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 (2016-08-12)Premium Content

Cognizant Technology Solutions Corp (CTSH)
As of Sep 28 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTSH 160930C00045000 C 09/30/16 45.0 7.80 11.20
CTSH 160930C00049500 C 09/30/16 49.5 4.10 6.60
CTSH 160930C00050000 C 09/30/16 50.0 3.50 6.40
CTSH 160930C00050500 C 09/30/16 50.5 2.70 5.60
CTSH 160930C00051000 C 09/30/16 51.0 2.90 5.10
CTSH 160930C00051500 C 09/30/16 51.5 2.80 4.60
CTSH 160930C00052000 C 09/30/16 52.0 2.60 3.20
CTSH 160930C00052500 C 09/30/16 52.5 2.10 2.65
CTSH 160930C00053000 C 09/30/16 53.0 1.90 2.10
CTSH 160930C00053500 C 09/30/16 53.5 1.15 1.70
CTSH 160930C00054000 C 09/30/16 54.0 0.95 1.20
CTSH 160930C00054500 C 09/30/16 54.5 0.60 0.75
CTSH 160930C00055000 C 09/30/16 55.0 0.25 0.40
CTSH 160930C00055500 C 09/30/16 55.5 0.10 0.45
CTSH 160930C00056000 C 09/30/16 56.0 0.00 0.25
CTSH 160930C00056500 C 09/30/16 56.5 0.00 0.50
CTSH 160930C00057000 C 09/30/16 57.0 0.00 0.50
CTSH 160930C00057500 C 09/30/16 57.5 0.00 0.30
CTSH 160930C00058000 C 09/30/16 58.0 0.00 0.50
CTSH 160930C00058500 C 09/30/16 58.5 0.00 1.50
CTSH 160930C00059000 C 09/30/16 59.0 0.00 0.80
CTSH 160930C00059500 C 09/30/16 59.5 0.00 0.80
CTSH 160930C00060000 C 09/30/16 60.0 0.00 0.80
CTSH 160930C00060500 C 09/30/16 60.5 0.00 0.50
CTSH 160930C00061000 C 09/30/16 61.0 0.00 0.50
CTSH 160930C00061500 C 09/30/16 61.5 0.00 0.50
CTSH 160930C00062000 C 09/30/16 62.0 0.00 0.50
CTSH 160930C00062500 C 09/30/16 62.5 0.00 0.50
CTSH 160930C00063000 C 09/30/16 63.0 0.00 0.50
CTSH 160930C00063500 C 09/30/16 63.5 0.00 0.50
CTSH 160930C00064000 C 09/30/16 64.0 0.00 0.50
CTSH 160930C00064500 C 09/30/16 64.5 0.00 0.50
CTSH 160930C00065000 C 09/30/16 65.0 0.00 0.50
CTSH 160930C00065500 C 09/30/16 65.5 0.00 0.50
CTSH 160930C00066000 C 09/30/16 66.0 0.00 2.15
CTSH 160930C00066500 C 09/30/16 66.5 0.00 0.50
CTSH 160930P00045000 P 09/30/16 45.0 0.00 0.10
CTSH 160930P00049500 P 09/30/16 49.5 0.00 0.50
CTSH 160930P00050000 P 09/30/16 50.0 0.00 0.35
CTSH 160930P00050500 P 09/30/16 50.5 0.00 0.50
CTSH 160930P00051000 P 09/30/16 51.0 0.00 0.50
CTSH 160930P00051500 P 09/30/16 51.5 0.00 0.50
CTSH 160930P00052000 P 09/30/16 52.0 0.00 1.05
CTSH 160930P00052500 P 09/30/16 52.5 0.00 0.50
CTSH 160930P00053000 P 09/30/16 53.0 0.05 0.60
CTSH 160930P00053500 P 09/30/16 53.5 0.05 0.50
CTSH 160930P00054000 P 09/30/16 54.0 0.05 0.45
CTSH 160930P00054500 P 09/30/16 54.5 0.20 0.55
CTSH 160930P00055000 P 09/30/16 55.0 0.35 0.70
CTSH 160930P00055500 P 09/30/16 55.5 0.70 1.10
CTSH 160930P00056000 P 09/30/16 56.0 1.10 1.60
CTSH 160930P00056500 P 09/30/16 56.5 1.20 2.10
CTSH 160930P00057000 P 09/30/16 57.0 1.90 2.65
CTSH 160930P00057500 P 09/30/16 57.5 1.50 4.50
CTSH 160930P00058000 P 09/30/16 58.0 2.85 4.50
CTSH 160930P00058500 P 09/30/16 58.5 2.25 5.70
CTSH 160930P00059000 P 09/30/16 59.0 2.70 6.20
CTSH 160930P00059500 P 09/30/16 59.5 3.40 6.70
CTSH 160930P00060000 P 09/30/16 60.0 3.70 7.20
CTSH 160930P00060500 P 09/30/16 60.5 4.20 7.70
CTSH 160930P00061000 P 09/30/16 61.0 5.90 8.20
CTSH 160930P00061500 P 09/30/16 61.5 6.30 8.70
CTSH 160930P00062000 P 09/30/16 62.0 5.80 9.20
CTSH 160930P00062500 P 09/30/16 62.5 7.30 9.70
CTSH 160930P00063000 P 09/30/16 63.0 6.80 10.10
CTSH 160930P00063500 P 09/30/16 63.5 6.80 10.70
CTSH 160930P00064000 P 09/30/16 64.0 7.40 11.10
CTSH 160930P00064500 P 09/30/16 64.5 7.80 11.70
CTSH 160930P00065000 P 09/30/16 65.0 8.30 12.20
CTSH 160930P00065500 P 09/30/16 65.5 8.80 12.70
CTSH 160930P00066000 P 09/30/16 66.0 9.40 13.60
CTSH 160930P00066500 P 09/30/16 66.5 10.30 13.70
CTSH 161007C00045000 C 10/07/16 45.0 7.60 10.20
CTSH 161007C00046000 C 10/07/16 46.0 6.50 9.60
CTSH 161007C00046500 C 10/07/16 46.5 6.00 9.10
CTSH 161007C00047000 C 10/07/16 47.0 5.80 9.20
CTSH 161007C00047500 C 10/07/16 47.5 5.40 7.70
CTSH 161007C00048000 C 10/07/16 48.0 4.90 7.20
CTSH 161007C00048500 C 10/07/16 48.5 4.40 6.70
CTSH 161007C00049500 C 10/07/16 49.5 4.10 6.80
CTSH 161007C00050000 C 10/07/16 50.0 3.90 5.20
CTSH 161007C00050500 C 10/07/16 50.5 3.10 5.10
CTSH 161007C00051000 C 10/07/16 51.0 2.60 5.40
CTSH 161007C00051500 C 10/07/16 51.5 1.40 3.70
CTSH 161007C00052000 C 10/07/16 52.0 0.90 3.30
