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 (2014-08-15)Premium Content

Cognizant Technology Solutions Corp (CTSH)
As of Sep 23 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTSH 140926C00030000 C 09/26/14 30.0 14.20 15.30
CTSH 140926C00032500 C 09/26/14 32.5 11.60 12.90
CTSH 140926C00035000 C 09/26/14 35.0 9.30 10.50
CTSH 140926C00037000 C 09/26/14 37.0 7.30 8.30
CTSH 140926C00037500 C 09/26/14 37.5 6.80 7.80
CTSH 140926C00038000 C 09/26/14 38.0 6.30 7.30
CTSH 140926C00038500 C 09/26/14 38.5 5.80 6.80
CTSH 140926C00039000 C 09/26/14 39.0 5.30 6.30
CTSH 140926C00039500 C 09/26/14 39.5 4.80 5.80
CTSH 140926C00040000 C 09/26/14 40.0 4.30 4.90
CTSH 140926C00040500 C 09/26/14 40.5 3.80 4.80
CTSH 140926C00041000 C 09/26/14 41.0 3.30 4.30
CTSH 140926C00041500 C 09/26/14 41.5 2.85 3.80
CTSH 140926C00042000 C 09/26/14 42.0 2.30 3.30
CTSH 140926C00042500 C 09/26/14 42.5 1.85 2.75
CTSH 140926C00043000 C 09/26/14 43.0 1.35 1.80
CTSH 140926C00043500 C 09/26/14 43.5 1.05 1.35
CTSH 140926C00044000 C 09/26/14 44.0 0.65 0.75
CTSH 140926C00044500 C 09/26/14 44.5 0.30 0.40
CTSH 140926C00045000 C 09/26/14 45.0 0.10 0.20
CTSH 140926C00045500 C 09/26/14 45.5 0.05 0.15
CTSH 140926C00046000 C 09/26/14 46.0 0.00 0.10
CTSH 140926C00046500 C 09/26/14 46.5 0.00 0.10
CTSH 140926C00047000 C 09/26/14 47.0 0.00 0.15
CTSH 140926C00047500 C 09/26/14 47.5 0.00 0.10
CTSH 140926C00048000 C 09/26/14 48.0 0.00 0.15
CTSH 140926C00048500 C 09/26/14 48.5 0.00 0.15
CTSH 140926C00049000 C 09/26/14 49.0 0.00 0.15
CTSH 140926C00049500 C 09/26/14 49.5 0.00 0.15
CTSH 140926C00050000 C 09/26/14 50.0 0.00 0.15
CTSH 140926C00050500 C 09/26/14 50.5 0.00 0.15
CTSH 140926C00051000 C 09/26/14 51.0 0.00 0.15
CTSH 140926C00051500 C 09/26/14 51.5 0.00 0.15
CTSH 140926C00052000 C 09/26/14 52.0 0.00 0.15
CTSH 140926C00052500 C 09/26/14 52.5 0.00 0.15
CTSH 140926C00053000 C 09/26/14 53.0 0.00 0.15
CTSH 140926C00053500 C 09/26/14 53.5 0.00 0.15
CTSH 140926C00054000 C 09/26/14 54.0 0.00 0.15
CTSH 140926C00054500 C 09/26/14 54.5 0.00 0.15
CTSH 140926C00055000 C 09/26/14 55.0 0.00 0.15
CTSH 140926C00055500 C 09/26/14 55.5 0.00 0.15
CTSH 140926C00056000 C 09/26/14 56.0 0.00 0.15
CTSH 140926C00057000 C 09/26/14 57.0 0.00 0.15
CTSH 140926C00058000 C 09/26/14 58.0 0.00 0.15
CTSH 140926C00060000 C 09/26/14 60.0 0.00 0.15
CTSH 140926P00030000 P 09/26/14 30.0 0.00 0.15
CTSH 140926P00032500 P 09/26/14 32.5 0.00 0.15
CTSH 140926P00035000 P 09/26/14 35.0 0.00 0.15
CTSH 140926P00037000 P 09/26/14 37.0 0.00 0.15
