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 (2017-02-10)Premium Content

Cognizant Technology Solutions Corp (CTSH)
As of Apr 25 2017 12:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTSH 170428C00040000 C 04/28/17 40.0 17.50 20.80
CTSH 170428C00042500 C 04/28/17 42.5 14.20 18.80
CTSH 170428C00045000 C 04/28/17 45.0 12.10 16.10
CTSH 170428C00045500 C 04/28/17 45.5 11.20 15.70
CTSH 170428C00046000 C 04/28/17 46.0 11.10 14.70
CTSH 170428C00046500 C 04/28/17 46.5 10.20 14.80
CTSH 170428C00047000 C 04/28/17 47.0 10.10 13.70
CTSH 170428C00047500 C 04/28/17 47.5 9.30 13.80
CTSH 170428C00048000 C 04/28/17 48.0 9.10 12.70
CTSH 170428C00048500 C 04/28/17 48.5 8.30 12.80
CTSH 170428C00049500 C 04/28/17 49.5 7.10 11.70
CTSH 170428C00050000 C 04/28/17 50.0 7.50 10.50
CTSH 170428C00050500 C 04/28/17 50.5 6.30 10.60
CTSH 170428C00051000 C 04/28/17 51.0 6.40 10.10
CTSH 170428C00051500 C 04/28/17 51.5 5.40 9.90
CTSH 170428C00052000 C 04/28/17 52.0 5.60 8.40
CTSH 170428C00052500 C 04/28/17 52.5 4.50 8.70
CTSH 170428C00053000 C 04/28/17 53.0 4.60 7.40
CTSH 170428C00053500 C 04/28/17 53.5 3.60 7.60
CTSH 170428C00054000 C 04/28/17 54.0 3.10 6.90
CTSH 170428C00054500 C 04/28/17 54.5 2.70 6.30
CTSH 170428C00055000 C 04/28/17 55.0 2.15 6.10
CTSH 170428C00055500 C 04/28/17 55.5 1.60 5.20
CTSH 170428C00056000 C 04/28/17 56.0 1.35 4.70
CTSH 170428C00056500 C 04/28/17 56.5 0.65 4.40
CTSH 170428C00057000 C 04/28/17 57.0 0.80 2.40
CTSH 170428C00057500 C 04/28/17 57.5 0.90 3.60
CTSH 170428C00058000 C 04/28/17 58.0 1.05 2.35
CTSH 170428C00058500 C 04/28/17 58.5 0.75 0.90
CTSH 170428C00059000 C 04/28/17 59.0 0.40 0.55
CTSH 170428C00059500 C 04/28/17 59.5 0.20 0.35
CTSH 170428C00060000 C 04/28/17 60.0 0.10 0.25
CTSH 170428C00060500 C 04/28/17 60.5 0.00 0.35
CTSH 170428C00061000 C 04/28/17 61.0 0.00 0.15
CTSH 170428C00061500 C 04/28/17 61.5 0.00 0.40
CTSH 170428C00062000 C 04/28/17 62.0 0.00 0.40
CTSH 170428C00062500 C 04/28/17 62.5 0.00 1.05
CTSH 170428C00063000 C 04/28/17 63.0 0.00 0.65
CTSH 170428C00063500 C 04/28/17 63.5 0.00 1.15
CTSH 170428C00064000 C 04/28/17 64.0 0.00 1.05
CTSH 170428C00064500 C 04/28/17 64.5 0.00 1.20
CTSH 170428C00065000 C 04/28/17 65.0 0.00 1.05
CTSH 170428C00065500 C 04/28/17 65.5 0.00 1.15
CTSH 170428C00066000 C 04/28/17 66.0 0.00 1.00
CTSH 170428C00066500 C 04/28/17 66.5 0.00 1.10
CTSH 170428C00067000 C 04/28/17 67.0 0.00 1.10
CTSH 170428C00067500 C 04/28/17 67.5 0.00 1.00
CTSH 170428C00068000 C 04/28/17 68.0 0.00 1.15
CTSH 170428C00068500 C 04/28/17 68.5 0.00 1.05
CTSH 170428C00069000 C 04/28/17 69.0 0.00 1.00
CTSH 170428C00070000 C 04/28/17 70.0 0.00 1.20
CTSH 170428C00072500 C 04/28/17 72.5 0.00 1.15
CTSH 170428C00075000 C 04/28/17 75.0 0.00 1.10
CTSH 170428P00040000 P 04/28/17 40.0 0.00 1.20
CTSH 170428P00042500 P 04/28/17 42.5 0.00 1.15
CTSH 170428P00045000 P 04/28/17 45.0 0.00 1.10
CTSH 170428P00045500 P 04/28/17 45.5 0.00 1.20
CTSH 170428P00046000 P 04/28/17 46.0 0.00 0.35
CTSH 170428P00046500 P 04/28/17 46.5 0.00 0.40
CTSH 170428P00047000 P 04/28/17 47.0 0.00 1.20
CTSH 170428P00047500 P 04/28/17 47.5 0.00 0.35
CTSH 170428P00048000 P 04/28/17 48.0 0.00 1.10
CTSH 170428P00048500 P 04/28/17 48.5 0.00 1.10
CTSH 170428P00049500 P 04/28/17 49.5 0.00 0.05
CTSH 170428P00050000 P 04/28/17 50.0 0.00 0.40
CTSH 170428P00050500 P 04/28/17 50.5 0.00 0.45
CTSH 170428P00051000 P 04/28/17 51.0 0.00 0.40
CTSH 170428P00051500 P 04/28/17 51.5 0.00 0.05
CTSH 170428P00052000 P 04/28/17 52.0 0.00 0.40
CTSH 170428P00052500 P 04/28/17 52.5 0.00 0.45
CTSH 170428P00053000 P 04/28/17 53.0 0.00 1.05
CTSH 170428P00053500 P 04/28/17 53.5 0.00 0.05
CTSH 170428P00054000 P 04/28/17 54.0 0.00 1.15
CTSH 170428P00054500 P 04/28/17 54.5 0.00 0.30
CTSH 170428P00055000 P 04/28/17 55.0 0.00 0.45
CTSH 170428P00055500 P 04/28/17 55.5 0.00 0.30
CTSH 170428P00056000 P 04/28/17 56.0 0.00 0.10
CTSH 170428P00056500 P 04/28/17 56.5 0.00 0.20
CTSH 170428P00057000 P 04/28/17 57.0 0.00 0.45
CTSH 170428P00057500 P 04/28/17 57.5 0.00 0.25
CTSH 170428P00058000 P 04/28/17 58.0 0.10 0.75
CTSH 170428P00058500 P 04/28/17 58.5 0.20 0.30
CTSH 170428P00059000 P 04/28/17 59.0 0.40 0.50
CTSH 170428P00059500 P 04/28/17 59.5 0.70 0.85
CTSH 170428P00060000 P 04/28/17 60.0 0.95 2.30
CTSH 170428P00060500 P 04/28/17 60.5 0.70 2.20
CTSH 170428P00061000 P 04/28/17 61.0 0.70 3.90
CTSH 170428P00061500 P 04/28/17 61.5 0.95 4.40
CTSH 170428P00062000 P 04/28/17 62.0 0.80 4.70
CTSH 170428P00062500 P 04/28/17 62.5 1.55 5.40
CTSH 170428P00063000 P 04/28/17 63.0 1.80 5.90
CTSH 170428P00063500 P 04/28/17 63.5 2.55 6.20
CTSH 170428P00064000 P 04/28/17 64.0 3.00 6.60
CTSH 170428P00064500 P 04/28/17 64.5 3.10 7.50
CTSH 170428P00065000 P 04/28/17 65.0 4.20 7.70
CTSH 170428P00065500 P 04/28/17 65.5 4.10 8.50