CTSH 161007C00052500 C 10/07/16 52.5 1.95 2.70
CTSH 161007C00053000 C 10/07/16 53.0 2.00 2.25
CTSH 161007C00053500 C 10/07/16 53.5 1.60 1.80
CTSH 161007C00054000 C 10/07/16 54.0 1.20 1.40
CTSH 161007C00054500 C 10/07/16 54.5 0.85 1.00
CTSH 161007C00055000 C 10/07/16 55.0 0.55 0.70
CTSH 161007C00055500 C 10/07/16 55.5 0.35 0.45
CTSH 161007C00056000 C 10/07/16 56.0 0.20 0.30
CTSH 161007C00056500 C 10/07/16 56.5 0.10 0.45
CTSH 161007C00057000 C 10/07/16 57.0 0.05 0.50
CTSH 161007C00057500 C 10/07/16 57.5 0.00 0.30
CTSH 161007C00058000 C 10/07/16 58.0 0.00 0.50
CTSH 161007C00058500 C 10/07/16 58.5 0.00 0.50
CTSH 161007C00059000 C 10/07/16 59.0 0.00 0.50
CTSH 161007C00059500 C 10/07/16 59.5 0.00 0.50
CTSH 161007C00060000 C 10/07/16 60.0 0.00 0.50
CTSH 161007C00060500 C 10/07/16 60.5 0.00 0.50
CTSH 161007C00061000 C 10/07/16 61.0 0.00 0.50
CTSH 161007C00061500 C 10/07/16 61.5 0.00 0.50
CTSH 161007C00062000 C 10/07/16 62.0 0.00 0.50
CTSH 161007C00062500 C 10/07/16 62.5 0.00 0.50
CTSH 161007C00063000 C 10/07/16 63.0 0.00 0.50
CTSH 161007C00063500 C 10/07/16 63.5 0.00 0.50
CTSH 161007C00064000 C 10/07/16 64.0 0.00 0.50
CTSH 161007C00064500 C 10/07/16 64.5 0.00 0.50
CTSH 161007C00065000 C 10/07/16 65.0 0.00 0.50
CTSH 161007C00065500 C 10/07/16 65.5 0.00 0.50
CTSH 161007C00066000 C 10/07/16 66.0 0.00 1.45
CTSH 161007C00066500 C 10/07/16 66.5 0.00 1.45
CTSH 161007P00045000 P 10/07/16 45.0 0.00 0.50
CTSH 161007P00046000 P 10/07/16 46.0 0.00 0.50
CTSH 161007P00046500 P 10/07/16 46.5 0.00 0.50
CTSH 161007P00047000 P 10/07/16 47.0 0.00 0.50
CTSH 161007P00047500 P 10/07/16 47.5 0.00 0.50
CTSH 161007P00048000 P 10/07/16 48.0 0.00 0.50
CTSH 161007P00048500 P 10/07/16 48.5 0.00 0.50
CTSH 161007P00049500 P 10/07/16 49.5 0.00 0.50
CTSH 161007P00050000 P 10/07/16 50.0 0.00 0.35
CTSH 161007P00050500 P 10/07/16 50.5 0.00 0.35
CTSH 161007P00051000 P 10/07/16 51.0 0.00 0.30
CTSH 161007P00051500 P 10/07/16 51.5 0.05 0.40
CTSH 161007P00052000 P 10/07/16 52.0 0.05 0.45
CTSH 161007P00052500 P 10/07/16 52.5 0.10 0.25
CTSH 161007P00053000 P 10/07/16 53.0 0.15 0.30
CTSH 161007P00053500 P 10/07/16 53.5 0.20 0.35
CTSH 161007P00054000 P 10/07/16 54.0 0.30 0.50
CTSH 161007P00054500 P 10/07/16 54.5 0.40 0.65
CTSH 161007P00055000 P 10/07/16 55.0 0.70 0.85
CTSH 161007P00055500 P 10/07/16 55.5 0.95 1.15
CTSH 161007P00056000 P 10/07/16 56.0 1.25 1.45
CTSH 161007P00056500 P 10/07/16 56.5 1.60 2.25
CTSH 161007P00057000 P 10/07/16 57.0 1.35 2.90
CTSH 161007P00057500 P 10/07/16 57.5 1.80 3.90
CTSH 161007P00058000 P 10/07/16 58.0 2.80 5.10
CTSH 161007P00058500 P 10/07/16 58.5 3.00 5.80
CTSH 161007P00059000 P 10/07/16 59.0 3.70 5.00
CTSH 161007P00059500 P 10/07/16 59.5 3.90 6.30
CTSH 161007P00060000 P 10/07/16 60.0 4.50 6.90
CTSH 161007P00060500 P 10/07/16 60.5 5.30 7.70
CTSH 161007P00061000 P 10/07/16 61.0 5.80 8.20
CTSH 161007P00061500 P 10/07/16 61.5 6.30 8.70
CTSH 161007P00062000 P 10/07/16 62.0 5.70 9.20
CTSH 161007P00062500 P 10/07/16 62.5 6.70 9.70
CTSH 161007P00063000 P 10/07/16 63.0 6.30 10.20
CTSH 161007P00063500 P 10/07/16 63.5 6.80 10.70
CTSH 161007P00064000 P 10/07/16 64.0 7.30 11.20
CTSH 161007P00064500 P 10/07/16 64.5 7.80 11.70
CTSH 161007P00065000 P 10/07/16 65.0 8.40 12.20
CTSH 161007P00065500 P 10/07/16 65.5 8.80 12.70
CTSH 161007P00066000 P 10/07/16 66.0 9.30 13.20
CTSH 161007P00066500 P 10/07/16 66.5 10.00 13.70
CTSH 161014C00045000 C 10/14/16 45.0 7.70 10.40
CTSH 161014C00046000 C 10/14/16 46.0 7.20 9.20
CTSH 161014C00046500 C 10/14/16 46.5 6.00 9.90
CTSH 161014C00047000 C 10/14/16 47.0 6.10 8.60
CTSH 161014C00047500 C 10/14/16 47.5 5.60 8.30
CTSH 161014C00048000 C 10/14/16 48.0 5.20 7.20
CTSH 161014C00048500 C 10/14/16 48.5 4.30 6.80
CTSH 161014C00049500 C 10/14/16 49.5 3.00 6.70
CTSH 161014C00050000 C 10/14/16 50.0 2.90 6.10
CTSH 161014C00050500 C 10/14/16 50.5 2.65 5.80
CTSH 161014C00051000 C 10/14/16 51.0 1.70 5.80
CTSH 161014C00051500 C 10/14/16 51.5 2.75 4.00
CTSH 161014C00052000 C 10/14/16 52.0 2.65 3.60
CTSH 161014C00052500 C 10/14/16 52.5 2.60 3.00
CTSH 161014C00053000 C 10/14/16 53.0 2.20 2.35
CTSH 161014C00053500 C 10/14/16 53.5 1.80 1.95
CTSH 161014C00054000 C 10/14/16 54.0 1.40 1.60
CTSH 161014C00054500 C 10/14/16 54.5 1.05 1.25
CTSH 161014C00055000 C 10/14/16 55.0 0.75 0.90