CTSH 140926P00037500 P 09/26/14 37.5 0.00 0.15
CTSH 140926P00038000 P 09/26/14 38.0 0.00 0.15
CTSH 140926P00038500 P 09/26/14 38.5 0.00 0.15
CTSH 140926P00039000 P 09/26/14 39.0 0.00 0.15
CTSH 140926P00039500 P 09/26/14 39.5 0.00 0.15
CTSH 140926P00040000 P 09/26/14 40.0 0.00 0.10
CTSH 140926P00040500 P 09/26/14 40.5 0.00 0.10
CTSH 140926P00041000 P 09/26/14 41.0 0.00 0.05
CTSH 140926P00041500 P 09/26/14 41.5 0.00 0.10
CTSH 140926P00042000 P 09/26/14 42.0 0.00 0.10
CTSH 140926P00042500 P 09/26/14 42.5 0.00 0.10
CTSH 140926P00043000 P 09/26/14 43.0 0.00 0.10
CTSH 140926P00043500 P 09/26/14 43.5 0.00 0.15
CTSH 140926P00044000 P 09/26/14 44.0 0.10 0.20
CTSH 140926P00044500 P 09/26/14 44.5 0.30 0.40
CTSH 140926P00045000 P 09/26/14 45.0 0.60 0.70
CTSH 140926P00045500 P 09/26/14 45.5 0.75 1.10
CTSH 140926P00046000 P 09/26/14 46.0 1.10 1.55
CTSH 140926P00046500 P 09/26/14 46.5 1.30 2.05
CTSH 140926P00047000 P 09/26/14 47.0 1.80 2.55
CTSH 140926P00047500 P 09/26/14 47.5 2.25 3.10
CTSH 140926P00048000 P 09/26/14 48.0 2.80 3.60
CTSH 140926P00048500 P 09/26/14 48.5 3.20 4.20
CTSH 140926P00049000 P 09/26/14 49.0 3.70 4.70
CTSH 140926P00049500 P 09/26/14 49.5 4.20 5.20
CTSH 140926P00050000 P 09/26/14 50.0 4.70 5.60
CTSH 140926P00050500 P 09/26/14 50.5 5.20 6.10
CTSH 140926P00051000 P 09/26/14 51.0 5.70 6.60
CTSH 140926P00051500 P 09/26/14 51.5 6.20 7.50
CTSH 140926P00052000 P 09/26/14 52.0 6.70 7.90
CTSH 140926P00052500 P 09/26/14 52.5 7.20 8.10
CTSH 140926P00053000 P 09/26/14 53.0 7.70 8.90
CTSH 140926P00053500 P 09/26/14 53.5 8.20 9.40
CTSH 140926P00054000 P 09/26/14 54.0 8.70 9.90
CTSH 140926P00054500 P 09/26/14 54.5 8.90 10.40
CTSH 140926P00055000 P 09/26/14 55.0 9.70 10.90
CTSH 140926P00055500 P 09/26/14 55.5 9.90 11.40
CTSH 140926P00056000 P 09/26/14 56.0 10.50 11.90
CTSH 140926P00057000 P 09/26/14 57.0 11.70 12.80
CTSH 140926P00058000 P 09/26/14 58.0 12.70 13.90
CTSH 140926P00060000 P 09/26/14 60.0 13.70 16.70
CTSH 141003C00037500 C 10/03/14 37.5 6.80 7.80
CTSH 141003C00039000 C 10/03/14 39.0 5.30 6.30
CTSH 141003C00039500 C 10/03/14 39.5 4.70 5.80
CTSH 141003C00040000 C 10/03/14 40.0 4.30 5.30
CTSH 141003C00040500 C 10/03/14 40.5 3.80 4.80
CTSH 141003C00041000 C 10/03/14 41.0 3.30 4.30
CTSH 141003C00041500 C 10/03/14 41.5 2.85 3.80
CTSH 141003C00042000 C 10/03/14 42.0 2.40 3.30
CTSH 141003C00042500 C 10/03/14 42.5 1.90 2.80
CTSH 141003C00043000 C 10/03/14 43.0 1.60 2.05
CTSH 141003C00043500 C 10/03/14 43.5 1.20 1.55
CTSH 141003C00044000 C 10/03/14 44.0 0.85 1.05
CTSH 141003C00044500 C 10/03/14 44.5 0.55 0.65