CTSH 170428P00066000 P 04/28/17 66.0 5.40 8.40
CTSH 170428P00066500 P 04/28/17 66.5 5.60 9.30
CTSH 170428P00067000 P 04/28/17 67.0 5.90 9.60
CTSH 170428P00067500 P 04/28/17 67.5 6.20 10.40
CTSH 170428P00068000 P 04/28/17 68.0 7.20 10.50
CTSH 170428P00068500 P 04/28/17 68.5 7.20 11.60
CTSH 170428P00069000 P 04/28/17 69.0 8.30 11.40
CTSH 170428P00070000 P 04/28/17 70.0 9.10 12.60
CTSH 170428P00072500 P 04/28/17 72.5 11.10 15.60
CTSH 170428P00075000 P 04/28/17 75.0 14.10 17.90
CTSH 170505C00042500 C 05/05/17 42.5 14.60 18.00
CTSH 170505C00045500 C 05/05/17 45.5 11.10 15.70
CTSH 170505C00046000 C 05/05/17 46.0 10.70 15.20
CTSH 170505C00046500 C 05/05/17 46.5 10.30 14.70
CTSH 170505C00047000 C 05/05/17 47.0 9.70 14.20
CTSH 170505C00047500 C 05/05/17 47.5 9.30 13.80
CTSH 170505C00048000 C 05/05/17 48.0 8.70 13.20
CTSH 170505C00048500 C 05/05/17 48.5 8.30 12.80
CTSH 170505C00049000 C 05/05/17 49.0 8.00 12.30
CTSH 170505C00049500 C 05/05/17 49.5 7.50 11.70
CTSH 170505C00050000 C 05/05/17 50.0 7.20 10.50
CTSH 170505C00050500 C 05/05/17 50.5 6.60 10.70
CTSH 170505C00051000 C 05/05/17 51.0 6.00 10.20
CTSH 170505C00051500 C 05/05/17 51.5 5.40 9.70
CTSH 170505C00052000 C 05/05/17 52.0 5.10 9.50
CTSH 170505C00052500 C 05/05/17 52.5 4.50 9.00
CTSH 170505C00053000 C 05/05/17 53.0 4.20 8.20
CTSH 170505C00053500 C 05/05/17 53.5 3.80 7.70
CTSH 170505C00054000 C 05/05/17 54.0 3.30 7.10
CTSH 170505C00054500 C 05/05/17 54.5 2.80 6.70
CTSH 170505C00055000 C 05/05/17 55.0 2.30 6.00
CTSH 170505C00055500 C 05/05/17 55.5 1.85 5.80
CTSH 170505C00056000 C 05/05/17 56.0 1.50 5.50
CTSH 170505C00056500 C 05/05/17 56.5 2.95 4.50
CTSH 170505C00057000 C 05/05/17 57.0 2.55 3.20
CTSH 170505C00057500 C 05/05/17 57.5 2.30 2.40
CTSH 170505C00058000 C 05/05/17 58.0 1.95 2.05
CTSH 170505C00058500 C 05/05/17 58.5 1.65 1.75
CTSH 170505C00059000 C 05/05/17 59.0 1.40 1.45
CTSH 170505C00059500 C 05/05/17 59.5 1.15 1.20
CTSH 170505C00060000 C 05/05/17 60.0 0.90 1.00
CTSH 170505C00060500 C 05/05/17 60.5 0.75 0.80
CTSH 170505C00061000 C 05/05/17 61.0 0.60 0.65
CTSH 170505C00061500 C 05/05/17 61.5 0.45 0.55
CTSH 170505C00062000 C 05/05/17 62.0 0.35 0.60
CTSH 170505C00062500 C 05/05/17 62.5 0.20 0.50
CTSH 170505C00063000 C 05/05/17 63.0 0.15 0.35
CTSH 170505C00063500 C 05/05/17 63.5 0.05 0.65
CTSH 170505C00064000 C 05/05/17 64.0 0.05 0.60
CTSH 170505C00064500 C 05/05/17 64.5 0.05 0.40
CTSH 170505C00065000 C 05/05/17 65.0 0.00 1.00
CTSH 170505C00065500 C 05/05/17 65.5 0.00 1.15
CTSH 170505C00066000 C 05/05/17 66.0 0.00 0.90
CTSH 170505C00066500 C 05/05/17 66.5 0.00 0.85
CTSH 170505C00067000 C 05/05/17 67.0 0.00 1.10
CTSH 170505C00067500 C 05/05/17 67.5 0.00 0.80
CTSH 170505C00070000 C 05/05/17 70.0 0.00 0.90
CTSH 170505C00072500 C 05/05/17 72.5 0.00 0.90
CTSH 170505C00075000 C 05/05/17 75.0 0.00 1.00
CTSH 170505P00042500 P 05/05/17 42.5 0.00 1.05
CTSH 170505P00045500 P 05/05/17 45.5 0.00 1.00
CTSH 170505P00046000 P 05/05/17 46.0 0.00 1.05
CTSH 170505P00046500 P 05/05/17 46.5 0.00 1.05
CTSH 170505P00047000 P 05/05/17 47.0 0.00 1.00
CTSH 170505P00047500 P 05/05/17 47.5 0.00 0.95
CTSH 170505P00048000 P 05/05/17 48.0 0.00 0.95
CTSH 170505P00048500 P 05/05/17 48.5 0.00 1.00
CTSH 170505P00049000 P 05/05/17 49.0 0.00 1.00
CTSH 170505P00049500 P 05/05/17 49.5 0.00 1.00
CTSH 170505P00050000 P 05/05/17 50.0 0.00 1.05
CTSH 170505P00050500 P 05/05/17 50.5 0.00 1.15
CTSH 170505P00051000 P 05/05/17 51.0 0.00 1.15
CTSH 170505P00051500 P 05/05/17 51.5 0.00 0.55
CTSH 170505P00052000 P 05/05/17 52.0 0.00 0.55
CTSH 170505P00052500 P 05/05/17 52.5 0.00 0.50
CTSH 170505P00053000 P 05/05/17 53.0 0.00 0.70
CTSH 170505P00053500 P 05/05/17 53.5 0.05 0.70
CTSH 170505P00054000 P 05/05/17 54.0 0.05 0.30
CTSH 170505P00054500 P 05/05/17 54.5 0.15 0.65
CTSH 170505P00055000 P 05/05/17 55.0 0.20 0.60
CTSH 170505P00055500 P 05/05/17 55.5 0.30 0.50
CTSH 170505P00056000 P 05/05/17 56.0 0.40 0.55
CTSH 170505P00056500 P 05/05/17 56.5 0.50 0.60
CTSH 170505P00057000 P 05/05/17 57.0 0.60 0.70
CTSH 170505P00057500 P 05/05/17 57.5 0.75 0.85
CTSH 170505P00058000 P 05/05/17 58.0 0.90 1.00
CTSH 170505P00058500 P 05/05/17 58.5 1.10 1.20
CTSH 170505P00059000 P 05/05/17 59.0 1.35 1.40
CTSH 170505P00059500 P 05/05/17 59.5 1.55 1.65
CTSH 170505P00060000 P 05/05/17 60.0 1.85 1.95
CTSH 170505P00060500 P 05/05/17 60.5 2.15 2.25
CTSH 170505P00061000 P 05/05/17 61.0 2.35 2.75
CTSH 170505P00061500 P 05/05/17 61.5 1.25 4.20
CTSH 170505P00062000 P 05/05/17 62.0 3.10 4.20
CTSH 170505P00062500 P 05/05/17 62.5 1.95 5.30
CTSH 170505P00063000 P 05/05/17 63.0 2.15 6.00
CTSH 170505P00063500 P 05/05/17 63.5 2.50 6.30
CTSH 170505P00064000 P 05/05/17 64.0 3.00 7.00
CTSH 170505P00064500 P 05/05/17 64.5 3.40 7.60
CTSH 170505P00065000 P 05/05/17 65.0 4.00 7.80
CTSH 170505P00065500 P 05/05/17 65.5 4.50 8.70
