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 (2015-08-14)Premium Content

Cognizant Technology Solutions Corp (CTSH)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTSH 150904C00045000 C 09/04/15 45.0 18.20 19.30
CTSH 150904C00047500 C 09/04/15 47.5 15.70 17.00
CTSH 150904C00048000 C 09/04/15 48.0 15.20 16.40
CTSH 150904C00049000 C 09/04/15 49.0 14.20 15.40
CTSH 150904C00050000 C 09/04/15 50.0 13.20 14.30
CTSH 150904C00051000 C 09/04/15 51.0 12.20 13.30
CTSH 150904C00052000 C 09/04/15 52.0 11.20 12.30
CTSH 150904C00053000 C 09/04/15 53.0 10.20 11.50
CTSH 150904C00053500 C 09/04/15 53.5 9.70 10.90
CTSH 150904C00054000 C 09/04/15 54.0 9.20 10.50
CTSH 150904C00054500 C 09/04/15 54.5 8.70 9.80
CTSH 150904C00055000 C 09/04/15 55.0 8.20 9.30
CTSH 150904C00055500 C 09/04/15 55.5 6.90 8.80
CTSH 150904C00056000 C 09/04/15 56.0 6.70 8.30
CTSH 150904C00056500 C 09/04/15 56.5 6.70 7.80
CTSH 150904C00057000 C 09/04/15 57.0 6.20 7.30
CTSH 150904C00057500 C 09/04/15 57.5 5.80 6.90
CTSH 150904C00058000 C 09/04/15 58.0 5.30 6.40
CTSH 150904C00058500 C 09/04/15 58.5 4.80 5.90
CTSH 150904C00059000 C 09/04/15 59.0 4.30 5.40
CTSH 150904C00059500 C 09/04/15 59.5 3.90 5.00
CTSH 150904C00060000 C 09/04/15 60.0 3.40 4.50
CTSH 150904C00060500 C 09/04/15 60.5 3.00 4.00
CTSH 150904C00061000 C 09/04/15 61.0 3.00 3.60
CTSH 150904C00061500 C 09/04/15 61.5 2.60 3.20
CTSH 150904C00062000 C 09/04/15 62.0 2.20 2.65
CTSH 150904C00062500 C 09/04/15 62.5 1.85 2.30
CTSH 150904C00063000 C 09/04/15 63.0 1.35 2.00
CTSH 150904C00063500 C 09/04/15 63.5 1.10 1.60
CTSH 150904C00064000 C 09/04/15 64.0 0.75 1.40
CTSH 150904C00064500 C 09/04/15 64.5 0.60 1.10
CTSH 150904C00065000 C 09/04/15 65.0 0.50 0.85
CTSH 150904C00065500 C 09/04/15 65.5 0.35 0.65
CTSH 150904C00066000 C 09/04/15 66.0 0.25 0.45
CTSH 150904C00066500 C 09/04/15 66.5 0.15 0.35
CTSH 150904C00067000 C 09/04/15 67.0 0.05 0.30
CTSH 150904C00067500 C 09/04/15 67.5 0.00 0.35
CTSH 150904C00068000 C 09/04/15 68.0 0.00 0.30
CTSH 150904C00068500 C 09/04/15 68.5 0.00 0.30
CTSH 150904C00069000 C 09/04/15 69.0 0.00 0.25
CTSH 150904C00069500 C 09/04/15 69.5 0.00 0.25
CTSH 150904C00070000 C 09/04/15 70.0 0.00 0.25
CTSH 150904C00070500 C 09/04/15 70.5 0.00 0.25
CTSH 150904C00071000 C 09/04/15 71.0 0.00 0.25
CTSH 150904C00071500 C 09/04/15 71.5 0.00 0.25
CTSH 150904C00072000 C 09/04/15 72.0 0.00 0.25
CTSH 150904C00072500 C 09/04/15 72.5 0.00 0.20
CTSH 150904C00073000 C 09/04/15 73.0 0.00 0.25
CTSH 150904C00073500 C 09/04/15 73.5 0.00 0.25
CTSH 150904C00074000 C 09/04/15 74.0 0.00 0.20
CTSH 150904C00075000 C 09/04/15 75.0 0.00 0.20
CTSH 150904C00076000 C 09/04/15 76.0 0.00 0.15
CTSH 150904C00077000 C 09/04/15 77.0 0.00 0.30
CTSH 150904P00045000 P 09/04/15 45.0 0.00 0.30
CTSH 150904P00047500 P 09/04/15 47.5 0.00 0.35
CTSH 150904P00048000 P 09/04/15 48.0 0.00 0.30
CTSH 150904P00049000 P 09/04/15 49.0 0.00 0.35
CTSH 150904P00050000 P 09/04/15 50.0 0.00 0.35
CTSH 150904P00051000 P 09/04/15 51.0 0.00 0.35
CTSH 150904P00052000 P 09/04/15 52.0 0.00 0.35
CTSH 150904P00053000 P 09/04/15 53.0 0.00 0.35
CTSH 150904P00053500 P 09/04/15 53.5 0.00 0.35
CTSH 150904P00054000 P 09/04/15 54.0 0.00 0.40
CTSH 150904P00054500 P 09/04/15 54.5 0.00 0.40
CTSH 150904P00055000 P 09/04/15 55.0 0.00 0.40
CTSH 150904P00055500 P 09/04/15 55.5 0.00 0.40
CTSH 150904P00056000 P 09/04/15 56.0 0.00 0.50
CTSH 150904P00056500 P 09/04/15 56.5 0.00 0.50
CTSH 150904P00057000 P 09/04/15 57.0 0.00 0.50
CTSH 150904P00057500 P 09/04/15 57.5 0.05 0.50
CTSH 150904P00058000 P 09/04/15 58.0 0.10 0.50
CTSH 150904P00058500 P 09/04/15 58.5 0.10 0.55
CTSH 150904P00059000 P 09/04/15 59.0 0.10 0.50
CTSH 150904P00059500 P 09/04/15 59.5 0.15 0.55
CTSH 150904P00060000 P 09/04/15 60.0 0.20 0.55
CTSH 150904P00060500 P 09/04/15 60.5 0.25 0.65
CTSH 150904P00061000 P 09/04/15 61.0 0.30 0.90
CTSH 150904P00061500 P 09/04/15 61.5 0.40 0.85
CTSH 150904P00062000 P 09/04/15 62.0 0.50 1.25
CTSH 150904P00062500 P 09/04/15 62.5 0.55 0.95
CTSH 150904P00063000 P 09/04/15 63.0 0.70 1.25
CTSH 150904P00063500 P 09/04/15 63.5 0.85 1.45
CTSH 150904P00064000 P 09/04/15 64.0 1.10 2.30
CTSH 150904P00064500 P 09/04/15 64.5 1.35 1.95
CTSH 150904P00065000 P 09/04/15 65.0 1.55 2.00
CTSH 150904P00065500 P 09/04/15 65.5 1.95 2.60
CTSH 150904P00066000 P 09/04/15 66.0 2.25 2.90
CTSH 150904P00066500 P 09/04/15 66.5 2.65 3.60
CTSH 150904P00067000 P 09/04/15 67.0 3.00 4.00
CTSH 150904P00067500 P 09/04/15 67.5 3.40 4.50
CTSH 150904P00068000 P 09/04/15 68.0 3.80 5.70
CTSH 150904P00068500 P 09/04/15 68.5 4.20 5.60
CTSH 150904P00069000 P 09/04/15 69.0 4.80 5.90
CTSH 150904P00069500 P 09/04/15 69.5 5.30 6.40