CTSH 141003C00045000 C 10/03/14 45.0 0.30 0.40
CTSH 141003C00045500 C 10/03/14 45.5 0.15 0.30
CTSH 141003C00046000 C 10/03/14 46.0 0.10 0.20
CTSH 141003C00046500 C 10/03/14 46.5 0.05 0.20
CTSH 141003C00047000 C 10/03/14 47.0 0.00 0.15
CTSH 141003C00047500 C 10/03/14 47.5 0.00 0.10
CTSH 141003C00048000 C 10/03/14 48.0 0.00 0.15
CTSH 141003C00048500 C 10/03/14 48.5 0.00 0.25
CTSH 141003C00049000 C 10/03/14 49.0 0.00 0.25
CTSH 141003C00049500 C 10/03/14 49.5 0.00 0.20
CTSH 141003C00050000 C 10/03/14 50.0 0.00 0.15
CTSH 141003C00050500 C 10/03/14 50.5 0.00 0.20
CTSH 141003C00051000 C 10/03/14 51.0 0.00 0.20
CTSH 141003C00051500 C 10/03/14 51.5 0.00 0.15
CTSH 141003C00052000 C 10/03/14 52.0 0.00 0.15
CTSH 141003C00052500 C 10/03/14 52.5 0.00 0.15
CTSH 141003C00053000 C 10/03/14 53.0 0.00 0.15
CTSH 141003C00053500 C 10/03/14 53.5 0.00 0.15
CTSH 141003C00054000 C 10/03/14 54.0 0.00 0.15
CTSH 141003C00055000 C 10/03/14 55.0 0.00 0.15
CTSH 141003P00037500 P 10/03/14 37.5 0.00 0.15
CTSH 141003P00039000 P 10/03/14 39.0 0.00 0.15
CTSH 141003P00039500 P 10/03/14 39.5 0.00 0.10
CTSH 141003P00040000 P 10/03/14 40.0 0.00 0.10
CTSH 141003P00040500 P 10/03/14 40.5 0.00 0.15
CTSH 141003P00041000 P 10/03/14 41.0 0.00 0.10
CTSH 141003P00041500 P 10/03/14 41.5 0.00 0.15
CTSH 141003P00042000 P 10/03/14 42.0 0.00 0.15
CTSH 141003P00042500 P 10/03/14 42.5 0.05 0.20
CTSH 141003P00043000 P 10/03/14 43.0 0.05 0.20
CTSH 141003P00043500 P 10/03/14 43.5 0.20 0.30
CTSH 141003P00044000 P 10/03/14 44.0 0.30 0.40
CTSH 141003P00044500 P 10/03/14 44.5 0.50 0.60
CTSH 141003P00045000 P 10/03/14 45.0 0.75 0.90
CTSH 141003P00045500 P 10/03/14 45.5 1.00 1.25
CTSH 141003P00046000 P 10/03/14 46.0 1.30 1.65
CTSH 141003P00046500 P 10/03/14 46.5 1.40 2.10
CTSH 141003P00047000 P 10/03/14 47.0 1.85 2.60
CTSH 141003P00047500 P 10/03/14 47.5 2.30 3.10
CTSH 141003P00048000 P 10/03/14 48.0 2.80 3.60
CTSH 141003P00048500 P 10/03/14 48.5 3.30 4.20
CTSH 141003P00049000 P 10/03/14 49.0 3.70 4.70
CTSH 141003P00049500 P 10/03/14 49.5 4.20 5.20
CTSH 141003P00050000 P 10/03/14 50.0 4.70 5.60
CTSH 141003P00050500 P 10/03/14 50.5 5.20 6.10
CTSH 141003P00051000 P 10/03/14 51.0 5.70 6.90
CTSH 141003P00051500 P 10/03/14 51.5 6.20 7.40
CTSH 141003P00052000 P 10/03/14 52.0 6.50 7.60
CTSH 141003P00052500 P 10/03/14 52.5 7.00 8.10
CTSH 141003P00053000 P 10/03/14 53.0 7.50 8.60
CTSH 141003P00053500 P 10/03/14 53.5 7.60 9.30
CTSH 141003P00054000 P 10/03/14 54.0 8.10 9.80
CTSH 141003P00055000 P 10/03/14 55.0 9.70 10.90