CTSH 170505P00066000 P 05/05/17 66.0 5.00 9.10
CTSH 170505P00066500 P 05/05/17 66.5 5.20 9.60
CTSH 170505P00067000 P 05/05/17 67.0 5.70 9.70
CTSH 170505P00067500 P 05/05/17 67.5 6.20 10.40
CTSH 170505P00070000 P 05/05/17 70.0 8.70 13.20
CTSH 170505P00072500 P 05/05/17 72.5 11.10 15.70
CTSH 170505P00075000 P 05/05/17 75.0 14.00 17.70
CTSH 170512C00045000 C 05/12/17 45.0 12.50 15.50
CTSH 170512C00046000 C 05/12/17 46.0 10.80 15.40
CTSH 170512C00047000 C 05/12/17 47.0 9.70 14.40
CTSH 170512C00048000 C 05/12/17 48.0 9.00 13.50
CTSH 170512C00048500 C 05/12/17 48.5 8.50 12.90
CTSH 170512C00049000 C 05/12/17 49.0 8.00 12.30
CTSH 170512C00049500 C 05/12/17 49.5 7.30 11.80
CTSH 170512C00050000 C 05/12/17 50.0 7.00 11.30
CTSH 170512C00050500 C 05/12/17 50.5 6.80 10.90
CTSH 170512C00051000 C 05/12/17 51.0 6.20 10.00
CTSH 170512C00051500 C 05/12/17 51.5 5.80 9.60
CTSH 170512C00052000 C 05/12/17 52.0 5.20 9.20
CTSH 170512C00052500 C 05/12/17 52.5 4.80 8.80
CTSH 170512C00053000 C 05/12/17 53.0 4.30 8.10
CTSH 170512C00053500 C 05/12/17 53.5 3.80 7.50
CTSH 170512C00054000 C 05/12/17 54.0 3.40 7.20
CTSH 170512C00054500 C 05/12/17 54.5 2.95 6.50
CTSH 170512C00055000 C 05/12/17 55.0 2.55 6.20
CTSH 170512C00055500 C 05/12/17 55.5 2.15 5.60
CTSH 170512C00056000 C 05/12/17 56.0 1.80 5.00
CTSH 170512C00056500 C 05/12/17 56.5 1.75 4.60
CTSH 170512C00057000 C 05/12/17 57.0 2.70 3.70
CTSH 170512C00057500 C 05/12/17 57.5 2.40 2.65
CTSH 170512C00058000 C 05/12/17 58.0 2.05 2.30
CTSH 170512C00058500 C 05/12/17 58.5 1.75 2.00
CTSH 170512C00059000 C 05/12/17 59.0 1.45 1.65
CTSH 170512C00059500 C 05/12/17 59.5 1.25 1.45
CTSH 170512C00060000 C 05/12/17 60.0 1.00 1.25
CTSH 170512C00060500 C 05/12/17 60.5 0.85 0.95
CTSH 170512C00061000 C 05/12/17 61.0 0.70 0.95
CTSH 170512C00061500 C 05/12/17 61.5 0.55 0.80
CTSH 170512C00062000 C 05/12/17 62.0 0.45 0.80
CTSH 170512C00062500 C 05/12/17 62.5 0.35 0.60
CTSH 170512C00063000 C 05/12/17 63.0 0.20 0.60
CTSH 170512C00063500 C 05/12/17 63.5 0.10 0.70
CTSH 170512C00064000 C 05/12/17 64.0 0.05 0.60
CTSH 170512C00064500 C 05/12/17 64.5 0.00 0.65
CTSH 170512C00065000 C 05/12/17 65.0 0.00 0.45
CTSH 170512C00065500 C 05/12/17 65.5 0.00 0.65
CTSH 170512C00066000 C 05/12/17 66.0 0.00 0.45
CTSH 170512C00066500 C 05/12/17 66.5 0.00 0.55
CTSH 170512C00067000 C 05/12/17 67.0 0.00 0.60
CTSH 170512C00067500 C 05/12/17 67.5 0.00 0.50
CTSH 170512C00068000 C 05/12/17 68.0 0.00 0.50
CTSH 170512C00069000 C 05/12/17 69.0 0.00 0.60
CTSH 170512C00070000 C 05/12/17 70.0 0.00 0.75
CTSH 170512P00045000 P 05/12/17 45.0 0.00 0.80
CTSH 170512P00046000 P 05/12/17 46.0 0.00 0.80
CTSH 170512P00047000 P 05/12/17 47.0 0.00 0.75
CTSH 170512P00048000 P 05/12/17 48.0 0.00 0.75
CTSH 170512P00048500 P 05/12/17 48.5 0.00 0.70
CTSH 170512P00049000 P 05/12/17 49.0 0.00 0.55
CTSH 170512P00049500 P 05/12/17 49.5 0.00 0.50
CTSH 170512P00050000 P 05/12/17 50.0 0.00 0.60
CTSH 170512P00050500 P 05/12/17 50.5 0.00 0.55
CTSH 170512P00051000 P 05/12/17 51.0 0.00 0.60
CTSH 170512P00051500 P 05/12/17 51.5 0.00 0.60
CTSH 170512P00052000 P 05/12/17 52.0 0.00 0.75
CTSH 170512P00052500 P 05/12/17 52.5 0.00 0.65
CTSH 170512P00053000 P 05/12/17 53.0 0.00 2.10
CTSH 170512P00053500 P 05/12/17 53.5 0.00 0.65
CTSH 170512P00054000 P 05/12/17 54.0 0.05 0.75
CTSH 170512P00054500 P 05/12/17 54.5 0.20 0.65
CTSH 170512P00055000 P 05/12/17 55.0 0.30 0.70
CTSH 170512P00055500 P 05/12/17 55.5 0.40 0.60
CTSH 170512P00056000 P 05/12/17 56.0 0.50 0.70
CTSH 170512P00056500 P 05/12/17 56.5 0.60 0.85
CTSH 170512P00057000 P 05/12/17 57.0 0.70 1.00
CTSH 170512P00057500 P 05/12/17 57.5 0.85 1.05
CTSH 170512P00058000 P 05/12/17 58.0 1.00 1.25
CTSH 170512P00058500 P 05/12/17 58.5 1.20 1.40
CTSH 170512P00059000 P 05/12/17 59.0 1.45 1.65
CTSH 170512P00059500 P 05/12/17 59.5 1.65 1.85
CTSH 170512P00060000 P 05/12/17 60.0 1.95 2.15
CTSH 170512P00060500 P 05/12/17 60.5 2.25 2.50
CTSH 170512P00061000 P 05/12/17 61.0 2.55 2.85
CTSH 170512P00061500 P 05/12/17 61.5 2.75 4.60
CTSH 170512P00062000 P 05/12/17 62.0 3.10 5.20
CTSH 170512P00062500 P 05/12/17 62.5 2.15 5.70
CTSH 170512P00063000 P 05/12/17 63.0 2.40 6.20
CTSH 170512P00063500 P 05/12/17 63.5 2.85 6.60
CTSH 170512P00064000 P 05/12/17 64.0 3.40 7.20
CTSH 170512P00064500 P 05/12/17 64.5 3.70 7.80
CTSH 170512P00065000 P 05/12/17 65.0 3.90 8.20
CTSH 170512P00065500 P 05/12/17 65.5 5.00 8.50
CTSH 170512P00066000 P 05/12/17 66.0 5.20 9.00
CTSH 170512P00066500 P 05/12/17 66.5 5.70 9.50
CTSH 170512P00067000 P 05/12/17 67.0 6.10 9.80
CTSH 170512P00067500 P 05/12/17 67.5 6.40 10.30
CTSH 170512P00068000 P 05/12/17 68.0 7.20 10.80
CTSH 170512P00069000 P 05/12/17 69.0 7.60 12.20
CTSH 170512P00070000 P 05/12/17 70.0 8.90 12.80
CTSH 170519C00035000 C 05/19/17 35.0 23.70 24.50
CTSH 170519C00037500 C 05/19/17 37.5 19.50 24.00