CTSH 150904P00070000 P 09/04/15 70.0 5.80 7.80
CTSH 150904P00070500 P 09/04/15 70.5 6.10 8.30
CTSH 150904P00071000 P 09/04/15 71.0 6.70 8.80
CTSH 150904P00071500 P 09/04/15 71.5 7.30 8.50
CTSH 150904P00072000 P 09/04/15 72.0 7.80 9.00
CTSH 150904P00072500 P 09/04/15 72.5 8.20 10.50
CTSH 150904P00073000 P 09/04/15 73.0 8.70 10.90
CTSH 150904P00073500 P 09/04/15 73.5 9.20 11.50
CTSH 150904P00074000 P 09/04/15 74.0 9.70 12.00
CTSH 150904P00075000 P 09/04/15 75.0 10.70 13.00
CTSH 150904P00076000 P 09/04/15 76.0 11.70 13.40
CTSH 150904P00077000 P 09/04/15 77.0 12.70 14.40
CTSH 150911C00050000 C 09/11/15 50.0 13.20 14.30
CTSH 150911C00053000 C 09/11/15 53.0 10.20 11.40
CTSH 150911C00054000 C 09/11/15 54.0 9.20 10.40
CTSH 150911C00054500 C 09/11/15 54.5 8.70 10.00
CTSH 150911C00055000 C 09/11/15 55.0 8.30 9.50
CTSH 150911C00055500 C 09/11/15 55.5 7.80 8.90
CTSH 150911C00056000 C 09/11/15 56.0 7.30 8.40
CTSH 150911C00056500 C 09/11/15 56.5 6.80 7.90
CTSH 150911C00057000 C 09/11/15 57.0 6.30 7.50
CTSH 150911C00057500 C 09/11/15 57.5 5.90 7.00
CTSH 150911C00058000 C 09/11/15 58.0 5.40 6.60
CTSH 150911C00058500 C 09/11/15 58.5 5.00 6.00
CTSH 150911C00059000 C 09/11/15 59.0 4.50 5.60
CTSH 150911C00059500 C 09/11/15 59.5 4.10 5.20
CTSH 150911C00060000 C 09/11/15 60.0 3.70 4.70
CTSH 150911C00060500 C 09/11/15 60.5 3.70 4.30
CTSH 150911C00061000 C 09/11/15 61.0 3.30 3.90
CTSH 150911C00061500 C 09/11/15 61.5 2.90 3.50
CTSH 150911C00062000 C 09/11/15 62.0 2.55 3.10
CTSH 150911C00062500 C 09/11/15 62.5 2.20 2.65
CTSH 150911C00063000 C 09/11/15 63.0 1.80 2.35
CTSH 150911C00063500 C 09/11/15 63.5 1.45 2.05
CTSH 150911C00064000 C 09/11/15 64.0 1.15 1.75
CTSH 150911C00064500 C 09/11/15 64.5 0.90 1.50
CTSH 150911C00065000 C 09/11/15 65.0 0.85 1.25
CTSH 150911C00065500 C 09/11/15 65.5 0.55 1.00
CTSH 150911C00066000 C 09/11/15 66.0 0.40 0.85
CTSH 150911C00066500 C 09/11/15 66.5 0.35 0.65
CTSH 150911C00067000 C 09/11/15 67.0 0.25 0.50
CTSH 150911C00067500 C 09/11/15 67.5 0.15 0.40
CTSH 150911C00068000 C 09/11/15 68.0 0.10 0.30
CTSH 150911C00068500 C 09/11/15 68.5 0.05 0.25
CTSH 150911C00069000 C 09/11/15 69.0 0.05 0.20
CTSH 150911C00069500 C 09/11/15 69.5 0.00 0.15
CTSH 150911C00070000 C 09/11/15 70.0 0.00 0.15
CTSH 150911C00070500 C 09/11/15 70.5 0.00 0.15
CTSH 150911C00071000 C 09/11/15 71.0 0.00 0.15
CTSH 150911C00071500 C 09/11/15 71.5 0.00 0.15
CTSH 150911C00072000 C 09/11/15 72.0 0.00 0.15
CTSH 150911C00072500 C 09/11/15 72.5 0.00 0.10
CTSH 150911C00073000 C 09/11/15 73.0 0.00 0.10
CTSH 150911C00073500 C 09/11/15 73.5 0.00 0.10
CTSH 150911C00074000 C 09/11/15 74.0 0.00 0.15
CTSH 150911C00075000 C 09/11/15 75.0 0.00 0.15
CTSH 150911C00076000 C 09/11/15 76.0 0.00 0.20
CTSH 150911C00077000 C 09/11/15 77.0 0.00 0.30
CTSH 150911P00050000 P 09/11/15 50.0 0.00 0.35
CTSH 150911P00053000 P 09/11/15 53.0 0.05 0.40
CTSH 150911P00054000 P 09/11/15 54.0 0.05 0.50
CTSH 150911P00054500 P 09/11/15 54.5 0.05 0.50
CTSH 150911P00055000 P 09/11/15 55.0 0.05 0.50
CTSH 150911P00055500 P 09/11/15 55.5 0.10 0.50
CTSH 150911P00056000 P 09/11/15 56.0 0.05 0.55
CTSH 150911P00056500 P 09/11/15 56.5 0.10 0.55
CTSH 150911P00057000 P 09/11/15 57.0 0.10 0.55
CTSH 150911P00057500 P 09/11/15 57.5 0.20 0.55
CTSH 150911P00058000 P 09/11/15 58.0 0.20 0.70
CTSH 150911P00058500 P 09/11/15 58.5 0.25 0.75
CTSH 150911P00059000 P 09/11/15 59.0 0.30 0.65
CTSH 150911P00059500 P 09/11/15 59.5 0.35 1.00
CTSH 150911P00060000 P 09/11/15 60.0 0.40 1.10
CTSH 150911P00060500 P 09/11/15 60.5 0.45 0.95
CTSH 150911P00061000 P 09/11/15 61.0 0.55 1.05
CTSH 150911P00061500 P 09/11/15 61.5 0.65 1.45
CTSH 150911P00062000 P 09/11/15 62.0 0.80 1.70
CTSH 150911P00062500 P 09/11/15 62.5 0.95 1.45
CTSH 150911P00063000 P 09/11/15 63.0 1.05 1.80
CTSH 150911P00063500 P 09/11/15 63.5 1.20 1.90
CTSH 150911P00064000 P 09/11/15 64.0 1.45 2.25
CTSH 150911P00064500 P 09/11/15 64.5 1.70 2.45
CTSH 150911P00065000 P 09/11/15 65.0 2.00 2.65
CTSH 150911P00065500 P 09/11/15 65.5 2.30 2.95
CTSH 150911P00066000 P 09/11/15 66.0 2.65 3.40
CTSH 150911P00066500 P 09/11/15 66.5 2.90 3.70
CTSH 150911P00067000 P 09/11/15 67.0 3.20 4.30
CTSH 150911P00067500 P 09/11/15 67.5 3.60 4.70
CTSH 150911P00068000 P 09/11/15 68.0 4.00 5.10
CTSH 150911P00068500 P 09/11/15 68.5 4.50 5.60
CTSH 150911P00069000 P 09/11/15 69.0 4.90 6.00
CTSH 150911P00069500 P 09/11/15 69.5 5.40 6.50
CTSH 150911P00070000 P 09/11/15 70.0 5.90 7.00
CTSH 150911P00070500 P 09/11/15 70.5 6.20 8.30
CTSH 150911P00071000 P 09/11/15 71.0 6.80 8.90
CTSH 150911P00071500 P 09/11/15 71.5 7.20 9.30
CTSH 150911P00072000 P 09/11/15 72.0 7.80 8.90
CTSH 150911P00072500 P 09/11/15 72.5 8.20 10.60
CTSH 150911P00073000 P 09/11/15 73.0 8.70 10.40