CTSH 161014C00055500 C 10/14/16 55.5 0.50 0.70
CTSH 161014C00056000 C 10/14/16 56.0 0.35 0.50
CTSH 161014C00056500 C 10/14/16 56.5 0.20 0.35
CTSH 161014C00057000 C 10/14/16 57.0 0.15 0.30
CTSH 161014C00057500 C 10/14/16 57.5 0.00 0.30
CTSH 161014C00058000 C 10/14/16 58.0 0.00 0.50
CTSH 161014C00058500 C 10/14/16 58.5 0.00 0.50
CTSH 161014C00059000 C 10/14/16 59.0 0.00 0.50
CTSH 161014C00059500 C 10/14/16 59.5 0.00 0.50
CTSH 161014C00060000 C 10/14/16 60.0 0.00 0.50
CTSH 161014C00060500 C 10/14/16 60.5 0.00 0.50
CTSH 161014C00061000 C 10/14/16 61.0 0.00 0.50
CTSH 161014C00061500 C 10/14/16 61.5 0.00 0.50
CTSH 161014C00062000 C 10/14/16 62.0 0.00 0.50
CTSH 161014C00062500 C 10/14/16 62.5 0.00 0.50
CTSH 161014C00063000 C 10/14/16 63.0 0.00 0.50
CTSH 161014C00063500 C 10/14/16 63.5 0.00 0.50
CTSH 161014C00064000 C 10/14/16 64.0 0.00 0.50
CTSH 161014C00064500 C 10/14/16 64.5 0.00 0.50
CTSH 161014C00065000 C 10/14/16 65.0 0.00 0.50
CTSH 161014P00045000 P 10/14/16 45.0 0.00 0.50
CTSH 161014P00046000 P 10/14/16 46.0 0.00 0.50
CTSH 161014P00046500 P 10/14/16 46.5 0.00 0.50
CTSH 161014P00047000 P 10/14/16 47.0 0.00 0.50
CTSH 161014P00047500 P 10/14/16 47.5 0.00 0.50
CTSH 161014P00048000 P 10/14/16 48.0 0.00 0.45
CTSH 161014P00048500 P 10/14/16 48.5 0.00 0.50
CTSH 161014P00049500 P 10/14/16 49.5 0.00 0.50
CTSH 161014P00050000 P 10/14/16 50.0 0.00 0.45
CTSH 161014P00050500 P 10/14/16 50.5 0.00 0.50
CTSH 161014P00051000 P 10/14/16 51.0 0.00 0.45
CTSH 161014P00051500 P 10/14/16 51.5 0.10 0.40
CTSH 161014P00052000 P 10/14/16 52.0 0.15 0.50
CTSH 161014P00052500 P 10/14/16 52.5 0.20 0.40
CTSH 161014P00053000 P 10/14/16 53.0 0.25 0.45
CTSH 161014P00053500 P 10/14/16 53.5 0.40 0.60
CTSH 161014P00054000 P 10/14/16 54.0 0.50 0.70
CTSH 161014P00054500 P 10/14/16 54.5 0.70 0.90
CTSH 161014P00055000 P 10/14/16 55.0 0.80 1.10
CTSH 161014P00055500 P 10/14/16 55.5 1.15 1.35
CTSH 161014P00056000 P 10/14/16 56.0 1.45 1.65
CTSH 161014P00056500 P 10/14/16 56.5 1.80 2.00
CTSH 161014P00057000 P 10/14/16 57.0 2.10 2.95
CTSH 161014P00057500 P 10/14/16 57.5 2.45 3.60
CTSH 161014P00058000 P 10/14/16 58.0 2.45 4.40
CTSH 161014P00058500 P 10/14/16 58.5 3.40 4.80
CTSH 161014P00059000 P 10/14/16 59.0 3.90 5.20
CTSH 161014P00059500 P 10/14/16 59.5 4.10 6.20
CTSH 161014P00060000 P 10/14/16 60.0 4.40 7.20
CTSH 161014P00060500 P 10/14/16 60.5 4.20 6.70
CTSH 161014P00061000 P 10/14/16 61.0 4.90 8.10
CTSH 161014P00061500 P 10/14/16 61.5 6.30 8.70
CTSH 161014P00062000 P 10/14/16 62.0 5.80 9.20
CTSH 161014P00062500 P 10/14/16 62.5 5.80 9.70
CTSH 161014P00063000 P 10/14/16 63.0 6.40 10.50
CTSH 161014P00063500 P 10/14/16 63.5 6.80 10.70
CTSH 161014P00064000 P 10/14/16 64.0 7.30 11.20
CTSH 161014P00064500 P 10/14/16 64.5 7.80 11.70
CTSH 161014P00065000 P 10/14/16 65.0 8.80 12.20
CTSH 161021C00030000 C 10/21/16 30.0 24.00 25.30
CTSH 161021C00032500 C 10/21/16 32.5 20.00 24.30
CTSH 161021C00035000 C 10/21/16 35.0 17.50 21.70
CTSH 161021C00037500 C 10/21/16 37.5 15.80 19.30
CTSH 161021C00040000 C 10/21/16 40.0 13.50 16.80
CTSH 161021C00042500 C 10/21/16 42.5 11.20 12.90
CTSH 161021C00045000 C 10/21/16 45.0 8.70 10.40
CTSH 161021C00046000 C 10/21/16 46.0 7.90 10.20
CTSH 161021C00046500 C 10/21/16 46.5 7.40 8.80
CTSH 161021C00047000 C 10/21/16 47.0 7.10 8.30
CTSH 161021C00047500 C 10/21/16 47.5 6.30 7.70
CTSH 161021C00048000 C 10/21/16 48.0 6.00 7.20
CTSH 161021C00048500 C 10/21/16 48.5 5.40 6.70
CTSH 161021C00049000 C 10/21/16 49.0 4.70 6.40
CTSH 161021C00049500 C 10/21/16 49.5 4.50 5.70
CTSH 161021C00050000 C 10/21/16 50.0 4.10 5.30
CTSH 161021C00050500 C 10/21/16 50.5 3.50 4.80
CTSH 161021C00051000 C 10/21/16 51.0 3.50 4.40
CTSH 161021C00051500 C 10/21/16 51.5 3.10 3.80
CTSH 161021C00052000 C 10/21/16 52.0 2.70 3.40
CTSH 161021C00052500 C 10/21/16 52.5 2.45 2.90
CTSH 161021C00053000 C 10/21/16 53.0 2.35 2.50
CTSH 161021C00053500 C 10/21/16 53.5 1.95 2.10
CTSH 161021C00054000 C 10/21/16 54.0 1.60 1.70
CTSH 161021C00054500 C 10/21/16 54.5 1.30 1.40
CTSH 161021C00055000 C 10/21/16 55.0 1.00 1.10
CTSH 161021C00055500 C 10/21/16 55.5 0.75 0.85
CTSH 161021C00056000 C 10/21/16 56.0 0.55 0.65
CTSH 161021C00056500 C 10/21/16 56.5 0.40 0.45
CTSH 161021C00057000 C 10/21/16 57.0 0.25 0.35