CTSH 170519C00040000 C 05/19/17 40.0 17.50 20.80
CTSH 170519C00042500 C 05/19/17 42.5 14.90 19.00
CTSH 170519C00045000 C 05/19/17 45.0 12.40 16.50
CTSH 170519C00045500 C 05/19/17 45.5 11.60 15.90
CTSH 170519C00046000 C 05/19/17 46.0 11.50 15.50
CTSH 170519C00046500 C 05/19/17 46.5 10.90 15.00
CTSH 170519C00047000 C 05/19/17 47.0 10.30 14.40
CTSH 170519C00047500 C 05/19/17 47.5 9.60 13.80
CTSH 170519C00048000 C 05/19/17 48.0 10.50 12.90
CTSH 170519C00048500 C 05/19/17 48.5 10.00 12.50
CTSH 170519C00049000 C 05/19/17 49.0 9.30 12.10
CTSH 170519C00049500 C 05/19/17 49.5 9.30 10.60
CTSH 170519C00050000 C 05/19/17 50.0 8.90 9.50
CTSH 170519C00050500 C 05/19/17 50.5 7.90 10.60
CTSH 170519C00051000 C 05/19/17 51.0 7.40 9.90
CTSH 170519C00051500 C 05/19/17 51.5 6.10 9.50
CTSH 170519C00052000 C 05/19/17 52.0 5.80 8.80
CTSH 170519C00052500 C 05/19/17 52.5 6.40 7.70
CTSH 170519C00053000 C 05/19/17 53.0 5.80 7.80
CTSH 170519C00053500 C 05/19/17 53.5 5.40 7.60
CTSH 170519C00054000 C 05/19/17 54.0 5.00 6.50
CTSH 170519C00054500 C 05/19/17 54.5 4.50 6.30
CTSH 170519C00055000 C 05/19/17 55.0 4.20 5.00
CTSH 170519C00055500 C 05/19/17 55.5 3.70 4.60
CTSH 170519C00056000 C 05/19/17 56.0 3.30 4.10
CTSH 170519C00056500 C 05/19/17 56.5 2.85 3.80
CTSH 170519C00057000 C 05/19/17 57.0 2.75 3.20
CTSH 170519C00057500 C 05/19/17 57.5 2.45 2.65
CTSH 170519C00058000 C 05/19/17 58.0 2.15 2.45
CTSH 170519C00058500 C 05/19/17 58.5 1.80 2.10
CTSH 170519C00059000 C 05/19/17 59.0 1.55 1.70
CTSH 170519C00059500 C 05/19/17 59.5 1.30 1.55
CTSH 170519C00060000 C 05/19/17 60.0 1.10 1.25
CTSH 170519C00060500 C 05/19/17 60.5 0.90 1.15
CTSH 170519C00061000 C 05/19/17 61.0 0.75 1.00
CTSH 170519C00061500 C 05/19/17 61.5 0.60 0.70
CTSH 170519C00062000 C 05/19/17 62.0 0.45 0.65
CTSH 170519C00062500 C 05/19/17 62.5 0.40 0.45
CTSH 170519C00063000 C 05/19/17 63.0 0.25 0.50
CTSH 170519C00063500 C 05/19/17 63.5 0.20 0.55
CTSH 170519C00064000 C 05/19/17 64.0 0.15 0.50
CTSH 170519C00064500 C 05/19/17 64.5 0.05 0.45
CTSH 170519C00065000 C 05/19/17 65.0 0.00 0.40
CTSH 170519C00065500 C 05/19/17 65.5 0.00 0.30
CTSH 170519C00066000 C 05/19/17 66.0 0.00 0.30
CTSH 170519C00066500 C 05/19/17 66.5 0.00 0.20
CTSH 170519C00067000 C 05/19/17 67.0 0.00 0.20
CTSH 170519C00067500 C 05/19/17 67.5 0.00 0.15
CTSH 170519C00068000 C 05/19/17 68.0 0.00 0.20
CTSH 170519C00068500 C 05/19/17 68.5 0.00 0.15
CTSH 170519C00069000 C 05/19/17 69.0 0.00 0.10
CTSH 170519C00070000 C 05/19/17 70.0 0.00 0.10
CTSH 170519C00072500 C 05/19/17 72.5 0.00 0.10
CTSH 170519C00075000 C 05/19/17 75.0 0.00 0.10
CTSH 170519C00080000 C 05/19/17 80.0 0.00 0.05
CTSH 170519P00035000 P 05/19/17 35.0 0.00 0.05
CTSH 170519P00037500 P 05/19/17 37.5 0.00 0.05
CTSH 170519P00040000 P 05/19/17 40.0 0.00 0.05
CTSH 170519P00042500 P 05/19/17 42.5 0.00 0.10
CTSH 170519P00045000 P 05/19/17 45.0 0.00 0.20
CTSH 170519P00045500 P 05/19/17 45.5 0.00 0.25
CTSH 170519P00046000 P 05/19/17 46.0 0.00 0.25
CTSH 170519P00046500 P 05/19/17 46.5 0.00 0.30
CTSH 170519P00047000 P 05/19/17 47.0 0.00 0.30
CTSH 170519P00047500 P 05/19/17 47.5 0.00 0.20
CTSH 170519P00048000 P 05/19/17 48.0 0.00 0.35
CTSH 170519P00048500 P 05/19/17 48.5 0.00 0.35
CTSH 170519P00049000 P 05/19/17 49.0 0.00 0.40
CTSH 170519P00049500 P 05/19/17 49.5 0.00 0.30
CTSH 170519P00050000 P 05/19/17 50.0 0.00 0.25
CTSH 170519P00050500 P 05/19/17 50.5 0.00 0.35
CTSH 170519P00051000 P 05/19/17 51.0 0.00 0.45
CTSH 170519P00051500 P 05/19/17 51.5 0.00 0.45
CTSH 170519P00052000 P 05/19/17 52.0 0.00 0.45
CTSH 170519P00052500 P 05/19/17 52.5 0.00 0.55
CTSH 170519P00053000 P 05/19/17 53.0 0.00 0.60
CTSH 170519P00053500 P 05/19/17 53.5 0.10 0.60
CTSH 170519P00054000 P 05/19/17 54.0 0.05 0.50
CTSH 170519P00054500 P 05/19/17 54.5 0.25 0.55
CTSH 170519P00055000 P 05/19/17 55.0 0.35 0.65
CTSH 170519P00055500 P 05/19/17 55.5 0.45 0.65
CTSH 170519P00056000 P 05/19/17 56.0 0.55 0.70
CTSH 170519P00056500 P 05/19/17 56.5 0.65 0.85
CTSH 170519P00057000 P 05/19/17 57.0 0.75 0.95
CTSH 170519P00057500 P 05/19/17 57.5 0.90 1.05
CTSH 170519P00058000 P 05/19/17 58.0 1.05 1.30
CTSH 170519P00058500 P 05/19/17 58.5 1.25 1.55
CTSH 170519P00059000 P 05/19/17 59.0 1.50 1.65
CTSH 170519P00059500 P 05/19/17 59.5 1.75 1.85
CTSH 170519P00060000 P 05/19/17 60.0 2.00 2.20
CTSH 170519P00060500 P 05/19/17 60.5 2.30 2.55
CTSH 170519P00061000 P 05/19/17 61.0 2.65 2.85
CTSH 170519P00061500 P 05/19/17 61.5 2.90 3.30
CTSH 170519P00062000 P 05/19/17 62.0 3.20 3.70
CTSH 170519P00062500 P 05/19/17 62.5 3.40 4.20
CTSH 170519P00063000 P 05/19/17 63.0 3.70 4.60
CTSH 170519P00063500 P 05/19/17 63.5 3.80 5.90
CTSH 170519P00064000 P 05/19/17 64.0 4.20 5.50
CTSH 170519P00064500 P 05/19/17 64.5 3.50 7.10
CTSH 170519P00065000 P 05/19/17 65.0 4.90 6.50