CTSH 150911P00073500 P 09/11/15 73.5 9.20 10.80
CTSH 150911P00074000 P 09/11/15 74.0 9.70 12.00
CTSH 150911P00075000 P 09/11/15 75.0 10.70 12.90
CTSH 150911P00076000 P 09/11/15 76.0 11.70 14.00
CTSH 150911P00077000 P 09/11/15 77.0 12.70 15.20
CTSH 150918C00032500 C 09/18/15 32.5 30.60 31.80
CTSH 150918C00035000 C 09/18/15 35.0 28.20 29.30
CTSH 150918C00037500 C 09/18/15 37.5 25.70 26.80
CTSH 150918C00040000 C 09/18/15 40.0 23.20 24.60
CTSH 150918C00042500 C 09/18/15 42.5 20.70 21.90
CTSH 150918C00045000 C 09/18/15 45.0 18.20 19.40
CTSH 150918C00047500 C 09/18/15 47.5 15.70 16.80
CTSH 150918C00050000 C 09/18/15 50.0 13.20 14.50
CTSH 150918C00050500 C 09/18/15 50.5 12.70 13.80
CTSH 150918C00051000 C 09/18/15 51.0 12.20 13.50
CTSH 150918C00051500 C 09/18/15 51.5 11.80 13.00
CTSH 150918C00052000 C 09/18/15 52.0 11.30 12.50
CTSH 150918C00052500 C 09/18/15 52.5 10.80 11.90
CTSH 150918C00053000 C 09/18/15 53.0 10.30 11.50
CTSH 150918C00053500 C 09/18/15 53.5 9.80 10.90
CTSH 150918C00054000 C 09/18/15 54.0 9.30 10.40
CTSH 150918C00054500 C 09/18/15 54.5 8.80 9.90
CTSH 150918C00055000 C 09/18/15 55.0 8.40 9.40
CTSH 150918C00055500 C 09/18/15 55.5 7.90 9.00
CTSH 150918C00056000 C 09/18/15 56.0 7.40 8.50
CTSH 150918C00056500 C 09/18/15 56.5 7.00 8.00
CTSH 150918C00057000 C 09/18/15 57.0 6.50 7.60
CTSH 150918C00057500 C 09/18/15 57.5 6.00 7.20
CTSH 150918C00058000 C 09/18/15 58.0 5.60 6.60
CTSH 150918C00058500 C 09/18/15 58.5 5.20 6.20
CTSH 150918C00059000 C 09/18/15 59.0 4.70 5.70
CTSH 150918C00059500 C 09/18/15 59.5 4.30 5.30
CTSH 150918C00060000 C 09/18/15 60.0 3.90 4.90
CTSH 150918C00060500 C 09/18/15 60.5 3.70 4.50
CTSH 150918C00061000 C 09/18/15 61.0 3.50 4.00
CTSH 150918C00061500 C 09/18/15 61.5 3.20 3.50
CTSH 150918C00062000 C 09/18/15 62.0 2.90 3.10
CTSH 150918C00062500 C 09/18/15 62.5 2.55 2.75
CTSH 150918C00063000 C 09/18/15 63.0 2.25 2.45
CTSH 150918C00063500 C 09/18/15 63.5 1.95 2.15
CTSH 150918C00064000 C 09/18/15 64.0 1.70 1.85
CTSH 150918C00064500 C 09/18/15 64.5 1.45 1.60
CTSH 150918C00065000 C 09/18/15 65.0 1.20 1.35
CTSH 150918C00065500 C 09/18/15 65.5 1.00 1.15
CTSH 150918C00066000 C 09/18/15 66.0 0.85 1.00
CTSH 150918C00066500 C 09/18/15 66.5 0.65 0.85
CTSH 150918C00067000 C 09/18/15 67.0 0.50 0.70
CTSH 150918C00067500 C 09/18/15 67.5 0.40 0.55
CTSH 150918C00068000 C 09/18/15 68.0 0.30 0.45
CTSH 150918C00068500 C 09/18/15 68.5 0.20 0.40
CTSH 150918C00069000 C 09/18/15 69.0 0.15 0.35
CTSH 150918C00069500 C 09/18/15 69.5 0.10 0.25
CTSH 150918C00070000 C 09/18/15 70.0 0.00 0.20
CTSH 150918C00070500 C 09/18/15 70.5 0.00 0.20
CTSH 150918C00071000 C 09/18/15 71.0 0.00 0.15
CTSH 150918C00071500 C 09/18/15 71.5 0.00 0.15
CTSH 150918C00072000 C 09/18/15 72.0 0.00 0.10
CTSH 150918C00072500 C 09/18/15 72.5 0.00 0.10
CTSH 150918C00073000 C 09/18/15 73.0 0.00 0.10
CTSH 150918C00073500 C 09/18/15 73.5 0.00 0.10
CTSH 150918C00074000 C 09/18/15 74.0 0.00 0.10
CTSH 150918C00074500 C 09/18/15 74.5 0.00 0.10
CTSH 150918C00075000 C 09/18/15 75.0 0.00 0.10
CTSH 150918C00076000 C 09/18/15 76.0 0.00 0.10
CTSH 150918C00077000 C 09/18/15 77.0 0.00 0.10
CTSH 150918C00077500 C 09/18/15 77.5 0.00 0.10
CTSH 150918C00080000 C 09/18/15 80.0 0.00 0.10
CTSH 150918C00085000 C 09/18/15 85.0 0.00 0.10
CTSH 150918C00090000 C 09/18/15 90.0 0.00 0.10
CTSH 150918P00032500 P 09/18/15 32.5 0.00 0.10
CTSH 150918P00035000 P 09/18/15 35.0 0.00 0.10
CTSH 150918P00037500 P 09/18/15 37.5 0.00 0.10
CTSH 150918P00040000 P 09/18/15 40.0 0.00 0.15
CTSH 150918P00042500 P 09/18/15 42.5 0.00 0.15
CTSH 150918P00045000 P 09/18/15 45.0 0.00 0.15
CTSH 150918P00047500 P 09/18/15 47.5 0.00 0.20
CTSH 150918P00050000 P 09/18/15 50.0 0.05 0.25
CTSH 150918P00050500 P 09/18/15 50.5 0.05 0.25
CTSH 150918P00051000 P 09/18/15 51.0 0.05 0.25
CTSH 150918P00051500 P 09/18/15 51.5 0.05 0.20
CTSH 150918P00052000 P 09/18/15 52.0 0.10 0.25
CTSH 150918P00052500 P 09/18/15 52.5 0.10 0.30
CTSH 150918P00053000 P 09/18/15 53.0 0.10 0.30
CTSH 150918P00053500 P 09/18/15 53.5 0.10 0.30
CTSH 150918P00054000 P 09/18/15 54.0 0.15 0.30
CTSH 150918P00054500 P 09/18/15 54.5 0.15 0.35
CTSH 150918P00055000 P 09/18/15 55.0 0.20 0.30
CTSH 150918P00055500 P 09/18/15 55.5 0.20 0.35
CTSH 150918P00056000 P 09/18/15 56.0 0.25 0.40
CTSH 150918P00056500 P 09/18/15 56.5 0.25 0.40
CTSH 150918P00057000 P 09/18/15 57.0 0.30 0.45
CTSH 150918P00057500 P 09/18/15 57.5 0.35 0.50
CTSH 150918P00058000 P 09/18/15 58.0 0.40 0.55
CTSH 150918P00058500 P 09/18/15 58.5 0.45 0.65
CTSH 150918P00059000 P 09/18/15 59.0 0.55 0.70
CTSH 150918P00059500 P 09/18/15 59.5 0.60 0.75
CTSH 150918P00060000 P 09/18/15 60.0 0.70 0.85