CTSH 161021C00057500 C 10/21/16 57.5 0.15 0.25
CTSH 161021C00058000 C 10/21/16 58.0 0.10 0.20
CTSH 161021C00058500 C 10/21/16 58.5 0.05 0.15
CTSH 161021C00059000 C 10/21/16 59.0 0.00 0.10
CTSH 161021C00059500 C 10/21/16 59.5 0.00 0.10
CTSH 161021C00060000 C 10/21/16 60.0 0.00 0.05
CTSH 161021C00060500 C 10/21/16 60.5 0.00 0.05
CTSH 161021C00061000 C 10/21/16 61.0 0.00 0.05
CTSH 161021C00061500 C 10/21/16 61.5 0.00 0.05
CTSH 161021C00062000 C 10/21/16 62.0 0.00 0.05
CTSH 161021C00062500 C 10/21/16 62.5 0.00 0.05
CTSH 161021C00063000 C 10/21/16 63.0 0.00 0.05
CTSH 161021C00064000 C 10/21/16 64.0 0.00 0.05
CTSH 161021C00065000 C 10/21/16 65.0 0.00 0.05
CTSH 161021C00067500 C 10/21/16 67.5 0.00 0.05
CTSH 161021C00070000 C 10/21/16 70.0 0.00 0.05
CTSH 161021C00072500 C 10/21/16 72.5 0.00 0.05
CTSH 161021C00075000 C 10/21/16 75.0 0.00 0.05
CTSH 161021C00080000 C 10/21/16 80.0 0.00 0.05
CTSH 161021P00030000 P 10/21/16 30.0 0.00 0.05
CTSH 161021P00032500 P 10/21/16 32.5 0.00 0.05
CTSH 161021P00035000 P 10/21/16 35.0 0.00 0.05
CTSH 161021P00037500 P 10/21/16 37.5 0.00 0.05
CTSH 161021P00040000 P 10/21/16 40.0 0.00 0.05
CTSH 161021P00042500 P 10/21/16 42.5 0.00 0.05
CTSH 161021P00045000 P 10/21/16 45.0 0.00 0.05
CTSH 161021P00046000 P 10/21/16 46.0 0.00 0.10
CTSH 161021P00046500 P 10/21/16 46.5 0.00 0.10
CTSH 161021P00047000 P 10/21/16 47.0 0.00 0.10
CTSH 161021P00047500 P 10/21/16 47.5 0.00 0.10
CTSH 161021P00048000 P 10/21/16 48.0 0.00 0.10
CTSH 161021P00048500 P 10/21/16 48.5 0.05 0.10
CTSH 161021P00049000 P 10/21/16 49.0 0.05 0.15
CTSH 161021P00049500 P 10/21/16 49.5 0.05 0.15
CTSH 161021P00050000 P 10/21/16 50.0 0.10 0.20
CTSH 161021P00050500 P 10/21/16 50.5 0.10 0.20
CTSH 161021P00051000 P 10/21/16 51.0 0.15 0.25
CTSH 161021P00051500 P 10/21/16 51.5 0.20 0.30
CTSH 161021P00052000 P 10/21/16 52.0 0.25 0.35
CTSH 161021P00052500 P 10/21/16 52.5 0.30 0.40
CTSH 161021P00053000 P 10/21/16 53.0 0.40 0.50
CTSH 161021P00053500 P 10/21/16 53.5 0.55 0.65
CTSH 161021P00054000 P 10/21/16 54.0 0.70 0.75
CTSH 161021P00054500 P 10/21/16 54.5 0.85 0.95
CTSH 161021P00055000 P 10/21/16 55.0 1.05 1.15
CTSH 161021P00055500 P 10/21/16 55.5 1.35 1.45
CTSH 161021P00056000 P 10/21/16 56.0 1.60 1.75
CTSH 161021P00056500 P 10/21/16 56.5 1.95 2.15
CTSH 161021P00057000 P 10/21/16 57.0 2.20 2.95
CTSH 161021P00057500 P 10/21/16 57.5 2.65 3.10
CTSH 161021P00058000 P 10/21/16 58.0 3.00 3.90
CTSH 161021P00058500 P 10/21/16 58.5 3.30 4.90
CTSH 161021P00059000 P 10/21/16 59.0 3.80 5.00
CTSH 161021P00059500 P 10/21/16 59.5 4.30 5.70
CTSH 161021P00060000 P 10/21/16 60.0 4.90 5.90
CTSH 161021P00060500 P 10/21/16 60.5 5.30 6.50
CTSH 161021P00061000 P 10/21/16 61.0 5.90 6.90
CTSH 161021P00061500 P 10/21/16 61.5 6.40 7.70
CTSH 161021P00062000 P 10/21/16 62.0 6.80 8.20
CTSH 161021P00062500 P 10/21/16 62.5 7.30 8.40
CTSH 161021P00063000 P 10/21/16 63.0 6.60 9.20
CTSH 161021P00064000 P 10/21/16 64.0 8.80 11.20
CTSH 161021P00065000 P 10/21/16 65.0 9.90 10.90
CTSH 161021P00067500 P 10/21/16 67.5 12.30 13.50
CTSH 161021P00070000 P 10/21/16 70.0 14.60 15.90
CTSH 161021P00072500 P 10/21/16 72.5 17.30 18.50
CTSH 161021P00075000 P 10/21/16 75.0 18.30 22.50
CTSH 161021P00080000 P 10/21/16 80.0 24.80 26.00
CTSH 161028C00045000 C 10/28/16 45.0 7.70 10.30
CTSH 161028C00046000 C 10/28/16 46.0 7.00 9.90
CTSH 161028C00046500 C 10/28/16 46.5 6.50 9.30
CTSH 161028C00047000 C 10/28/16 47.0 6.10 9.10
CTSH 161028C00047500 C 10/28/16 47.5 5.50 8.30
CTSH 161028C00048000 C 10/28/16 48.0 4.70 7.90
CTSH 161028C00048500 C 10/28/16 48.5 4.90 7.70
CTSH 161028C00049000 C 10/28/16 49.0 4.00 7.00
CTSH 161028C00049500 C 10/28/16 49.5 4.50 6.00
CTSH 161028C00050000 C 10/28/16 50.0 3.00 5.40
CTSH 161028C00050500 C 10/28/16 50.5 3.50 5.10
CTSH 161028C00051000 C 10/28/16 51.0 1.95 4.90
CTSH 161028C00051500 C 10/28/16 51.5 1.50 5.20
CTSH 161028C00052000 C 10/28/16 52.0 2.55 4.50
CTSH 161028C00052500 C 10/28/16 52.5 2.65 3.60
CTSH 161028C00053000 C 10/28/16 53.0 2.45 2.70
CTSH 161028C00053500 C 10/28/16 53.5 2.10 2.30
CTSH 161028C00054000 C 10/28/16 54.0 1.70 1.95
CTSH 161028C00054500 C 10/28/16 54.5 1.40 1.65
CTSH 161028C00055000 C 10/28/16 55.0 1.10 1.30
CTSH 161028C00055500 C 10/28/16 55.5 0.85 1.05
CTSH 161028C00056000 C 10/28/16 56.0 0.65 0.85