CTSH 170519P00065500 P 05/19/17 65.5 5.70 7.40
CTSH 170519P00066000 P 05/19/17 66.0 5.20 7.80
CTSH 170519P00066500 P 05/19/17 66.5 6.60 9.20
CTSH 170519P00067000 P 05/19/17 67.0 7.10 8.40
CTSH 170519P00067500 P 05/19/17 67.5 6.80 9.20
CTSH 170519P00068000 P 05/19/17 68.0 6.90 10.70
CTSH 170519P00068500 P 05/19/17 68.5 9.00 10.10
CTSH 170519P00069000 P 05/19/17 69.0 8.00 11.40
CTSH 170519P00070000 P 05/19/17 70.0 9.10 12.50
CTSH 170519P00072500 P 05/19/17 72.5 11.60 15.00
CTSH 170519P00075000 P 05/19/17 75.0 14.00 18.00
CTSH 170519P00080000 P 05/19/17 80.0 20.50 21.20
CTSH 170526C00042500 C 05/26/17 42.5 14.70 18.10
CTSH 170526C00045000 C 05/26/17 45.0 11.90 16.30
CTSH 170526C00047500 C 05/26/17 47.5 9.80 13.70
CTSH 170526C00050000 C 05/26/17 50.0 7.70 11.00
CTSH 170526C00050500 C 05/26/17 50.5 6.70 10.70
CTSH 170526C00051000 C 05/26/17 51.0 6.60 10.20
CTSH 170526C00051500 C 05/26/17 51.5 5.80 9.60
CTSH 170526C00052000 C 05/26/17 52.0 5.70 8.90
CTSH 170526C00052500 C 05/26/17 52.5 5.20 8.90
CTSH 170526C00053000 C 05/26/17 53.0 4.70 8.10
CTSH 170526C00053500 C 05/26/17 53.5 4.00 7.60
CTSH 170526C00054000 C 05/26/17 54.0 3.80 7.10
CTSH 170526C00054500 C 05/26/17 54.5 3.20 6.80
CTSH 170526C00055000 C 05/26/17 55.0 2.85 6.20
CTSH 170526C00055500 C 05/26/17 55.5 2.30 5.70
CTSH 170526C00056000 C 05/26/17 56.0 2.20 5.40
CTSH 170526C00056500 C 05/26/17 56.5 3.20 4.70
CTSH 170526C00057000 C 05/26/17 57.0 2.90 3.40
CTSH 170526C00057500 C 05/26/17 57.5 2.55 3.10
CTSH 170526C00058000 C 05/26/17 58.0 2.20 2.75
CTSH 170526C00058500 C 05/26/17 58.5 1.90 2.25
CTSH 170526C00059000 C 05/26/17 59.0 1.65 2.20
CTSH 170526C00059500 C 05/26/17 59.5 1.35 1.95
CTSH 170526C00060000 C 05/26/17 60.0 1.25 1.55
CTSH 170526C00060500 C 05/26/17 60.5 1.05 1.55
CTSH 170526C00061000 C 05/26/17 61.0 0.80 1.35
CTSH 170526C00061500 C 05/26/17 61.5 0.65 1.20
CTSH 170526C00062000 C 05/26/17 62.0 0.60 0.95
CTSH 170526C00062500 C 05/26/17 62.5 0.40 0.85
CTSH 170526C00063000 C 05/26/17 63.0 0.40 0.80
CTSH 170526C00063500 C 05/26/17 63.5 0.30 0.65
CTSH 170526C00064000 C 05/26/17 64.0 0.25 0.65
CTSH 170526C00064500 C 05/26/17 64.5 0.05 0.70
CTSH 170526C00065000 C 05/26/17 65.0 0.05 0.40
CTSH 170526C00065500 C 05/26/17 65.5 0.00 2.15
CTSH 170526C00066000 C 05/26/17 66.0 0.00 0.40
CTSH 170526C00066500 C 05/26/17 66.5 0.00 0.40
CTSH 170526C00067000 C 05/26/17 67.0 0.00 0.50
CTSH 170526C00067500 C 05/26/17 67.5 0.00 1.75
CTSH 170526C00070000 C 05/26/17 70.0 0.00 0.80
CTSH 170526C00072500 C 05/26/17 72.5 0.00 2.00
CTSH 170526C00075000 C 05/26/17 75.0 0.00 0.80
CTSH 170526P00042500 P 05/26/17 42.5 0.00 0.70
CTSH 170526P00045000 P 05/26/17 45.0 0.00 0.70
CTSH 170526P00047500 P 05/26/17 47.5 0.00 0.60
CTSH 170526P00050000 P 05/26/17 50.0 0.00 0.45
CTSH 170526P00050500 P 05/26/17 50.5 0.00 0.50
CTSH 170526P00051000 P 05/26/17 51.0 0.00 0.45
CTSH 170526P00051500 P 05/26/17 51.5 0.10 0.65
CTSH 170526P00052000 P 05/26/17 52.0 0.05 0.75
CTSH 170526P00052500 P 05/26/17 52.5 0.00 1.15
CTSH 170526P00053000 P 05/26/17 53.0 0.05 0.80
CTSH 170526P00053500 P 05/26/17 53.5 0.10 1.05
CTSH 170526P00054000 P 05/26/17 54.0 0.30 0.65
CTSH 170526P00054500 P 05/26/17 54.5 0.25 0.95
CTSH 170526P00055000 P 05/26/17 55.0 0.45 0.90
CTSH 170526P00055500 P 05/26/17 55.5 0.55 0.85
CTSH 170526P00056000 P 05/26/17 56.0 0.65 1.00
CTSH 170526P00056500 P 05/26/17 56.5 0.75 1.15
CTSH 170526P00057000 P 05/26/17 57.0 0.90 1.20
CTSH 170526P00057500 P 05/26/17 57.5 1.05 1.35
CTSH 170526P00058000 P 05/26/17 58.0 1.25 1.60
CTSH 170526P00058500 P 05/26/17 58.5 1.40 1.90
CTSH 170526P00059000 P 05/26/17 59.0 1.65 1.90
CTSH 170526P00059500 P 05/26/17 59.5 1.90 2.35
CTSH 170526P00060000 P 05/26/17 60.0 2.20 2.60
CTSH 170526P00060500 P 05/26/17 60.5 2.50 2.90
CTSH 170526P00061000 P 05/26/17 61.0 2.80 3.30
CTSH 170526P00061500 P 05/26/17 61.5 3.10 4.60
CTSH 170526P00062000 P 05/26/17 62.0 3.40 4.40
CTSH 170526P00062500 P 05/26/17 62.5 2.35 5.60
CTSH 170526P00063000 P 05/26/17 63.0 2.80 6.00
CTSH 170526P00063500 P 05/26/17 63.5 3.10 6.50
CTSH 170526P00064000 P 05/26/17 64.0 4.30 6.10
CTSH 170526P00064500 P 05/26/17 64.5 4.10 7.60
CTSH 170526P00065000 P 05/26/17 65.0 4.20 8.30
CTSH 170526P00065500 P 05/26/17 65.5 4.90 8.60
CTSH 170526P00066000 P 05/26/17 66.0 5.20 9.10
CTSH 170526P00066500 P 05/26/17 66.5 6.00 9.30
CTSH 170526P00067000 P 05/26/17 67.0 6.20 9.90
CTSH 170526P00067500 P 05/26/17 67.5 6.60 10.50
CTSH 170526P00070000 P 05/26/17 70.0 9.30 12.70
CTSH 170526P00072500 P 05/26/17 72.5 11.40 15.80
CTSH 170526P00075000 P 05/26/17 75.0 14.30 17.90
CTSH 170602C00040000 C 06/02/17 40.0 17.20 21.00
CTSH 170602C00042500 C 06/02/17 42.5 14.70 19.00
CTSH 170602C00045000 C 06/02/17 45.0 12.10 16.50
CTSH 170602C00046000 C 06/02/17 46.0 11.10 15.10
CTSH 170602C00046500 C 06/02/17 46.5 10.70 15.00