CTSH 150918P00060500 P 09/18/15 60.5 0.80 0.95
CTSH 150918P00061000 P 09/18/15 61.0 0.90 1.10
CTSH 150918P00061500 P 09/18/15 61.5 1.05 1.20
CTSH 150918P00062000 P 09/18/15 62.0 1.20 1.35
CTSH 150918P00062500 P 09/18/15 62.5 1.40 1.50
CTSH 150918P00063000 P 09/18/15 63.0 1.55 1.70
CTSH 150918P00063500 P 09/18/15 63.5 1.75 1.90
CTSH 150918P00064000 P 09/18/15 64.0 1.95 2.15
CTSH 150918P00064500 P 09/18/15 64.5 2.20 2.40
CTSH 150918P00065000 P 09/18/15 65.0 2.50 2.65
CTSH 150918P00065500 P 09/18/15 65.5 2.75 2.95
CTSH 150918P00066000 P 09/18/15 66.0 3.10 3.30
CTSH 150918P00066500 P 09/18/15 66.5 3.40 3.70
CTSH 150918P00067000 P 09/18/15 67.0 3.70 4.00
CTSH 150918P00067500 P 09/18/15 67.5 3.90 4.80
CTSH 150918P00068000 P 09/18/15 68.0 4.20 5.10
CTSH 150918P00068500 P 09/18/15 68.5 4.60 5.50
CTSH 150918P00069000 P 09/18/15 69.0 5.00 6.00
CTSH 150918P00069500 P 09/18/15 69.5 5.50 6.50
CTSH 150918P00070000 P 09/18/15 70.0 5.90 7.00
CTSH 150918P00070500 P 09/18/15 70.5 6.40 7.50
CTSH 150918P00071000 P 09/18/15 71.0 6.80 7.90
CTSH 150918P00071500 P 09/18/15 71.5 7.30 8.40
CTSH 150918P00072000 P 09/18/15 72.0 7.80 8.90
CTSH 150918P00072500 P 09/18/15 72.5 8.30 9.40
CTSH 150918P00073000 P 09/18/15 73.0 8.80 10.70
CTSH 150918P00073500 P 09/18/15 73.5 9.20 10.90
CTSH 150918P00074000 P 09/18/15 74.0 9.70 11.80
CTSH 150918P00074500 P 09/18/15 74.5 10.20 12.40
CTSH 150918P00075000 P 09/18/15 75.0 10.70 13.00
CTSH 150918P00076000 P 09/18/15 76.0 11.70 13.40
CTSH 150918P00077000 P 09/18/15 77.0 12.70 15.00
CTSH 150918P00077500 P 09/18/15 77.5 13.20 15.50
CTSH 150918P00080000 P 09/18/15 80.0 15.70 18.00
CTSH 150918P00085000 P 09/18/15 85.0 20.70 23.00
CTSH 150918P00090000 P 09/18/15 90.0 25.80 26.90
CTSH 150925C00050000 C 09/25/15 50.0 13.30 14.70
CTSH 150925C00054000 C 09/25/15 54.0 9.40 10.50
CTSH 150925C00054500 C 09/25/15 54.5 9.00 10.10
CTSH 150925C00055000 C 09/25/15 55.0 8.50 9.60
CTSH 150925C00055500 C 09/25/15 55.5 8.00 9.10
CTSH 150925C00056000 C 09/25/15 56.0 7.60 8.70
CTSH 150925C00056500 C 09/25/15 56.5 7.10 8.30
CTSH 150925C00057000 C 09/25/15 57.0 6.70 7.70
CTSH 150925C00057500 C 09/25/15 57.5 6.20 7.30
CTSH 150925C00058000 C 09/25/15 58.0 5.80 6.90
CTSH 150925C00058500 C 09/25/15 58.5 5.40 6.50
CTSH 150925C00059000 C 09/25/15 59.0 4.90 6.00
CTSH 150925C00059500 C 09/25/15 59.5 4.50 5.50
CTSH 150925C00060000 C 09/25/15 60.0 4.20 5.10
CTSH 150925C00060500 C 09/25/15 60.5 4.00 4.70
CTSH 150925C00061000 C 09/25/15 61.0 3.60 4.30
CTSH 150925C00061500 C 09/25/15 61.5 3.30 3.90
CTSH 150925C00062000 C 09/25/15 62.0 3.00 3.60
CTSH 150925C00062500 C 09/25/15 62.5 2.70 3.30
CTSH 150925C00063000 C 09/25/15 63.0 2.35 2.90
CTSH 150925C00063500 C 09/25/15 63.5 2.05 2.55
CTSH 150925C00064000 C 09/25/15 64.0 1.75 2.30
CTSH 150925C00064500 C 09/25/15 64.5 1.40 2.10
CTSH 150925C00065000 C 09/25/15 65.0 1.15 1.80
CTSH 150925C00065500 C 09/25/15 65.5 1.10 1.55
CTSH 150925C00066000 C 09/25/15 66.0 0.95 1.35
CTSH 150925C00066500 C 09/25/15 66.5 0.65 1.10
CTSH 150925C00067000 C 09/25/15 67.0 0.50 0.95
CTSH 150925C00067500 C 09/25/15 67.5 0.35 0.80
CTSH 150925C00068000 C 09/25/15 68.0 0.35 0.65
CTSH 150925C00068500 C 09/25/15 68.5 0.25 0.55
CTSH 150925C00069000 C 09/25/15 69.0 0.05 0.50
CTSH 150925C00069500 C 09/25/15 69.5 0.15 0.50
CTSH 150925C00070000 C 09/25/15 70.0 0.05 0.45
CTSH 150925C00070500 C 09/25/15 70.5 0.05 0.50
CTSH 150925C00071000 C 09/25/15 71.0 0.05 0.40
CTSH 150925C00071500 C 09/25/15 71.5 0.00 0.40
CTSH 150925C00072000 C 09/25/15 72.0 0.00 0.35
CTSH 150925C00072500 C 09/25/15 72.5 0.00 0.35
CTSH 150925C00073000 C 09/25/15 73.0 0.00 0.35
CTSH 150925C00073500 C 09/25/15 73.5 0.00 0.30
CTSH 150925C00074000 C 09/25/15 74.0 0.00 0.30
CTSH 150925C00074500 C 09/25/15 74.5 0.00 0.30
CTSH 150925C00075000 C 09/25/15 75.0 0.00 0.30
CTSH 150925C00076000 C 09/25/15 76.0 0.00 0.30
CTSH 150925C00077000 C 09/25/15 77.0 0.00 0.30
CTSH 150925P00050000 P 09/25/15 50.0 0.10 0.50
CTSH 150925P00054000 P 09/25/15 54.0 0.15 0.60
CTSH 150925P00054500 P 09/25/15 54.5 0.20 0.60
CTSH 150925P00055000 P 09/25/15 55.0 0.25 0.65
CTSH 150925P00055500 P 09/25/15 55.5 0.30 0.65
CTSH 150925P00056000 P 09/25/15 56.0 0.30 0.70
CTSH 150925P00056500 P 09/25/15 56.5 0.35 0.80
CTSH 150925P00057000 P 09/25/15 57.0 0.40 0.70
CTSH 150925P00057500 P 09/25/15 57.5 0.45 0.85
CTSH 150925P00058000 P 09/25/15 58.0 0.50 1.05
CTSH 150925P00058500 P 09/25/15 58.5 0.55 1.00
CTSH 150925P00059000 P 09/25/15 59.0 0.60 1.05
CTSH 150925P00059500 P 09/25/15 59.5 0.70 1.20
CTSH 150925P00060000 P 09/25/15 60.0 0.80 1.25
CTSH 150925P00060500 P 09/25/15 60.5 0.90 1.40
CTSH 150925P00061000 P 09/25/15 61.0 1.00 1.55
CTSH 150925P00061500 P 09/25/15 61.5 1.10 1.95
