 161021C00045000 C 10/21/16 45.0 12.40 15.80
CTSH 161021C00047500 C 10/21/16 47.5 11.90 12.50
CTSH 161021C00050000 C 10/21/16 50.0 9.80 10.40
CTSH 161021C00052500 C 10/21/16 52.5 7.90 8.50
CTSH 161021C00055000 C 10/21/16 55.0 6.40 6.60
CTSH 161021C00057500 C 10/21/16 57.5 4.90 5.10
CTSH 161021C00060000 C 10/21/16 60.0 3.60 3.80
CTSH 161021C00062500 C 10/21/16 62.5 2.55 2.70
CTSH 161021C00065000 C 10/21/16 65.0 1.75 1.85
CTSH 161021C00067500 C 10/21/16 67.5 1.15 1.25
CTSH 161021C00070000 C 10/21/16 70.0 0.70 0.85
CTSH 161021C00072500 C 10/21/16 72.5 0.40 0.55
CTSH 161021C00075000 C 10/21/16 75.0 0.25 0.35
CTSH 161021C00080000 C 10/21/16 80.0 0.05 0.15
CTSH 161021P00030000 P 10/21/16 30.0 0.10 0.20
CTSH 161021P00032500 P 10/21/16 32.5 0.15 0.25
CTSH 161021P00035000 P 10/21/16 35.0 0.20 0.30
CTSH 161021P00037500 P 10/21/16 37.5 0.30 0.40
CTSH 161021P00040000 P 10/21/16 40.0 0.40 0.50
CTSH 161021P00042500 P 10/21/16 42.5 0.55 0.70
CTSH 161021P00045000 P 10/21/16 45.0 0.80 0.95
CTSH 161021P00047500 P 10/21/16 47.5 1.15 1.25
CTSH 161021P00050000 P 10/21/16 50.0 1.55 1.70
CTSH 161021P00052500 P 10/21/16 52.5 2.15 2.30
CTSH 161021P00055000 P 10/21/16 55.0 2.90 3.10
CTSH 161021P00057500 P 10/21/16 57.5 3.90 4.00
CTSH 161021P00060000 P 10/21/16 60.0 5.10 5.30
CTSH 161021P00062500 P 10/21/16 62.5 6.50 6.70
CTSH 161021P00065000 P 10/21/16 65.0 8.20 8.40
CTSH 161021P00067500 P 10/21/16 67.5 10.10 10.30
CTSH 161021P00070000 P 10/21/16 70.0 12.00 12.50
CTSH 161021P00072500 P 10/21/16 72.5 12.90 15.80
CTSH 161021P00075000 P 10/21/16 75.0 15.00 18.30
CTSH 161021P00080000 P 10/21/16 80.0 20.10 22.80
CTSH 170120C00022500 C 01/20/17 22.5 34.70 37.70
CTSH 170120C00025000 C 01/20/17 25.0 32.60 34.60
CTSH 170120C00027500 C 01/20/17 27.5 29.10 32.30
CTSH 170120C00030000 C 01/20/17 30.0 27.90 29.60
CTSH 170120C00032500 C 01/20/17 32.5 25.50 27.20
CTSH 170120C00035000 C 01/20/17 35.0 22.60 24.80
CTSH 170120C00037500 C 01/20/17 37.5 20.30 22.10
CTSH 170120C00040000 C 01/20/17 40.0 18.70 19.70
CTSH 170120C00042500 C 01/20/17 42.5 16.50 17.50
CTSH 170120C00045000 C 01/20/17 45.0 14.40 15.50
CTSH 170120C00047500 C 01/20/17 47.5 12.80 13.30
CTSH 170120C00050000 C 01/20/17 50.0 10.90 11.30
CTSH 170120C00052500 C 01/20/17 52.5 9.10 9.50
CTSH 170120C00055000 C 01/20/17 55.0 7.50 7.80
CTSH 170120C00057500 C 01/20/17 57.5 6.00 6.30
CTSH 170120C00060000 C 01/20/17 60.0 4.80 5.00
CTSH 170120C00062500 C 01/20/17 62.5 3.70 3.90
CTSH 170120C00065000 C 01/20/17 65.0 2.80 2.95
CTSH 170120C00067500 C 01/20/17 67.5 2.05 2.25
CTSH 170120C00070000 C 01/20/17 70.0 1.50 1.65
CTSH 170120C00072500 C 01/20/17 72.5 1.05 1.20
CTSH 170120C00075000 C 01/20/17 75.0 0.70 0.85
CTSH 170120C00077500 C 01/20/17 77.5 0.50 0.60
CTSH 170120C00080000 C 01/20/17 80.0 0.30 0.45
CTSH 170120C00085000 C 01/20/17 85.0 0.15 0.20
CTSH 170120C00090000 C 01/20/17 90.0 0.00 0.10
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 0.10 0.20
CTSH 170120P00025000 P 01/20/17 25.0 0.15 0.25
CTSH 170120P00027500 P 01/20/17 27.5 0.20 0.30
CTSH 170120P00030000 P 01/20/17 30.0 0.25 0.40
CTSH 170120P00032500 P 01/20/17 32.5 0.35 0.50
CTSH 170120P00035000 P 01/20/17 35.0 0.50 0.60
CTSH 170120P00037500 P 01/20/17 37.5 0.65 0.75
CTSH 170120P00040000 P 01/20/17 40.0 0.85 1.00
CTSH 170120P00042500 P 01/20/17 42.5 1.15 1.25
CTSH 170120P00045000 P 01/20/17 45.0 1.45 1.60
CTSH 170120P00047500 P 01/20/17 47.5 1.90 2.05