CTSH 161028C00056500 C 10/28/16 56.5 0.45 0.65
CTSH 161028C00057000 C 10/28/16 57.0 0.35 0.50
CTSH 161028C00057500 C 10/28/16 57.5 0.25 0.50
CTSH 161028C00058000 C 10/28/16 58.0 0.00 1.50
CTSH 161028C00058500 C 10/28/16 58.5 0.00 0.45
CTSH 161028C00059000 C 10/28/16 59.0 0.00 0.50
CTSH 161028C00059500 C 10/28/16 59.5 0.00 0.50
CTSH 161028C00060000 C 10/28/16 60.0 0.00 0.50
CTSH 161028C00060500 C 10/28/16 60.5 0.00 0.50
CTSH 161028C00061000 C 10/28/16 61.0 0.00 0.50
CTSH 161028C00061500 C 10/28/16 61.5 0.00 0.50
CTSH 161028C00062000 C 10/28/16 62.0 0.00 0.50
CTSH 161028C00062500 C 10/28/16 62.5 0.00 0.50
CTSH 161028C00063000 C 10/28/16 63.0 0.00 0.50
CTSH 161028C00063500 C 10/28/16 63.5 0.00 0.50
CTSH 161028C00064000 C 10/28/16 64.0 0.00 0.50
CTSH 161028C00064500 C 10/28/16 64.5 0.00 0.50
CTSH 161028C00065000 C 10/28/16 65.0 0.00 0.50
CTSH 161028C00065500 C 10/28/16 65.5 0.00 0.50
CTSH 161028P00045000 P 10/28/16 45.0 0.00 0.50
CTSH 161028P00046000 P 10/28/16 46.0 0.00 0.45
CTSH 161028P00046500 P 10/28/16 46.5 0.00 0.45
CTSH 161028P00047000 P 10/28/16 47.0 0.00 0.50
CTSH 161028P00047500 P 10/28/16 47.5 0.00 0.50
CTSH 161028P00048000 P 10/28/16 48.0 0.00 0.65
CTSH 161028P00048500 P 10/28/16 48.5 0.00 0.50
CTSH 161028P00049000 P 10/28/16 49.0 0.00 0.65
CTSH 161028P00049500 P 10/28/16 49.5 0.10 2.30
CTSH 161028P00050000 P 10/28/16 50.0 0.10 0.50
CTSH 161028P00050500 P 10/28/16 50.5 0.20 0.55
CTSH 161028P00051000 P 10/28/16 51.0 0.25 0.50
CTSH 161028P00051500 P 10/28/16 51.5 0.30 0.55
CTSH 161028P00052000 P 10/28/16 52.0 0.35 0.60
CTSH 161028P00052500 P 10/28/16 52.5 0.45 0.70
CTSH 161028P00053000 P 10/28/16 53.0 0.55 0.80
CTSH 161028P00053500 P 10/28/16 53.5 0.70 0.90
CTSH 161028P00054000 P 10/28/16 54.0 0.85 1.10
CTSH 161028P00054500 P 10/28/16 54.5 1.00 1.25
CTSH 161028P00055000 P 10/28/16 55.0 1.25 1.50
CTSH 161028P00055500 P 10/28/16 55.5 1.40 1.75
CTSH 161028P00056000 P 10/28/16 56.0 1.75 2.05
CTSH 161028P00056500 P 10/28/16 56.5 2.05 2.80
CTSH 161028P00057000 P 10/28/16 57.0 2.30 4.70
CTSH 161028P00057500 P 10/28/16 57.5 1.50 4.40
CTSH 161028P00058000 P 10/28/16 58.0 2.15 4.70
CTSH 161028P00058500 P 10/28/16 58.5 2.50 5.30
CTSH 161028P00059000 P 10/28/16 59.0 2.95 6.20
CTSH 161028P00059500 P 10/28/16 59.5 3.30 6.40
CTSH 161028P00060000 P 10/28/16 60.0 4.00 6.50
CTSH 161028P00060500 P 10/28/16 60.5 4.40 7.20
CTSH 161028P00061000 P 10/28/16 61.0 4.90 8.20
CTSH 161028P00061500 P 10/28/16 61.5 5.40 8.20
CTSH 161028P00062000 P 10/28/16 62.0 5.30 9.00
CTSH 161028P00062500 P 10/28/16 62.5 6.20 9.70
CTSH 161028P00063000 P 10/28/16 63.0 6.30 10.20
CTSH 161028P00063500 P 10/28/16 63.5 6.80 10.70
CTSH 161028P00064000 P 10/28/16 64.0 7.30 11.20
CTSH 161028P00064500 P 10/28/16 64.5 7.80 11.70
CTSH 161028P00065000 P 10/28/16 65.0 8.30 12.20
CTSH 161028P00065500 P 10/28/16 65.5 9.30 12.70
CTSH 161104C00046000 C 11/04/16 46.0 7.60 9.50
CTSH 161104C00046500 C 11/04/16 46.5 6.60 9.60
CTSH 161104C00047000 C 11/04/16 47.0 5.70 9.00
CTSH 161104C00047500 C 11/04/16 47.5 5.60 8.20
CTSH 161104C00048000 C 11/04/16 48.0 4.90 7.90
CTSH 161104C00048500 C 11/04/16 48.5 4.70 8.00
CTSH 161104C00049000 C 11/04/16 49.0 4.20 7.40
CTSH 161104C00049500 C 11/04/16 49.5 4.60 6.20
CTSH 161104C00050000 C 11/04/16 50.0 3.30 7.10
CTSH 161104C00050500 C 11/04/16 50.5 2.70 5.40
CTSH 161104C00051000 C 11/04/16 51.0 2.25 4.90
CTSH 161104C00051500 C 11/04/16 51.5 3.20 5.50
CTSH 161104C00052000 C 11/04/16 52.0 3.20 4.30
CTSH 161104C00052500 C 11/04/16 52.5 2.85 3.50
CTSH 161104C00053000 C 11/04/16 53.0 2.60 3.20
CTSH 161104C00053500 C 11/04/16 53.5 2.20 2.80
CTSH 161104C00054000 C 11/04/16 54.0 2.05 2.50
CTSH 161104C00054500 C 11/04/16 54.5 1.85 2.25
CTSH 161104C00055000 C 11/04/16 55.0 1.35 1.95
CTSH 161104C00055500 C 11/04/16 55.5 1.30 1.60
CTSH 161104C00056000 C 11/04/16 56.0 1.00 1.45
CTSH 161104C00056500 C 11/04/16 56.5 0.65 1.25
CTSH 161104C00057000 C 11/04/16 57.0 0.50 1.05
CTSH 161104C00057500 C 11/04/16 57.5 0.35 0.90
CTSH 161104C00058000 C 11/04/16 58.0 0.25 0.85
CTSH 161104C00058500 C 11/04/16 58.5 0.15 1.65
CTSH 161104C00059000 C 11/04/16 59.0 0.00 1.55
CTSH 161104C00059500 C 11/04/16 59.5 0.00 1.40
CTSH 161104C00060000 C 11/04/16 60.0 0.00 0.50