CTSH 170602C00047000 C 06/02/17 47.0 10.40 14.20
CTSH 170602C00047500 C 06/02/17 47.5 9.70 13.70
CTSH 170602C00048000 C 06/02/17 48.0 9.10 13.20
CTSH 170602C00048500 C 06/02/17 48.5 8.70 12.60
CTSH 170602C00049500 C 06/02/17 49.5 7.90 11.50
CTSH 170602C00050000 C 06/02/17 50.0 7.30 11.10
CTSH 170602C00050500 C 06/02/17 50.5 6.70 10.80
CTSH 170602C00051000 C 06/02/17 51.0 6.30 10.30
CTSH 170602C00051500 C 06/02/17 51.5 5.70 9.90
CTSH 170602C00052000 C 06/02/17 52.0 5.50 9.30
CTSH 170602C00052500 C 06/02/17 52.5 5.20 8.90
CTSH 170602C00053000 C 06/02/17 53.0 4.70 8.20
CTSH 170602C00053500 C 06/02/17 53.5 4.30 7.60
CTSH 170602C00054000 C 06/02/17 54.0 4.10 7.50
CTSH 170602C00054500 C 06/02/17 54.5 3.50 6.70
CTSH 170602C00055000 C 06/02/17 55.0 2.70 6.40
CTSH 170602C00055500 C 06/02/17 55.5 2.60 4.90
CTSH 170602C00056000 C 06/02/17 56.0 2.10 5.80
CTSH 170602C00056500 C 06/02/17 56.5 3.30 4.20
CTSH 170602C00057000 C 06/02/17 57.0 3.00 3.60
CTSH 170602C00057500 C 06/02/17 57.5 2.60 3.20
CTSH 170602C00058000 C 06/02/17 58.0 2.30 2.90
CTSH 170602C00058500 C 06/02/17 58.5 2.05 2.60
CTSH 170602C00059000 C 06/02/17 59.0 1.80 2.25
CTSH 170602C00059500 C 06/02/17 59.5 1.55 2.10
CTSH 170602C00060000 C 06/02/17 60.0 1.25 1.70
CTSH 170602C00060500 C 06/02/17 60.5 1.10 1.60
CTSH 170602C00061000 C 06/02/17 61.0 0.95 1.45
CTSH 170602C00061500 C 06/02/17 61.5 0.70 1.20
CTSH 170602C00062000 C 06/02/17 62.0 0.65 1.10
CTSH 170602C00062500 C 06/02/17 62.5 0.55 0.90
CTSH 170602C00063000 C 06/02/17 63.0 0.40 0.85
CTSH 170602C00063500 C 06/02/17 63.5 0.35 0.80
CTSH 170602C00064000 C 06/02/17 64.0 0.25 0.70
CTSH 170602C00064500 C 06/02/17 64.5 0.10 0.80
CTSH 170602C00065000 C 06/02/17 65.0 0.05 0.75
CTSH 170602C00065500 C 06/02/17 65.5 0.05 0.70
CTSH 170602C00066000 C 06/02/17 66.0 0.00 0.55
CTSH 170602C00066500 C 06/02/17 66.5 0.00 0.50
CTSH 170602C00067000 C 06/02/17 67.0 0.00 0.40
CTSH 170602C00067500 C 06/02/17 67.5 0.00 0.55
CTSH 170602C00070000 C 06/02/17 70.0 0.00 0.75
CTSH 170602C00072500 C 06/02/17 72.5 0.00 0.80
CTSH 170602P00040000 P 06/02/17 40.0 0.00 0.75
CTSH 170602P00042500 P 06/02/17 42.5 0.00 0.65
CTSH 170602P00045000 P 06/02/17 45.0 0.00 1.60
CTSH 170602P00046000 P 06/02/17 46.0 0.00 1.75
CTSH 170602P00046500 P 06/02/17 46.5 0.00 1.85
CTSH 170602P00047000 P 06/02/17 47.0 0.00 1.80
CTSH 170602P00047500 P 06/02/17 47.5 0.00 1.50
CTSH 170602P00048000 P 06/02/17 48.0 0.00 0.40
CTSH 170602P00048500 P 06/02/17 48.5 0.00 0.45
CTSH 170602P00049500 P 06/02/17 49.5 0.00 0.65
CTSH 170602P00050000 P 06/02/17 50.0 0.00 0.45
CTSH 170602P00050500 P 06/02/17 50.5 0.00 1.70
CTSH 170602P00051000 P 06/02/17 51.0 0.00 1.65
CTSH 170602P00051500 P 06/02/17 51.5 0.00 0.80
CTSH 170602P00052000 P 06/02/17 52.0 0.00 0.75
CTSH 170602P00052500 P 06/02/17 52.5 0.10 0.85
CTSH 170602P00053000 P 06/02/17 53.0 0.10 0.80
CTSH 170602P00053500 P 06/02/17 53.5 0.30 0.75
CTSH 170602P00054000 P 06/02/17 54.0 0.35 0.80
CTSH 170602P00054500 P 06/02/17 54.5 0.40 0.90
CTSH 170602P00055000 P 06/02/17 55.0 0.50 1.00
CTSH 170602P00055500 P 06/02/17 55.5 0.60 1.00
CTSH 170602P00056000 P 06/02/17 56.0 0.70 1.10
CTSH 170602P00056500 P 06/02/17 56.5 0.80 1.25
CTSH 170602P00057000 P 06/02/17 57.0 0.95 1.40
CTSH 170602P00057500 P 06/02/17 57.5 1.15 1.40
CTSH 170602P00058000 P 06/02/17 58.0 1.25 1.70
CTSH 170602P00058500 P 06/02/17 58.5 1.50 2.00
CTSH 170602P00059000 P 06/02/17 59.0 1.70 2.20
CTSH 170602P00059500 P 06/02/17 59.5 1.95 2.40
CTSH 170602P00060000 P 06/02/17 60.0 2.25 2.70
CTSH 170602P00060500 P 06/02/17 60.5 2.55 3.00
CTSH 170602P00061000 P 06/02/17 61.0 2.90 3.30
CTSH 170602P00061500 P 06/02/17 61.5 3.20 3.70
CTSH 170602P00062000 P 06/02/17 62.0 3.50 4.30
CTSH 170602P00062500 P 06/02/17 62.5 2.45 4.70
CTSH 170602P00063000 P 06/02/17 63.0 2.75 5.00
CTSH 170602P00063500 P 06/02/17 63.5 3.30 5.60
CTSH 170602P00064000 P 06/02/17 64.0 3.80 6.20
CTSH 170602P00064500 P 06/02/17 64.5 4.20 7.60
CTSH 170602P00065000 P 06/02/17 65.0 4.60 8.20
CTSH 170602P00065500 P 06/02/17 65.5 5.00 8.60
CTSH 170602P00066000 P 06/02/17 66.0 5.10 9.20
CTSH 170602P00066500 P 06/02/17 66.5 5.50 9.70
CTSH 170602P00067000 P 06/02/17 67.0 6.10 10.10
CTSH 170602P00067500 P 06/02/17 67.5 6.50 10.50
CTSH 170602P00070000 P 06/02/17 70.0 9.30 13.00
CTSH 170602P00072500 P 06/02/17 72.5 11.70 15.10
CTSH 170616C00035000 C 06/16/17 35.0 23.70 24.80
CTSH 170616C00037500 C 06/16/17 37.5 19.40 24.00
CTSH 170616C00040000 C 06/16/17 40.0 17.00 21.40
CTSH 170616C00042500 C 06/16/17 42.5 14.80 19.00
CTSH 170616C00045000 C 06/16/17 45.0 12.90 15.90
CTSH 170616C00047500 C 06/16/17 47.5 10.10 13.70
CTSH 170616C00050000 C 06/16/17 50.0 7.40 11.10
CTSH 170616C00052500 C 06/16/17 52.5 5.70 8.70
CTSH 170616C00055000 C 06/16/17 55.0 4.70 4.90