CTSH 150925P00062000 P 09/25/15 62.0 1.25 2.15
CTSH 150925P00062500 P 09/25/15 62.5 1.40 2.00
CTSH 150925P00063000 P 09/25/15 63.0 1.65 2.20
CTSH 150925P00063500 P 09/25/15 63.5 1.85 2.40
CTSH 150925P00064000 P 09/25/15 64.0 2.05 2.60
CTSH 150925P00064500 P 09/25/15 64.5 2.25 2.85
CTSH 150925P00065000 P 09/25/15 65.0 2.50 3.30
CTSH 150925P00065500 P 09/25/15 65.5 2.75 3.60
CTSH 150925P00066000 P 09/25/15 66.0 3.00 3.90
CTSH 150925P00066500 P 09/25/15 66.5 3.30 4.30
CTSH 150925P00067000 P 09/25/15 67.0 3.60 5.20
CTSH 150925P00067500 P 09/25/15 67.5 4.00 4.80
CTSH 150925P00068000 P 09/25/15 68.0 4.30 5.30
CTSH 150925P00068500 P 09/25/15 68.5 4.70 6.50
CTSH 150925P00069000 P 09/25/15 69.0 5.10 7.00
CTSH 150925P00069500 P 09/25/15 69.5 5.50 7.50
CTSH 150925P00070000 P 09/25/15 70.0 6.00 7.90
CTSH 150925P00070500 P 09/25/15 70.5 6.40 8.40
CTSH 150925P00071000 P 09/25/15 71.0 6.80 8.90
CTSH 150925P00071500 P 09/25/15 71.5 7.30 9.30
CTSH 150925P00072000 P 09/25/15 72.0 7.70 9.90
CTSH 150925P00072500 P 09/25/15 72.5 8.30 9.90
CTSH 150925P00073000 P 09/25/15 73.0 8.80 11.20
CTSH 150925P00073500 P 09/25/15 73.5 9.30 11.50
CTSH 150925P00074000 P 09/25/15 74.0 9.70 12.00
CTSH 150925P00074500 P 09/25/15 74.5 10.20 12.50
CTSH 150925P00075000 P 09/25/15 75.0 10.70 12.40
CTSH 150925P00076000 P 09/25/15 76.0 11.70 14.00
CTSH 150925P00077000 P 09/25/15 77.0 12.70 14.80
CTSH 151002C00050000 C 10/02/15 50.0 13.30 14.50
CTSH 151002C00054000 C 10/02/15 54.0 9.50 11.50
CTSH 151002C00054500 C 10/02/15 54.5 8.30 10.20
CTSH 151002C00055000 C 10/02/15 55.0 8.60 9.70
CTSH 151002C00055500 C 10/02/15 55.5 8.10 9.30
CTSH 151002C00056000 C 10/02/15 56.0 7.70 8.70
CTSH 151002C00056500 C 10/02/15 56.5 7.20 8.30
CTSH 151002C00057000 C 10/02/15 57.0 6.80 7.80
CTSH 151002C00057500 C 10/02/15 57.5 6.30 7.40
CTSH 151002C00058000 C 10/02/15 58.0 5.90 7.00
CTSH 151002C00058500 C 10/02/15 58.5 5.50 6.60
CTSH 151002C00059000 C 10/02/15 59.0 5.10 6.10
CTSH 151002C00059500 C 10/02/15 59.5 4.70 5.80
CTSH 151002C00060000 C 10/02/15 60.0 4.40 5.40
CTSH 151002C00060500 C 10/02/15 60.5 4.20 5.00
CTSH 151002C00061000 C 10/02/15 61.0 3.80 4.50
CTSH 151002C00061500 C 10/02/15 61.5 3.50 4.00
CTSH 151002C00062000 C 10/02/15 62.0 3.20 3.70
CTSH 151002C00062500 C 10/02/15 62.5 2.90 3.40
CTSH 151002C00063000 C 10/02/15 63.0 2.55 3.10
CTSH 151002C00063500 C 10/02/15 63.5 2.35 2.70
CTSH 151002C00064000 C 10/02/15 64.0 2.05 2.45
CTSH 151002C00064500 C 10/02/15 64.5 1.80 2.20
CTSH 151002C00065000 C 10/02/15 65.0 1.60 1.90
CTSH 151002C00065500 C 10/02/15 65.5 1.30 1.75
CTSH 151002C00066000 C 10/02/15 66.0 1.15 1.55
CTSH 151002C00066500 C 10/02/15 66.5 0.95 1.35
CTSH 151002C00067000 C 10/02/15 67.0 0.80 1.20
CTSH 151002C00067500 C 10/02/15 67.5 0.65 1.00
CTSH 151002C00068000 C 10/02/15 68.0 0.35 0.85
CTSH 151002C00068500 C 10/02/15 68.5 0.30 0.70
CTSH 151002C00069000 C 10/02/15 69.0 0.20 0.65
CTSH 151002C00069500 C 10/02/15 69.5 0.05 0.55
CTSH 151002C00070000 C 10/02/15 70.0 0.20 0.50
CTSH 151002C00070500 C 10/02/15 70.5 0.15 0.45
CTSH 151002C00071000 C 10/02/15 71.0 0.10 0.45
CTSH 151002C00071500 C 10/02/15 71.5 0.10 0.50
CTSH 151002C00072000 C 10/02/15 72.0 0.05 0.50
CTSH 151002C00072500 C 10/02/15 72.5 0.05 0.50
CTSH 151002C00073000 C 10/02/15 73.0 0.05 0.50
CTSH 151002C00073500 C 10/02/15 73.5 0.00 0.50
CTSH 151002C00074000 C 10/02/15 74.0 0.00 0.50
CTSH 151002C00074500 C 10/02/15 74.5 0.00 0.50
CTSH 151002C00075000 C 10/02/15 75.0 0.00 0.40
CTSH 151002C00076000 C 10/02/15 76.0 0.00 0.50
CTSH 151002C00077000 C 10/02/15 77.0 0.00 0.50
CTSH 151002P00050000 P 10/02/15 50.0 0.10 0.50
CTSH 151002P00054000 P 10/02/15 54.0 0.25 0.65
CTSH 151002P00054500 P 10/02/15 54.5 0.30 0.70
CTSH 151002P00055000 P 10/02/15 55.0 0.35 0.70
CTSH 151002P00055500 P 10/02/15 55.5 0.40 0.75
CTSH 151002P00056000 P 10/02/15 56.0 0.45 0.80
CTSH 151002P00056500 P 10/02/15 56.5 0.50 0.85
CTSH 151002P00057000 P 10/02/15 57.0 0.55 0.90
CTSH 151002P00057500 P 10/02/15 57.5 0.60 1.00
CTSH 151002P00058000 P 10/02/15 58.0 0.65 1.10
CTSH 151002P00058500 P 10/02/15 58.5 0.70 1.00
CTSH 151002P00059000 P 10/02/15 59.0 0.80 1.05
CTSH 151002P00059500 P 10/02/15 59.5 0.85 1.15
CTSH 151002P00060000 P 10/02/15 60.0 0.95 1.30
CTSH 151002P00060500 P 10/02/15 60.5 1.10 1.40
CTSH 151002P00061000 P 10/02/15 61.0 1.20 1.55
CTSH 151002P00061500 P 10/02/15 61.5 1.30 1.70
CTSH 151002P00062000 P 10/02/15 62.0 1.45 1.90
CTSH 151002P00062500 P 10/02/15 62.5 1.60 2.05
CTSH 151002P00063000 P 10/02/15 63.0 1.80 2.25
CTSH 151002P00063500 P 10/02/15 63.5 2.20 2.35
CTSH 151002P00064000 P 10/02/15 64.0 2.30 2.65
CTSH 151002P00064500 P 10/02/15 64.5 2.50 2.90