CTSH 161104C00060500 C 11/04/16 60.5 0.00 1.45
CTSH 161104C00061000 C 11/04/16 61.0 0.00 1.35
CTSH 161104C00061500 C 11/04/16 61.5 0.00 0.40
CTSH 161104C00062000 C 11/04/16 62.0 0.00 0.45
CTSH 161104P00046000 P 11/04/16 46.0 0.05 1.40
CTSH 161104P00046500 P 11/04/16 46.5 0.10 1.45
CTSH 161104P00047000 P 11/04/16 47.0 0.10 1.45
CTSH 161104P00047500 P 11/04/16 47.5 0.10 0.55
CTSH 161104P00048000 P 11/04/16 48.0 0.10 1.60
CTSH 161104P00048500 P 11/04/16 48.5 0.10 1.70
CTSH 161104P00049000 P 11/04/16 49.0 0.20 1.60
CTSH 161104P00049500 P 11/04/16 49.5 0.20 1.80
CTSH 161104P00050000 P 11/04/16 50.0 0.25 1.35
CTSH 161104P00050500 P 11/04/16 50.5 0.25 0.95
CTSH 161104P00051000 P 11/04/16 51.0 0.45 0.95
CTSH 161104P00051500 P 11/04/16 51.5 0.50 1.10
CTSH 161104P00052000 P 11/04/16 52.0 0.60 1.20
CTSH 161104P00052500 P 11/04/16 52.5 0.70 1.35
CTSH 161104P00053000 P 11/04/16 53.0 0.85 1.50
CTSH 161104P00053500 P 11/04/16 53.5 1.15 1.65
CTSH 161104P00054000 P 11/04/16 54.0 1.35 1.60
CTSH 161104P00054500 P 11/04/16 54.5 1.55 1.80
CTSH 161104P00055000 P 11/04/16 55.0 1.80 2.00
CTSH 161104P00055500 P 11/04/16 55.5 2.00 2.35
CTSH 161104P00056000 P 11/04/16 56.0 2.30 2.60
CTSH 161104P00056500 P 11/04/16 56.5 2.50 3.20
CTSH 161104P00057000 P 11/04/16 57.0 2.70 4.40
CTSH 161104P00057500 P 11/04/16 57.5 1.50 5.30
CTSH 161104P00058000 P 11/04/16 58.0 2.65 4.80
CTSH 161104P00058500 P 11/04/16 58.5 2.95 5.60
CTSH 161104P00059000 P 11/04/16 59.0 3.50 5.90
CTSH 161104P00059500 P 11/04/16 59.5 3.10 6.90
CTSH 161104P00060000 P 11/04/16 60.0 4.10 6.70
CTSH 161104P00060500 P 11/04/16 60.5 4.60 7.80
CTSH 161104P00061000 P 11/04/16 61.0 5.00 8.40
CTSH 161104P00061500 P 11/04/16 61.5 5.50 8.30
CTSH 161104P00062000 P 11/04/16 62.0 5.90 8.80
CTSH 161118C00027500 C 11/18/16 27.5 26.50 27.80
CTSH 161118C00030000 C 11/18/16 30.0 22.50 26.10
CTSH 161118C00032500 C 11/18/16 32.5 20.80 23.20
CTSH 161118C00035000 C 11/18/16 35.0 18.70 20.40
CTSH 161118C00037500 C 11/18/16 37.5 16.10 18.10
CTSH 161118C00040000 C 11/18/16 40.0 14.00 15.40
CTSH 161118C00042500 C 11/18/16 42.5 11.60 12.90
CTSH 161118C00045000 C 11/18/16 45.0 9.30 10.40
CTSH 161118C00047500 C 11/18/16 47.5 6.80 8.10
CTSH 161118C00050000 C 11/18/16 50.0 5.40 5.80
CTSH 161118C00052500 C 11/18/16 52.5 3.60 3.80
CTSH 161118C00055000 C 11/18/16 55.0 2.05 2.15
CTSH 161118C00057500 C 11/18/16 57.5 1.00 1.15
CTSH 161118C00060000 C 11/18/16 60.0 0.40 0.50
CTSH 161118C00062500 C 11/18/16 62.5 0.10 0.20
CTSH 161118C00065000 C 11/18/16 65.0 0.00 0.10
CTSH 161118C00070000 C 11/18/16 70.0 0.00 0.05
CTSH 161118C00075000 C 11/18/16 75.0 0.00 0.05
CTSH 161118C00080000 C 11/18/16 80.0 0.00 0.05
CTSH 161118P00027500 P 11/18/16 27.5 0.00 0.05
CTSH 161118P00030000 P 11/18/16 30.0 0.00 0.05
CTSH 161118P00032500 P 11/18/16 32.5 0.00 0.05
CTSH 161118P00035000 P 11/18/16 35.0 0.00 0.10
CTSH 161118P00037500 P 11/18/16 37.5 0.00 0.10
CTSH 161118P00040000 P 11/18/16 40.0 0.05 0.15
CTSH 161118P00042500 P 11/18/16 42.5 0.10 0.20
CTSH 161118P00045000 P 11/18/16 45.0 0.20 0.25
CTSH 161118P00047500 P 11/18/16 47.5 0.35 0.45
CTSH 161118P00050000 P 11/18/16 50.0 0.65 0.75
CTSH 161118P00052500 P 11/18/16 52.5 1.20 1.30
CTSH 161118P00055000 P 11/18/16 55.0 2.10 2.25
CTSH 161118P00057500 P 11/18/16 57.5 3.50 3.70
CTSH 161118P00060000 P 11/18/16 60.0 5.30 6.10
CTSH 161118P00062500 P 11/18/16 62.5 7.30 9.10
CTSH 161118P00065000 P 11/18/16 65.0 9.70 11.30
CTSH 161118P00070000 P 11/18/16 70.0 14.10 16.60
CTSH 161118P00075000 P 11/18/16 75.0 19.10 22.20
CTSH 161118P00080000 P 11/18/16 80.0 24.80 25.90
CTSH 170120C00022500 C 01/20/17 22.5 31.50 32.90
CTSH 170120C00025000 C 01/20/17 25.0 29.00 30.30
CTSH 170120C00027500 C 01/20/17 27.5 26.00 29.50
CTSH 170120C00030000 C 01/20/17 30.0 22.70 26.40
CTSH 170120C00032500 C 01/20/17 32.5 21.60 23.00
CTSH 170120C00035000 C 01/20/17 35.0 17.90 22.10
CTSH 170120C00037500 C 01/20/17 37.5 16.70 19.20
CTSH 170120C00040000 C 01/20/17 40.0 13.50 16.60
CTSH 170120C00042500 C 01/20/17 42.5 11.80 13.30
CTSH 170120C00045000 C 01/20/17 45.0 8.50 11.70
CTSH 170120C00047500 C 01/20/17 47.5 8.10 8.60
CTSH 170120C00050000 C 01/20/17 50.0 6.10 6.50
CTSH 170120C00052500 C 01/20/17 52.5 4.50 4.70
CTSH 170120C00055000 C 01/20/17 55.0 3.00 3.10