CTSH 170616C00057500 C 06/16/17 57.5 2.85 3.00
CTSH 170616C00060000 C 06/16/17 60.0 1.50 1.60
CTSH 170616C00062500 C 06/16/17 62.5 0.65 0.80
CTSH 170616C00065000 C 06/16/17 65.0 0.20 0.50
CTSH 170616C00067500 C 06/16/17 67.5 0.00 0.20
CTSH 170616C00070000 C 06/16/17 70.0 0.00 0.10
CTSH 170616C00075000 C 06/16/17 75.0 0.00 0.10
CTSH 170616P00035000 P 06/16/17 35.0 0.00 0.05
CTSH 170616P00037500 P 06/16/17 37.5 0.00 0.10
CTSH 170616P00040000 P 06/16/17 40.0 0.00 0.10
CTSH 170616P00042500 P 06/16/17 42.5 0.00 0.15
CTSH 170616P00045000 P 06/16/17 45.0 0.00 0.20
CTSH 170616P00047500 P 06/16/17 47.5 0.00 0.20
CTSH 170616P00050000 P 06/16/17 50.0 0.15 0.30
CTSH 170616P00052500 P 06/16/17 52.5 0.20 0.50
CTSH 170616P00055000 P 06/16/17 55.0 0.70 0.80
CTSH 170616P00057500 P 06/16/17 57.5 1.35 1.45
CTSH 170616P00060000 P 06/16/17 60.0 2.50 2.65
CTSH 170616P00062500 P 06/16/17 62.5 3.90 4.50
CTSH 170616P00065000 P 06/16/17 65.0 4.50 7.50
CTSH 170616P00067500 P 06/16/17 67.5 7.80 9.30
CTSH 170616P00070000 P 06/16/17 70.0 9.30 12.00
CTSH 170616P00075000 P 06/16/17 75.0 15.60 16.30
CTSH 170721C00027500 C 07/21/17 27.5 31.30 32.10
CTSH 170721C00030000 C 07/21/17 30.0 28.20 29.60
CTSH 170721C00032500 C 07/21/17 32.5 24.90 28.80
CTSH 170721C00035000 C 07/21/17 35.0 22.10 26.50
CTSH 170721C00037500 C 07/21/17 37.5 20.30 23.50
CTSH 170721C00040000 C 07/21/17 40.0 18.70 19.60
CTSH 170721C00042500 C 07/21/17 42.5 15.50 17.90
CTSH 170721C00045000 C 07/21/17 45.0 13.80 14.70
CTSH 170721C00047500 C 07/21/17 47.5 11.40 12.20
CTSH 170721C00050000 C 07/21/17 50.0 7.90 10.80
CTSH 170721C00052500 C 07/21/17 52.5 7.00 7.70
CTSH 170721C00055000 C 07/21/17 55.0 5.00 5.40
CTSH 170721C00057500 C 07/21/17 57.5 3.30 3.70
CTSH 170721C00060000 C 07/21/17 60.0 2.00 2.35
CTSH 170721C00062500 C 07/21/17 62.5 1.05 1.25
CTSH 170721C00065000 C 07/21/17 65.0 0.50 0.70
CTSH 170721C00070000 C 07/21/17 70.0 0.00 0.25
CTSH 170721C00075000 C 07/21/17 75.0 0.00 0.10
CTSH 170721C00080000 C 07/21/17 80.0 0.00 0.05
CTSH 170721C00085000 C 07/21/17 85.0 0.00 0.05
CTSH 170721P00027500 P 07/21/17 27.5 0.00 0.05
CTSH 170721P00030000 P 07/21/17 30.0 0.00 0.05
CTSH 170721P00032500 P 07/21/17 32.5 0.00 0.10
CTSH 170721P00035000 P 07/21/17 35.0 0.00 0.10
CTSH 170721P00037500 P 07/21/17 37.5 0.00 0.15
CTSH 170721P00040000 P 07/21/17 40.0 0.00 0.15
CTSH 170721P00042500 P 07/21/17 42.5 0.00 0.25
CTSH 170721P00045000 P 07/21/17 45.0 0.10 0.30
CTSH 170721P00047500 P 07/21/17 47.5 0.05 0.45
CTSH 170721P00050000 P 07/21/17 50.0 0.30 0.55
CTSH 170721P00052500 P 07/21/17 52.5 0.55 0.75
CTSH 170721P00055000 P 07/21/17 55.0 1.00 1.20
CTSH 170721P00057500 P 07/21/17 57.5 1.75 2.15
CTSH 170721P00060000 P 07/21/17 60.0 2.90 3.30
CTSH 170721P00062500 P 07/21/17 62.5 4.40 4.90
CTSH 170721P00065000 P 07/21/17 65.0 6.20 6.80
CTSH 170721P00070000 P 07/21/17 70.0 9.90 12.20
CTSH 170721P00075000 P 07/21/17 75.0 14.10 18.00
CTSH 170721P00080000 P 07/21/17 80.0 18.90 23.00
CTSH 170721P00085000 P 07/21/17 85.0 25.50 26.30
CTSH 171020C00030000 C 10/20/17 30.0 28.70 29.60
CTSH 171020C00032500 C 10/20/17 32.5 24.30 28.80
CTSH 171020C00035000 C 10/20/17 35.0 22.10 26.40
CTSH 171020C00037500 C 10/20/17 37.5 19.70 23.50
CTSH 171020C00040000 C 10/20/17 40.0 17.60 21.20
CTSH 171020C00042500 C 10/20/17 42.5 16.40 17.60
CTSH 171020C00045000 C 10/20/17 45.0 14.00 15.30
CTSH 171020C00047500 C 10/20/17 47.5 10.50 14.00
CTSH 171020C00050000 C 10/20/17 50.0 9.90 10.90
CTSH 171020C00052500 C 10/20/17 52.5 8.00 8.80
CTSH 171020C00055000 C 10/20/17 55.0 6.20 6.80
CTSH 171020C00057500 C 10/20/17 57.5 4.60 5.00
CTSH 171020C00060000 C 10/20/17 60.0 3.30 3.60
CTSH 171020C00062500 C 10/20/17 62.5 2.25 2.70
CTSH 171020C00065000 C 10/20/17 65.0 1.40 1.95
CTSH 171020C00067500 C 10/20/17 67.5 0.95 1.25
CTSH 171020C00070000 C 10/20/17 70.0 0.40 1.05
CTSH 171020C00075000 C 10/20/17 75.0 0.15 0.40
CTSH 171020C00080000 C 10/20/17 80.0 0.00 0.20
CTSH 171020C00085000 C 10/20/17 85.0 0.00 0.10
CTSH 171020P00030000 P 10/20/17 30.0 0.00 0.20
CTSH 171020P00032500 P 10/20/17 32.5 0.00 0.25
CTSH 171020P00035000 P 10/20/17 35.0 0.00 0.40
CTSH 171020P00037500 P 10/20/17 37.5 0.05 0.30
CTSH 171020P00040000 P 10/20/17 40.0 0.15 0.40
CTSH 171020P00042500 P 10/20/17 42.5 0.20 0.65
CTSH 171020P00045000 P 10/20/17 45.0 0.30 0.90
CTSH 171020P00047500 P 10/20/17 47.5 0.60 0.85
CTSH 171020P00050000 P 10/20/17 50.0 0.95 1.30
CTSH 171020P00052500 P 10/20/17 52.5 1.40 1.85
CTSH 171020P00055000 P 10/20/17 55.0 2.10 2.35
CTSH 171020P00057500 P 10/20/17 57.5 2.95 3.40
CTSH 171020P00060000 P 10/20/17 60.0 4.10 4.60
CTSH 171020P00062500 P 10/20/17 62.5 5.50 6.00
CTSH 171020P00065000 P 10/20/17 65.0 7.20 7.90
CTSH 171020P00067500 P 10/20/17 67.5 9.10 9.80
CTSH 171020P00070000 P 10/20/17 70.0 10.20 13.20