CTSH 151002P00065000 P 10/02/15 65.0 2.70 3.20
CTSH 151002P00065500 P 10/02/15 65.5 2.95 3.50
CTSH 151002P00066000 P 10/02/15 66.0 3.30 4.20
CTSH 151002P00066500 P 10/02/15 66.5 3.50 5.10
CTSH 151002P00067000 P 10/02/15 67.0 3.80 4.90
CTSH 151002P00067500 P 10/02/15 67.5 4.10 4.90
CTSH 151002P00068000 P 10/02/15 68.0 4.50 5.40
CTSH 151002P00068500 P 10/02/15 68.5 4.90 5.80
CTSH 151002P00069000 P 10/02/15 69.0 5.30 6.30
CTSH 151002P00069500 P 10/02/15 69.5 5.60 6.80
CTSH 151002P00070000 P 10/02/15 70.0 6.10 7.20
CTSH 151002P00070500 P 10/02/15 70.5 6.50 7.60
CTSH 151002P00071000 P 10/02/15 71.0 7.00 8.10
CTSH 151002P00071500 P 10/02/15 71.5 7.40 8.50
CTSH 151002P00072000 P 10/02/15 72.0 7.90 9.00
CTSH 151002P00072500 P 10/02/15 72.5 8.30 9.90
CTSH 151002P00073000 P 10/02/15 73.0 8.80 10.40
CTSH 151002P00073500 P 10/02/15 73.5 9.30 11.50
CTSH 151002P00074000 P 10/02/15 74.0 9.80 11.40
CTSH 151002P00074500 P 10/02/15 74.5 10.30 11.90
CTSH 151002P00075000 P 10/02/15 75.0 10.80 13.00
CTSH 151002P00076000 P 10/02/15 76.0 11.70 14.00
CTSH 151002P00077000 P 10/02/15 77.0 12.70 14.40
CTSH 151009C00050000 C 10/09/15 50.0 13.40 14.50
CTSH 151009C00052000 C 10/09/15 52.0 11.50 12.60
CTSH 151009C00053000 C 10/09/15 53.0 10.50 12.00
CTSH 151009C00053500 C 10/09/15 53.5 10.10 11.20
CTSH 151009C00054000 C 10/09/15 54.0 9.60 10.70
CTSH 151009C00054500 C 10/09/15 54.5 9.20 10.30
CTSH 151009C00055000 C 10/09/15 55.0 8.70 9.80
CTSH 151009C00055500 C 10/09/15 55.5 8.20 9.30
CTSH 151009C00056000 C 10/09/15 56.0 7.80 8.90
CTSH 151009C00056500 C 10/09/15 56.5 7.40 8.40
CTSH 151009C00057000 C 10/09/15 57.0 6.90 8.10
CTSH 151009C00057500 C 10/09/15 57.5 6.50 7.60
CTSH 151009C00058000 C 10/09/15 58.0 6.10 7.10
CTSH 151009C00058500 C 10/09/15 58.5 5.70 6.70
CTSH 151009C00059000 C 10/09/15 59.0 5.30 6.30
CTSH 151009C00059500 C 10/09/15 59.5 4.90 5.90
CTSH 151009C00060000 C 10/09/15 60.0 4.70 5.50
CTSH 151009C00060500 C 10/09/15 60.5 4.30 5.10
CTSH 151009C00061000 C 10/09/15 61.0 4.00 4.70
CTSH 151009C00061500 C 10/09/15 61.5 3.70 4.20
CTSH 151009C00062000 C 10/09/15 62.0 3.40 3.90
CTSH 151009C00062500 C 10/09/15 62.5 3.00 3.60
CTSH 151009C00063000 C 10/09/15 63.0 2.75 3.30
CTSH 151009C00063500 C 10/09/15 63.5 2.55 3.00
CTSH 151009C00064000 C 10/09/15 64.0 2.35 2.70
CTSH 151009C00064500 C 10/09/15 64.5 1.95 2.45
CTSH 151009C00065000 C 10/09/15 65.0 1.75 2.20
CTSH 151009C00065500 C 10/09/15 65.5 1.50 2.00
CTSH 151009C00066000 C 10/09/15 66.0 1.35 1.75
CTSH 151009C00066500 C 10/09/15 66.5 1.10 1.55
CTSH 151009C00067000 C 10/09/15 67.0 0.95 1.35
CTSH 151009C00067500 C 10/09/15 67.5 0.80 1.20
CTSH 151009C00068000 C 10/09/15 68.0 0.70 1.05
CTSH 151009C00069000 C 10/09/15 69.0 0.30 0.75
CTSH 151009C00070000 C 10/09/15 70.0 0.15 0.60
CTSH 151009P00050000 P 10/09/15 50.0 0.15 0.50
CTSH 151009P00052000 P 10/09/15 52.0 0.20 0.60
CTSH 151009P00053000 P 10/09/15 53.0 0.25 0.70
CTSH 151009P00053500 P 10/09/15 53.5 0.30 0.75
CTSH 151009P00054000 P 10/09/15 54.0 0.35 0.75
CTSH 151009P00054500 P 10/09/15 54.5 0.40 0.80
CTSH 151009P00055000 P 10/09/15 55.0 0.40 0.85
CTSH 151009P00055500 P 10/09/15 55.5 0.45 0.95
CTSH 151009P00056000 P 10/09/15 56.0 0.50 1.00
CTSH 151009P00056500 P 10/09/15 56.5 0.55 1.10
CTSH 151009P00057000 P 10/09/15 57.0 0.60 1.10
CTSH 151009P00057500 P 10/09/15 57.5 0.70 1.00
CTSH 151009P00058000 P 10/09/15 58.0 0.75 1.35
CTSH 151009P00058500 P 10/09/15 58.5 0.85 1.20
CTSH 151009P00059000 P 10/09/15 59.0 0.90 1.25
CTSH 151009P00059500 P 10/09/15 59.5 1.00 1.40
CTSH 151009P00060000 P 10/09/15 60.0 1.10 1.50
CTSH 151009P00060500 P 10/09/15 60.5 1.25 1.60
CTSH 151009P00061000 P 10/09/15 61.0 1.35 1.75
CTSH 151009P00061500 P 10/09/15 61.5 1.50 1.95
CTSH 151009P00062000 P 10/09/15 62.0 1.65 2.10
CTSH 151009P00062500 P 10/09/15 62.5 1.90 2.30
CTSH 151009P00063000 P 10/09/15 63.0 2.05 2.50
CTSH 151009P00063500 P 10/09/15 63.5 2.30 2.70
CTSH 151009P00064000 P 10/09/15 64.0 2.50 2.90
CTSH 151009P00064500 P 10/09/15 64.5 2.65 3.20
CTSH 151009P00065000 P 10/09/15 65.0 2.95 3.50
CTSH 151009P00065500 P 10/09/15 65.5 3.10 3.70
CTSH 151009P00066000 P 10/09/15 66.0 3.40 4.20
CTSH 151009P00066500 P 10/09/15 66.5 3.80 4.80
CTSH 151009P00067000 P 10/09/15 67.0 4.00 5.10
CTSH 151009P00067500 P 10/09/15 67.5 4.30 5.00
CTSH 151009P00068000 P 10/09/15 68.0 4.70 5.40
CTSH 151009P00069000 P 10/09/15 69.0 5.40 6.40
CTSH 151009P00070000 P 10/09/15 70.0 6.20 7.30
CTSH 151016C00037500 C 10/16/15 37.5 24.70 26.90
CTSH 151016C00040000 C 10/16/15 40.0 22.80 25.40
CTSH 151016C00042500 C 10/16/15 42.5 20.30 22.90
CTSH 151016C00045000 C 10/16/15 45.0 18.30 20.60
CTSH 151016C00047500 C 10/16/15 47.5 15.90 17.00