CTSH 170120C00057500 C 01/20/17 57.5 1.85 1.95
CTSH 170120C00060000 C 01/20/17 60.0 1.05 1.10
CTSH 170120C00062500 C 01/20/17 62.5 0.55 0.60
CTSH 170120C00065000 C 01/20/17 65.0 0.25 0.35
CTSH 170120C00067500 C 01/20/17 67.5 0.10 0.20
CTSH 170120C00070000 C 01/20/17 70.0 0.05 0.10
CTSH 170120C00072500 C 01/20/17 72.5 0.00 0.05
CTSH 170120C00075000 C 01/20/17 75.0 0.00 0.05
CTSH 170120C00077500 C 01/20/17 77.5 0.00 0.05
CTSH 170120C00080000 C 01/20/17 80.0 0.00 0.05
CTSH 170120C00085000 C 01/20/17 85.0 0.00 0.05
CTSH 170120C00090000 C 01/20/17 90.0 0.00 0.05
CTSH 170120C00095000 C 01/20/17 95.0 0.00 0.05
CTSH 170120C00100000 C 01/20/17 100.0 0.00 0.05
CTSH 170120P00022500 P 01/20/17 22.5 0.00 0.05
CTSH 170120P00025000 P 01/20/17 25.0 0.00 0.10
CTSH 170120P00027500 P 01/20/17 27.5 0.00 0.10
CTSH 170120P00030000 P 01/20/17 30.0 0.05 0.15
CTSH 170120P00032500 P 01/20/17 32.5 0.05 0.15
CTSH 170120P00035000 P 01/20/17 35.0 0.10 0.20
CTSH 170120P00037500 P 01/20/17 37.5 0.20 0.25
CTSH 170120P00040000 P 01/20/17 40.0 0.25 0.35
CTSH 170120P00042500 P 01/20/17 42.5 0.40 0.50
CTSH 170120P00045000 P 01/20/17 45.0 0.55 0.70
CTSH 170120P00047500 P 01/20/17 47.5 0.85 0.95
CTSH 170120P00050000 P 01/20/17 50.0 1.30 1.40
CTSH 170120P00052500 P 01/20/17 52.5 2.00 2.10
CTSH 170120P00055000 P 01/20/17 55.0 3.00 3.10
CTSH 170120P00057500 P 01/20/17 57.5 4.30 4.50
CTSH 170120P00060000 P 01/20/17 60.0 6.00 6.20
CTSH 170120P00062500 P 01/20/17 62.5 7.90 8.70
CTSH 170120P00065000 P 01/20/17 65.0 10.00 11.10
CTSH 170120P00067500 P 01/20/17 67.5 12.30 13.50
CTSH 170120P00070000 P 01/20/17 70.0 14.00 17.50
CTSH 170120P00072500 P 01/20/17 72.5 17.30 18.50
CTSH 170120P00075000 P 01/20/17 75.0 18.30 22.50
CTSH 170120P00077500 P 01/20/17 77.5 20.80 25.00
CTSH 170120P00080000 P 01/20/17 80.0 23.30 27.50
CTSH 170120P00085000 P 01/20/17 85.0 28.30 32.50
CTSH 170120P00090000 P 01/20/17 90.0 33.30 37.60
CTSH 170120P00095000 P 01/20/17 95.0 38.30 42.60
CTSH 170120P00100000 P 01/20/17 100.0 44.20 46.00
CTSH 170421C00027500 C 04/21/17 27.5 26.60 28.10
CTSH 170421C00030000 C 04/21/17 30.0 23.80 25.90
CTSH 170421C00032500 C 04/21/17 32.5 21.20 23.60
CTSH 170421C00035000 C 04/21/17 35.0 19.40 20.80
CTSH 170421C00037500 C 04/21/17 37.5 16.90 18.60
CTSH 170421C00040000 C 04/21/17 40.0 15.00 16.30
CTSH 170421C00042500 C 04/21/17 42.5 12.80 13.90
CTSH 170421C00045000 C 04/21/17 45.0 11.00 11.50
CTSH 170421C00047500 C 04/21/17 47.5 9.00 9.50
CTSH 170421C00050000 C 04/21/17 50.0 7.20 7.60
CTSH 170421C00052500 C 04/21/17 52.5 5.70 5.90
CTSH 170421C00055000 C 04/21/17 55.0 4.20 4.40
CTSH 170421C00057500 C 04/21/17 57.5 3.00 3.20
CTSH 170421C00060000 C 04/21/17 60.0 2.10 2.20
CTSH 170421C00062500 C 04/21/17 62.5 1.35 1.50
CTSH 170421C00065000 C 04/21/17 65.0 0.85 0.95
CTSH 170421C00067500 C 04/21/17 67.5 0.50 0.60
CTSH 170421C00070000 C 04/21/17 70.0 0.30 0.40
CTSH 170421C00075000 C 04/21/17 75.0 0.05 0.15
CTSH 170421C00080000 C 04/21/17 80.0 0.00 0.10
CTSH 170421C00085000 C 04/21/17 85.0 0.00 0.05
CTSH 170421P00027500 P 04/21/17 27.5 0.10 0.20
CTSH 170421P00030000 P 04/21/17 30.0 0.15 0.25
CTSH 170421P00032500 P 04/21/17 32.5 0.25 0.35
CTSH 170421P00035000 P 04/21/17 35.0 0.35 0.40
CTSH 170421P00037500 P 04/21/17 37.5 0.45 0.55
CTSH 170421P00040000 P 04/21/17 40.0 0.60 0.70
CTSH 170421P00042500 P 04/21/17 42.5 0.85 0.95
CTSH 170421P00045000 P 04/21/17 45.0 1.20 1.30
CTSH 170421P00047500 P 04/21/17 47.5 1.65 1.75
CTSH 170421P00050000 P 04/21/17 50.0 2.25 2.35
CTSH 170421P00052500 P 04/21/17 52.5 3.00 3.20
CTSH 170421P00055000 P 04/21/17 55.0 4.10 4.20
CTSH 170421P00057500 P 04/21/17 57.5 5.40 5.50
CTSH 170421P00060000 P 04/21/17 60.0 6.90 7.10
CTSH 170421P00062500 P 04/21/17 62.5 8.70 8.90
CTSH 170421P00065000 P 04/21/17 65.0 10.70 11.20
CTSH 170421P00067500 P 04/21/17 67.5 12.50 13.70
CTSH 170421P00070000 P 04/21/17 70.0 14.90 16.20
CTSH 170421P00075000 P 04/21/17 75.0 19.70 21.30
CTSH 170421P00080000 P 04/21/17 80.0 23.80 26.80
CTSH 170421P00085000 P 04/21/17 85.0 28.80 32.20
CTSH 180119C00027500 C 01/19/18 27.5 26.30 30.00
CTSH 180119C00030000 C 01/19/18 30.0 23.90 27.70
CTSH 180119C00032500 C 01/19/18 32.5 21.70 25.60
CTSH 180119C00035000 C 01/19/18 35.0 19.50 23.10
CTSH 180119C00037500 C 01/19/18 37.5 17.70 20.70