CTSH 171020P00075000 P 10/20/17 75.0 14.10 17.90
CTSH 171020P00080000 P 10/20/17 80.0 19.10 23.10
CTSH 171020P00085000 P 10/20/17 85.0 25.60 26.20
CTSH 180119C00027500 C 01/19/18 27.5 30.90 32.50
CTSH 180119C00030000 C 01/19/18 30.0 28.70 29.80
CTSH 180119C00032500 C 01/19/18 32.5 26.00 27.60
CTSH 180119C00035000 C 01/19/18 35.0 23.60 25.20
CTSH 180119C00037500 C 01/19/18 37.5 21.20 22.80
CTSH 180119C00040000 C 01/19/18 40.0 19.00 20.30
CTSH 180119C00042500 C 01/19/18 42.5 16.60 18.20
CTSH 180119C00045000 C 01/19/18 45.0 13.00 16.90
CTSH 180119C00047500 C 01/19/18 47.5 11.30 14.50
CTSH 180119C00050000 C 01/19/18 50.0 10.70 11.60
CTSH 180119C00052500 C 01/19/18 52.5 8.90 9.60
CTSH 180119C00055000 C 01/19/18 55.0 7.30 7.80
CTSH 180119C00057500 C 01/19/18 57.5 5.80 6.20
CTSH 180119C00060000 C 01/19/18 60.0 4.50 4.80
CTSH 180119C00062500 C 01/19/18 62.5 3.40 3.80
CTSH 180119C00065000 C 01/19/18 65.0 2.30 2.95
CTSH 180119C00067500 C 01/19/18 67.5 1.60 2.25
CTSH 180119C00070000 C 01/19/18 70.0 1.10 1.70
CTSH 180119C00072500 C 01/19/18 72.5 0.65 1.30
CTSH 180119C00075000 C 01/19/18 75.0 0.60 0.95
CTSH 180119C00077500 C 01/19/18 77.5 0.30 0.70
CTSH 180119C00080000 C 01/19/18 80.0 0.15 0.55
CTSH 180119C00085000 C 01/19/18 85.0 0.00 0.30
CTSH 180119C00090000 C 01/19/18 90.0 0.00 0.15
CTSH 180119C00095000 C 01/19/18 95.0 0.00 0.15
CTSH 180119C00100000 C 01/19/18 100.0 0.00 0.10
CTSH 180119P00027500 P 01/19/18 27.5 0.00 0.35
CTSH 180119P00030000 P 01/19/18 30.0 0.00 0.35
CTSH 180119P00032500 P 01/19/18 32.5 0.15 0.45
CTSH 180119P00035000 P 01/19/18 35.0 0.10 0.55
CTSH 180119P00037500 P 01/19/18 37.5 0.25 0.65
CTSH 180119P00040000 P 01/19/18 40.0 0.50 0.80
CTSH 180119P00042500 P 01/19/18 42.5 0.70 0.90
CTSH 180119P00045000 P 01/19/18 45.0 0.80 1.20
CTSH 180119P00047500 P 01/19/18 47.5 1.15 1.60
CTSH 180119P00050000 P 01/19/18 50.0 1.60 2.10
CTSH 180119P00052500 P 01/19/18 52.5 2.30 2.70
CTSH 180119P00055000 P 01/19/18 55.0 3.20 3.40
CTSH 180119P00057500 P 01/19/18 57.5 4.00 4.50
CTSH 180119P00060000 P 01/19/18 60.0 5.30 5.80
CTSH 180119P00062500 P 01/19/18 62.5 6.60 7.00
CTSH 180119P00065000 P 01/19/18 65.0 8.00 8.70
CTSH 180119P00067500 P 01/19/18 67.5 9.80 10.50
CTSH 180119P00070000 P 01/19/18 70.0 11.70 12.60
CTSH 180119P00072500 P 01/19/18 72.5 13.80 14.70
CTSH 180119P00075000 P 01/19/18 75.0 14.90 18.00
CTSH 180119P00077500 P 01/19/18 77.5 16.90 20.50
CTSH 180119P00080000 P 01/19/18 80.0 20.40 21.80
CTSH 180119P00085000 P 01/19/18 85.0 24.00 27.70
CTSH 180119P00090000 P 01/19/18 90.0 28.90 33.10
CTSH 180119P00095000 P 01/19/18 95.0 34.00 38.00
CTSH 180119P00100000 P 01/19/18 100.0 40.10 41.60
CTSH 190118C00027500 C 01/18/19 27.5 30.60 33.70
CTSH 190118C00030000 C 01/18/19 30.0 28.30 31.40
CTSH 190118C00032500 C 01/18/19 32.5 25.70 30.00
CTSH 190118C00035000 C 01/18/19 35.0 23.70 28.00
CTSH 190118C00037500 C 01/18/19 37.5 21.10 25.40
CTSH 190118C00040000 C 01/18/19 40.0 19.50 22.90
CTSH 190118C00042500 C 01/18/19 42.5 17.30 21.30
CTSH 190118C00045000 C 01/18/19 45.0 15.70 18.90
CTSH 190118C00047500 C 01/18/19 47.5 13.70 17.20
CTSH 190118C00050000 C 01/18/19 50.0 12.10 14.50
CTSH 190118C00052500 C 01/18/19 52.5 11.00 13.40
CTSH 190118C00055000 C 01/18/19 55.0 9.60 11.60
CTSH 190118C00057500 C 01/18/19 57.5 7.90 10.40
CTSH 190118C00060000 C 01/18/19 60.0 6.60 9.10
CTSH 190118C00062500 C 01/18/19 62.5 5.50 8.00
CTSH 190118C00065000 C 01/18/19 65.0 4.80 7.10
CTSH 190118C00067500 C 01/18/19 67.5 3.90 5.90
CTSH 190118C00070000 C 01/18/19 70.0 3.20 4.80
CTSH 190118C00075000 C 01/18/19 75.0 1.85 3.60
CTSH 190118C00080000 C 01/18/19 80.0 1.20 2.55
CTSH 190118C00085000 C 01/18/19 85.0 0.60 1.90
CTSH 190118C00090000 C 01/18/19 90.0 0.30 1.50
CTSH 190118P00027500 P 01/18/19 27.5 0.60 1.15
CTSH 190118P00030000 P 01/18/19 30.0 0.75 1.25
CTSH 190118P00032500 P 01/18/19 32.5 0.95 1.45
CTSH 190118P00035000 P 01/18/19 35.0 1.15 2.05
CTSH 190118P00037500 P 01/18/19 37.5 1.15 2.25
CTSH 190118P00040000 P 01/18/19 40.0 1.60 2.40
CTSH 190118P00042500 P 01/18/19 42.5 1.60 3.10
CTSH 190118P00045000 P 01/18/19 45.0 2.10 3.80
CTSH 190118P00047500 P 01/18/19 47.5 2.65 4.50
CTSH 190118P00050000 P 01/18/19 50.0 3.60 4.70
CTSH 190118P00052500 P 01/18/19 52.5 4.30 5.90
CTSH 190118P00055000 P 01/18/19 55.0 5.10 7.20
CTSH 190118P00057500 P 01/18/19 57.5 6.20 8.00
CTSH 190118P00060000 P 01/18/19 60.0 7.20 9.00
CTSH 190118P00062500 P 01/18/19 62.5 8.40 10.50
CTSH 190118P00065000 P 01/18/19 65.0 9.90 12.40
CTSH 190118P00067500 P 01/18/19 67.5 11.20 14.00
CTSH 190118P00070000 P 01/18/19 70.0 12.80 15.70
CTSH 190118P00075000 P 01/18/19 75.0 16.40 19.50
CTSH 190118P00080000 P 01/18/19 80.0 20.80 23.50
CTSH 190118P00085000 P 01/18/19 85.0 24.00 28.60
CTSH 190118P00090000 P 01/18/19 90.0 29.20 32.80

OPRA data is delayed 15 minutes.