CTSH 151016C00050000 C 10/16/15 50.0 13.50 14.50
CTSH 151016C00052500 C 10/16/15 52.5 11.10 12.20
CTSH 151016C00055000 C 10/16/15 55.0 8.80 9.80
CTSH 151016C00057500 C 10/16/15 57.5 6.90 7.50
CTSH 151016C00060000 C 10/16/15 60.0 4.90 5.50
CTSH 151016C00062500 C 10/16/15 62.5 3.40 3.70
CTSH 151016C00065000 C 10/16/15 65.0 2.10 2.25
CTSH 151016C00067500 C 10/16/15 67.5 1.15 1.30
CTSH 151016C00070000 C 10/16/15 70.0 0.55 0.70
CTSH 151016C00072500 C 10/16/15 72.5 0.15 0.35
CTSH 151016C00075000 C 10/16/15 75.0 0.05 0.15
CTSH 151016C00077500 C 10/16/15 77.5 0.00 0.10
CTSH 151016C00080000 C 10/16/15 80.0 0.00 0.10
CTSH 151016P00037500 P 10/16/15 37.5 0.00 0.10
CTSH 151016P00040000 P 10/16/15 40.0 0.00 0.15
CTSH 151016P00042500 P 10/16/15 42.5 0.05 0.20
CTSH 151016P00045000 P 10/16/15 45.0 0.10 0.25
CTSH 151016P00047500 P 10/16/15 47.5 0.15 0.30
CTSH 151016P00050000 P 10/16/15 50.0 0.25 0.35
CTSH 151016P00052500 P 10/16/15 52.5 0.35 0.50
CTSH 151016P00055000 P 10/16/15 55.0 0.55 0.70
CTSH 151016P00057500 P 10/16/15 57.5 0.90 1.05
CTSH 151016P00060000 P 10/16/15 60.0 1.45 1.60
CTSH 151016P00062500 P 10/16/15 62.5 2.20 2.40
CTSH 151016P00065000 P 10/16/15 65.0 3.30 3.60
CTSH 151016P00067500 P 10/16/15 67.5 4.80 5.10
CTSH 151016P00070000 P 10/16/15 70.0 6.50 7.10
CTSH 151016P00072500 P 10/16/15 72.5 8.50 10.50
CTSH 151016P00075000 P 10/16/15 75.0 10.90 13.10
CTSH 151016P00077500 P 10/16/15 77.5 13.30 14.40
CTSH 151016P00080000 P 10/16/15 80.0 15.70 16.90
CTSH 160115C00022500 C 01/15/16 22.5 40.20 43.00
CTSH 160115C00025000 C 01/15/16 25.0 38.20 40.50
CTSH 160115C00027500 C 01/15/16 27.5 35.80 37.10
CTSH 160115C00030000 C 01/15/16 30.0 33.30 34.70
CTSH 160115C00032500 C 01/15/16 32.5 30.80 32.10
CTSH 160115C00035000 C 01/15/16 35.0 28.40 29.90
CTSH 160115C00036250 C 01/15/16 36.3 27.10 29.40
CTSH 160115C00037500 C 01/15/16 37.5 25.00 27.40
CTSH 160115C00038750 C 01/15/16 38.8 23.80 25.90
CTSH 160115C00040000 C 01/15/16 40.0 23.50 24.90
CTSH 160115C00041250 C 01/15/16 41.3 22.30 23.80
CTSH 160115C00042500 C 01/15/16 42.5 21.10 22.20
CTSH 160115C00043750 C 01/15/16 43.8 19.10 21.10
CTSH 160115C00045000 C 01/15/16 45.0 18.70 19.90
CTSH 160115C00046250 C 01/15/16 46.3 17.60 18.70
CTSH 160115C00047500 C 01/15/16 47.5 16.40 17.50
CTSH 160115C00048750 C 01/15/16 48.8 15.30 16.40
CTSH 160115C00050000 C 01/15/16 50.0 14.20 15.20
CTSH 160115C00052500 C 01/15/16 52.5 12.20 13.10
CTSH 160115C00055000 C 01/15/16 55.0 10.30 11.00
CTSH 160115C00057500 C 01/15/16 57.5 8.30 9.10
CTSH 160115C00060000 C 01/15/16 60.0 6.90 7.20
CTSH 160115C00062500 C 01/15/16 62.5 5.30 5.60
CTSH 160115C00065000 C 01/15/16 65.0 4.10 4.30
CTSH 160115C00067500 C 01/15/16 67.5 2.95 3.20
CTSH 160115C00070000 C 01/15/16 70.0 2.10 2.30
CTSH 160115C00072500 C 01/15/16 72.5 1.40 1.65
CTSH 160115C00075000 C 01/15/16 75.0 0.95 1.10
CTSH 160115C00077500 C 01/15/16 77.5 0.55 0.75
CTSH 160115C00080000 C 01/15/16 80.0 0.30 0.50
CTSH 160115C00085000 C 01/15/16 85.0 0.05 0.20
CTSH 160115C00090000 C 01/15/16 90.0 0.00 0.10
CTSH 160115P00022500 P 01/15/16 22.5 0.00 0.10
CTSH 160115P00025000 P 01/15/16 25.0 0.00 0.10
CTSH 160115P00027500 P 01/15/16 27.5 0.00 0.15
CTSH 160115P00030000 P 01/15/16 30.0 0.05 0.20
CTSH 160115P00032500 P 01/15/16 32.5 0.10 0.20
CTSH 160115P00035000 P 01/15/16 35.0 0.15 0.30
CTSH 160115P00036250 P 01/15/16 36.3 0.15 0.30
CTSH 160115P00037500 P 01/15/16 37.5 0.20 0.35
CTSH 160115P00038750 P 01/15/16 38.8 0.25 0.40
CTSH 160115P00040000 P 01/15/16 40.0 0.30 0.45
CTSH 160115P00041250 P 01/15/16 41.3 0.30 0.50
CTSH 160115P00042500 P 01/15/16 42.5 0.40 0.55
CTSH 160115P00043750 P 01/15/16 43.8 0.50 0.60
CTSH 160115P00045000 P 01/15/16 45.0 0.55 0.70
CTSH 160115P00046250 P 01/15/16 46.3 0.60 0.80
CTSH 160115P00047500 P 01/15/16 47.5 0.70 0.90
CTSH 160115P00048750 P 01/15/16 48.8 0.80 0.95
CTSH 160115P00050000 P 01/15/16 50.0 0.95 1.15
CTSH 160115P00052500 P 01/15/16 52.5 1.30 1.45
CTSH 160115P00055000 P 01/15/16 55.0 1.75 1.90
CTSH 160115P00057500 P 01/15/16 57.5 2.35 2.50
CTSH 160115P00060000 P 01/15/16 60.0 3.20 3.30
CTSH 160115P00062500 P 01/15/16 62.5 4.00 4.30
CTSH 160115P00065000 P 01/15/16 65.0 5.20 5.40
CTSH 160115P00067500 P 01/15/16 67.5 6.60 6.90
CTSH 160115P00070000 P 01/15/16 70.0 8.20 8.50
CTSH 160115P00072500 P 01/15/16 72.5 10.10 10.30
CTSH 160115P00075000 P 01/15/16 75.0 11.80 12.60
CTSH 160115P00077500 P 01/15/16 77.5 13.90 15.90
CTSH 160115P00080000 P 01/15/16 80.0 16.10 17.30
CTSH 160115P00085000 P 01/15/16 85.0 20.40 23.10
CTSH 160115P00090000 P 01/15/16 90.0 25.80 27.80
CTSH 160415C00032500 C 04/15/16 32.5 31.00 32.30
CTSH 160415C00035000 C 04/15/16 35.0 28.60 29.90