CTSH 180119C00040000 C 01/19/18 40.0 16.90 17.60
CTSH 180119C00042500 C 01/19/18 42.5 14.90 15.60
CTSH 180119C00045000 C 01/19/18 45.0 13.10 13.70
CTSH 180119C00047500 C 01/19/18 47.5 11.30 11.90
CTSH 180119C00050000 C 01/19/18 50.0 9.70 10.20
CTSH 180119C00052500 C 01/19/18 52.5 8.40 8.70
CTSH 180119C00055000 C 01/19/18 55.0 7.00 7.30
CTSH 180119C00057500 C 01/19/18 57.5 5.80 6.10
CTSH 180119C00060000 C 01/19/18 60.0 4.70 5.00
CTSH 180119C00062500 C 01/19/18 62.5 3.80 4.10
CTSH 180119C00065000 C 01/19/18 65.0 3.00 3.30
CTSH 180119C00067500 C 01/19/18 67.5 2.40 2.60
CTSH 180119C00070000 C 01/19/18 70.0 1.85 2.05
CTSH 180119C00072500 C 01/19/18 72.5 1.45 1.65
CTSH 180119C00075000 C 01/19/18 75.0 1.10 1.25
CTSH 180119C00077500 C 01/19/18 77.5 0.80 0.95
CTSH 180119C00080000 C 01/19/18 80.0 0.60 0.75
CTSH 180119C00085000 C 01/19/18 85.0 0.35 0.45
CTSH 180119C00090000 C 01/19/18 90.0 0.15 0.25
CTSH 180119C00095000 C 01/19/18 95.0 0.05 0.20
CTSH 180119C00100000 C 01/19/18 100.0 0.00 0.15
CTSH 180119P00027500 P 01/19/18 27.5 0.60 0.70
CTSH 180119P00030000 P 01/19/18 30.0 0.75 0.85
CTSH 180119P00032500 P 01/19/18 32.5 0.95 1.05
CTSH 180119P00035000 P 01/19/18 35.0 1.20 1.30
CTSH 180119P00037500 P 01/19/18 37.5 1.40 1.65
CTSH 180119P00040000 P 01/19/18 40.0 1.80 2.05
CTSH 180119P00042500 P 01/19/18 42.5 2.30 2.50
CTSH 180119P00045000 P 01/19/18 45.0 2.85 3.10
CTSH 180119P00047500 P 01/19/18 47.5 3.60 3.80
CTSH 180119P00050000 P 01/19/18 50.0 4.40 4.60
CTSH 180119P00052500 P 01/19/18 52.5 5.40 5.60
CTSH 180119P00055000 P 01/19/18 55.0 6.50 6.70
CTSH 180119P00057500 P 01/19/18 57.5 7.70 8.00
CTSH 180119P00060000 P 01/19/18 60.0 9.10 9.40
CTSH 180119P00062500 P 01/19/18 62.5 10.70 11.00
CTSH 180119P00065000 P 01/19/18 65.0 12.50 12.70
CTSH 180119P00067500 P 01/19/18 67.5 14.30 14.50
CTSH 180119P00070000 P 01/19/18 70.0 16.30 16.50
CTSH 180119P00072500 P 01/19/18 72.5 18.30 18.90
CTSH 180119P00075000 P 01/19/18 75.0 19.50 22.50
CTSH 180119P00077500 P 01/19/18 77.5 21.10 25.20
CTSH 180119P00080000 P 01/19/18 80.0 23.70 27.60
CTSH 180119P00085000 P 01/19/18 85.0 27.90 32.50
CTSH 180119P00090000 P 01/19/18 90.0 32.80 37.50
CTSH 180119P00095000 P 01/19/18 95.0 37.70 42.50
CTSH 180119P00100000 P 01/19/18 100.0 42.70 47.50
CTSH 190118C00027500 C 01/18/19 27.5 26.50 30.60
CTSH 190118C00030000 C 01/18/19 30.0 24.10 28.40
CTSH 190118C00032500 C 01/18/19 32.5 22.10 26.40
CTSH 190118C00035000 C 01/18/19 35.0 20.60 24.30
CTSH 190118C00037500 C 01/18/19 37.5 19.80 21.90
CTSH 190118C00040000 C 01/18/19 40.0 18.00 20.10
CTSH 190118C00042500 C 01/18/19 42.5 16.20 18.30
CTSH 190118C00045000 C 01/18/19 45.0 14.60 16.60
CTSH 190118C00047500 C 01/18/19 47.5 12.90 15.10
CTSH 190118C00050000 C 01/18/19 50.0 11.50 13.60
CTSH 190118C00052500 C 01/18/19 52.5 10.20 12.20
CTSH 190118C00055000 C 01/18/19 55.0 9.10 10.90
CTSH 190118C00057500 C 01/18/19 57.5 7.90 9.70
CTSH 190118C00060000 C 01/18/19 60.0 6.90 8.50
CTSH 190118C00062500 C 01/18/19 62.5 5.80 7.60
CTSH 190118C00065000 C 01/18/19 65.0 5.20 6.40
CTSH 190118C00070000 C 01/18/19 70.0 3.60 5.00
CTSH 190118C00075000 C 01/18/19 75.0 2.35 3.80
CTSH 190118C00080000 C 01/18/19 80.0 1.75 2.60
CTSH 190118C00085000 C 01/18/19 85.0 0.90 2.40
CTSH 190118P00027500 P 01/18/19 27.5 0.95 1.70
CTSH 190118P00030000 P 01/18/19 30.0 1.20 2.05
CTSH 190118P00032500 P 01/18/19 32.5 1.55 2.40
CTSH 190118P00035000 P 01/18/19 35.0 2.00 2.90
CTSH 190118P00037500 P 01/18/19 37.5 2.45 3.40
CTSH 190118P00040000 P 01/18/19 40.0 3.20 4.10
CTSH 190118P00042500 P 01/18/19 42.5 3.80 4.80
CTSH 190118P00045000 P 01/18/19 45.0 4.50 5.70
CTSH 190118P00047500 P 01/18/19 47.5 5.40 6.60
CTSH 190118P00050000 P 01/18/19 50.0 6.40 7.60
CTSH 190118P00052500 P 01/18/19 52.5 7.40 8.80
CTSH 190118P00055000 P 01/18/19 55.0 8.60 9.90
CTSH 190118P00057500 P 01/18/19 57.5 9.80 11.20
CTSH 190118P00060000 P 01/18/19 60.0 11.20 12.70
CTSH 190118P00062500 P 01/18/19 62.5 12.70 14.20
CTSH 190118P00065000 P 01/18/19 65.0 14.30 15.90
CTSH 190118P00070000 P 01/18/19 70.0 17.80 19.40
CTSH 190118P00075000 P 01/18/19 75.0 21.60 23.20
CTSH 190118P00080000 P 01/18/19 80.0 25.60 27.20
CTSH 190118P00085000 P 01/18/19 85.0 28.50 33.50

OPRA data is delayed 15 minutes.