CTSH 170120P00050000 P 01/20/17 50.0 2.45 2.60
CTSH 170120P00052500 P 01/20/17 52.5 3.10 3.30
CTSH 170120P00055000 P 01/20/17 55.0 4.00 4.20
CTSH 170120P00057500 P 01/20/17 57.5 5.00 5.20
CTSH 170120P00060000 P 01/20/17 60.0 6.20 6.40
CTSH 170120P00062500 P 01/20/17 62.5 7.60 7.80
CTSH 170120P00065000 P 01/20/17 65.0 9.20 9.40
CTSH 170120P00067500 P 01/20/17 67.5 10.90 11.20
CTSH 170120P00070000 P 01/20/17 70.0 12.90 13.10
CTSH 170120P00072500 P 01/20/17 72.5 14.80 15.20
CTSH 170120P00075000 P 01/20/17 75.0 17.00 17.40
CTSH 170120P00077500 P 01/20/17 77.5 19.20 19.60
CTSH 170120P00080000 P 01/20/17 80.0 20.20 22.60
CTSH 170120P00085000 P 01/20/17 85.0 25.20 27.60
CTSH 170120P00090000 P 01/20/17 90.0 30.20 32.60
CTSH 170120P00095000 P 01/20/17 95.0 34.60 37.70
CTSH 170120P00100000 P 01/20/17 100.0 40.00 43.00
CTSH 180119C00027500 C 01/19/18 27.5 29.60 34.00
CTSH 180119C00030000 C 01/19/18 30.0 28.70 31.70
CTSH 180119C00032500 C 01/19/18 32.5 25.10 29.50
CTSH 180119C00035000 C 01/19/18 35.0 23.00 27.40
CTSH 180119C00037500 C 01/19/18 37.5 21.00 25.30
CTSH 180119C00040000 C 01/19/18 40.0 20.30 21.70
CTSH 180119C00042500 C 01/19/18 42.5 19.00 19.60
CTSH 180119C00045000 C 01/19/18 45.0 17.10 17.80
CTSH 180119C00047500 C 01/19/18 47.5 15.40 16.00
CTSH 180119C00050000 C 01/19/18 50.0 13.60 14.20
CTSH 180119C00052500 C 01/19/18 52.5 12.20 12.70
CTSH 180119C00055000 C 01/19/18 55.0 10.70 11.20
CTSH 180119C00057500 C 01/19/18 57.5 9.40 9.80
CTSH 180119C00060000 C 01/19/18 60.0 8.10 8.60
CTSH 180119C00062500 C 01/19/18 62.5 7.00 7.50
CTSH 180119C00065000 C 01/19/18 65.0 6.00 6.40
CTSH 180119C00067500 C 01/19/18 67.5 5.10 5.60
CTSH 180119C00070000 C 01/19/18 70.0 4.30 4.80
CTSH 180119C00072500 C 01/19/18 72.5 3.60 4.10
CTSH 180119C00075000 C 01/19/18 75.0 3.00 3.40
CTSH 180119C00077500 C 01/19/18 77.5 2.50 2.90
CTSH 180119C00080000 C 01/19/18 80.0 2.05 2.40
CTSH 180119C00085000 C 01/19/18 85.0 1.35 1.65
CTSH 180119C00090000 C 01/19/18 90.0 0.90 1.15
CTSH 180119C00095000 C 01/19/18 95.0 0.55 0.80
CTSH 180119C00100000 C 01/19/18 100.0 0.30 0.55
CTSH 180119P00027500 P 01/19/18 27.5 0.70 0.90
CTSH 180119P00030000 P 01/19/18 30.0 0.90 1.10
CTSH 180119P00032500 P 01/19/18 32.5 1.10 1.35
CTSH 180119P00035000 P 01/19/18 35.0 1.40 1.65
CTSH 180119P00037500 P 01/19/18 37.5 1.75 2.00
CTSH 180119P00040000 P 01/19/18 40.0 2.20 2.45
CTSH 180119P00042500 P 01/19/18 42.5 2.70 2.95
CTSH 180119P00045000 P 01/19/18 45.0 3.20 3.60
CTSH 180119P00047500 P 01/19/18 47.5 3.90 4.30
CTSH 180119P00050000 P 01/19/18 50.0 4.70 5.00
CTSH 180119P00052500 P 01/19/18 52.5 5.60 5.90
CTSH 180119P00055000 P 01/19/18 55.0 6.60 7.00
CTSH 180119P00057500 P 01/19/18 57.5 7.70 8.10
CTSH 180119P00060000 P 01/19/18 60.0 8.90 9.30
CTSH 180119P00062500 P 01/19/18 62.5 10.30 10.70
CTSH 180119P00065000 P 01/19/18 65.0 11.70 12.20
CTSH 180119P00067500 P 01/19/18 67.5 13.30 13.80
CTSH 180119P00070000 P 01/19/18 70.0 15.00 15.50
CTSH 180119P00072500 P 01/19/18 72.5 16.80 17.30
CTSH 180119P00075000 P 01/19/18 75.0 18.70 19.20
CTSH 180119P00077500 P 01/19/18 77.5 20.50 21.20
CTSH 180119P00080000 P 01/19/18 80.0 22.60 23.30
CTSH 180119P00085000 P 01/19/18 85.0 26.90 27.60
CTSH 180119P00090000 P 01/19/18 90.0 31.50 32.40
CTSH 180119P00095000 P 01/19/18 95.0 34.90 38.70
CTSH 180119P00100000 P 01/19/18 100.0 39.90 43.60

OPRA data is delayed 15 minutes.