CTSH 160415C00037500 C 04/15/16 37.5 26.20 27.50
CTSH 160415C00040000 C 04/15/16 40.0 23.90 25.00
CTSH 160415C00042500 C 04/15/16 42.5 21.60 22.70
CTSH 160415C00045000 C 04/15/16 45.0 19.30 20.40
CTSH 160415C00047500 C 04/15/16 47.5 17.10 18.20
CTSH 160415C00050000 C 04/15/16 50.0 15.00 16.00
CTSH 160415C00055000 C 04/15/16 55.0 11.10 12.10
CTSH 160415C00057500 C 04/15/16 57.5 9.30 10.30
CTSH 160415C00060000 C 04/15/16 60.0 8.10 8.50
CTSH 160415C00062500 C 04/15/16 62.5 6.70 7.00
CTSH 160415C00065000 C 04/15/16 65.0 5.40 5.70
CTSH 160415C00067500 C 04/15/16 67.5 4.30 4.60
CTSH 160415C00070000 C 04/15/16 70.0 3.40 3.60
CTSH 160415C00072500 C 04/15/16 72.5 2.60 2.80
CTSH 160415C00075000 C 04/15/16 75.0 1.95 2.15
CTSH 160415C00080000 C 04/15/16 80.0 1.05 1.25
CTSH 160415C00085000 C 04/15/16 85.0 0.50 0.70
CTSH 160415C00090000 C 04/15/16 90.0 0.25 0.40
CTSH 160415C00095000 C 04/15/16 95.0 0.05 0.20
CTSH 160415P00032500 P 04/15/16 32.5 0.20 0.35
CTSH 160415P00035000 P 04/15/16 35.0 0.30 0.45
CTSH 160415P00037500 P 04/15/16 37.5 0.40 0.55
CTSH 160415P00040000 P 04/15/16 40.0 0.55 0.70
CTSH 160415P00042500 P 04/15/16 42.5 0.70 0.85
CTSH 160415P00045000 P 04/15/16 45.0 0.90 1.10
CTSH 160415P00047500 P 04/15/16 47.5 1.20 1.35
CTSH 160415P00050000 P 04/15/16 50.0 1.60 1.75
CTSH 160415P00055000 P 04/15/16 55.0 2.65 2.85
CTSH 160415P00057500 P 04/15/16 57.5 3.40 3.60
CTSH 160415P00060000 P 04/15/16 60.0 4.20 4.50
CTSH 160415P00062500 P 04/15/16 62.5 5.30 5.60
CTSH 160415P00065000 P 04/15/16 65.0 6.50 6.80
CTSH 160415P00067500 P 04/15/16 67.5 7.90 8.20
CTSH 160415P00070000 P 04/15/16 70.0 9.40 9.70
CTSH 160415P00072500 P 04/15/16 72.5 11.10 11.40
CTSH 160415P00075000 P 04/15/16 75.0 13.00 13.30
CTSH 160415P00080000 P 04/15/16 80.0 16.70 18.70
CTSH 160415P00085000 P 04/15/16 85.0 21.20 23.40
CTSH 160415P00090000 P 04/15/16 90.0 25.90 28.40
CTSH 160415P00095000 P 04/15/16 95.0 30.80 33.00
CTSH 170120C00022500 C 01/20/17 22.5 39.60 44.40
CTSH 170120C00025000 C 01/20/17 25.0 37.20 42.00
CTSH 170120C00027500 C 01/20/17 27.5 35.00 39.70
CTSH 170120C00030000 C 01/20/17 30.0 32.50 37.30
CTSH 170120C00032500 C 01/20/17 32.5 31.50 34.40
CTSH 170120C00035000 C 01/20/17 35.0 29.20 32.00
CTSH 170120C00037500 C 01/20/17 37.5 27.00 30.00
CTSH 170120C00040000 C 01/20/17 40.0 24.80 27.90
CTSH 170120C00042500 C 01/20/17 42.5 22.70 24.30
CTSH 170120C00045000 C 01/20/17 45.0 20.70 22.40
CTSH 170120C00047500 C 01/20/17 47.5 18.70 20.20
CTSH 170120C00050000 C 01/20/17 50.0 15.80 18.20
CTSH 170120C00052500 C 01/20/17 52.5 15.10 16.50
CTSH 170120C00055000 C 01/20/17 55.0 13.60 14.80
CTSH 170120C00057500 C 01/20/17 57.5 12.60 13.10
CTSH 170120C00060000 C 01/20/17 60.0 11.20 11.60
CTSH 170120C00062500 C 01/20/17 62.5 9.80 10.30
CTSH 170120C00065000 C 01/20/17 65.0 8.60 9.00
CTSH 170120C00067500 C 01/20/17 67.5 7.50 7.90
CTSH 170120C00070000 C 01/20/17 70.0 6.50 6.90
CTSH 170120C00072500 C 01/20/17 72.5 5.50 5.90
CTSH 170120C00075000 C 01/20/17 75.0 4.70 5.10
CTSH 170120C00077500 C 01/20/17 77.5 4.00 4.40
CTSH 170120C00080000 C 01/20/17 80.0 3.40 3.80
CTSH 170120C00085000 C 01/20/17 85.0 2.45 2.70
CTSH 170120C00090000 C 01/20/17 90.0 1.70 1.95
CTSH 170120C00095000 C 01/20/17 95.0 1.20 1.45
CTSH 170120C00100000 C 01/20/17 100.0 0.75 1.05
CTSH 170120P00022500 P 01/20/17 22.5 0.25 0.40
CTSH 170120P00025000 P 01/20/17 25.0 0.35 0.50
CTSH 170120P00027500 P 01/20/17 27.5 0.45 0.60
CTSH 170120P00030000 P 01/20/17 30.0 0.55 0.75
CTSH 170120P00032500 P 01/20/17 32.5 0.70 0.90
CTSH 170120P00035000 P 01/20/17 35.0 0.90 1.10
CTSH 170120P00037500 P 01/20/17 37.5 1.15 1.35
CTSH 170120P00040000 P 01/20/17 40.0 1.45 1.65
CTSH 170120P00042500 P 01/20/17 42.5 1.80 2.05
CTSH 170120P00045000 P 01/20/17 45.0 2.25 2.50
CTSH 170120P00047500 P 01/20/17 47.5 2.75 3.00
CTSH 170120P00050000 P 01/20/17 50.0 3.30 3.60
CTSH 170120P00052500 P 01/20/17 52.5 4.00 4.30
CTSH 170120P00055000 P 01/20/17 55.0 4.90 5.20
CTSH 170120P00057500 P 01/20/17 57.5 5.80 6.10
CTSH 170120P00060000 P 01/20/17 60.0 6.80 7.10
CTSH 170120P00062500 P 01/20/17 62.5 7.90 8.20
CTSH 170120P00065000 P 01/20/17 65.0 9.20 9.50
CTSH 170120P00067500 P 01/20/17 67.5 10.50 10.90
CTSH 170120P00070000 P 01/20/17 70.0 12.00 12.40
CTSH 170120P00072500 P 01/20/17 72.5 13.60 13.90
CTSH 170120P00075000 P 01/20/17 75.0 15.30 15.60
CTSH 170120P00077500 P 01/20/17 77.5 17.10 17.40
CTSH 170120P00080000 P 01/20/17 80.0 18.90 19.30
CTSH 170120P00085000 P 01/20/17 85.0 22.90 23.30
CTSH 170120P00090000 P 01/20/17 90.0 26.60 29.60
CTSH 170120P00095000 P 01/20/17 95.0 31.10 34.00
CTSH 170120P00100000 P 01/20/17 100.0 35.80 39.00

OPRA data is delayed 15 minutes.