CTSH 141010C00039000 C 10/10/14 39.0 5.20 6.30
CTSH 141010C00039500 C 10/10/14 39.5 4.80 5.80
CTSH 141010C00040000 C 10/10/14 40.0 4.30 5.30
CTSH 141010C00040500 C 10/10/14 40.5 3.80 4.80
CTSH 141010C00041000 C 10/10/14 41.0 3.40 4.30
CTSH 141010C00041500 C 10/10/14 41.5 2.90 3.80
CTSH 141010C00042000 C 10/10/14 42.0 2.45 3.40
CTSH 141010C00042500 C 10/10/14 42.5 2.05 2.65
CTSH 141010C00043000 C 10/10/14 43.0 1.75 2.15
CTSH 141010C00043500 C 10/10/14 43.5 1.35 1.50
CTSH 141010C00044000 C 10/10/14 44.0 1.00 1.20
CTSH 141010C00044500 C 10/10/14 44.5 0.75 0.85
CTSH 141010C00045000 C 10/10/14 45.0 0.50 0.60
CTSH 141010C00045500 C 10/10/14 45.5 0.30 0.40
CTSH 141010C00046000 C 10/10/14 46.0 0.20 0.30
CTSH 141010C00046500 C 10/10/14 46.5 0.10 0.30
CTSH 141010C00047000 C 10/10/14 47.0 0.05 0.20
CTSH 141010C00047500 C 10/10/14 47.5 0.00 0.15
CTSH 141010C00048000 C 10/10/14 48.0 0.00 0.15
CTSH 141010C00048500 C 10/10/14 48.5 0.00 0.15
CTSH 141010C00049000 C 10/10/14 49.0 0.00 0.15
CTSH 141010C00049500 C 10/10/14 49.5 0.00 0.15
CTSH 141010C00050000 C 10/10/14 50.0 0.00 0.15
CTSH 141010C00050500 C 10/10/14 50.5 0.00 0.25
CTSH 141010C00051000 C 10/10/14 51.0 0.00 0.25
CTSH 141010C00051500 C 10/10/14 51.5 0.00 0.25
CTSH 141010C00052000 C 10/10/14 52.0 0.00 0.15
CTSH 141010C00052500 C 10/10/14 52.5 0.00 0.15
CTSH 141010C00053000 C 10/10/14 53.0 0.00 0.20
CTSH 141010C00053500 C 10/10/14 53.5 0.00 0.15
CTSH 141010C00054000 C 10/10/14 54.0 0.00 0.15
CTSH 141010C00055000 C 10/10/14 55.0 0.00 0.15
CTSH 141010P00039000 P 10/10/14 39.0 0.00 0.15
CTSH 141010P00039500 P 10/10/14 39.5 0.00 0.15
CTSH 141010P00040000 P 10/10/14 40.0 0.00 0.15
CTSH 141010P00040500 P 10/10/14 40.5 0.00 0.15
CTSH 141010P00041000 P 10/10/14 41.0 0.00 0.15
CTSH 141010P00041500 P 10/10/14 41.5 0.05 0.15
CTSH 141010P00042000 P 10/10/14 42.0 0.05 0.25
CTSH 141010P00042500 P 10/10/14 42.5 0.10 0.25
CTSH 141010P00043000 P 10/10/14 43.0 0.20 0.30
CTSH 141010P00043500 P 10/10/14 43.5 0.30 0.45
CTSH 141010P00044000 P 10/10/14 44.0 0.45 0.60
CTSH 141010P00044500 P 10/10/14 44.5 0.65 0.80
CTSH 141010P00045000 P 10/10/14 45.0 0.95 1.05
CTSH 141010P00045500 P 10/10/14 45.5 1.25 1.40
CTSH 141010P00046000 P 10/10/14 46.0 1.50 1.75
CTSH 141010P00046500 P 10/10/14 46.5 1.55 2.20
CTSH 141010P00047000 P 10/10/14 47.0 1.90 2.65
CTSH 141010P00047500 P 10/10/14 47.5 2.35 3.30
CTSH 141010P00048000 P 10/10/14 48.0 2.85 3.60
CTSH 141010P00048500 P 10/10/14 48.5 3.30 4.30
CTSH 141010P00049000 P 10/10/14 49.0 3.80 4.70
CTSH 141010P00049500 P 10/10/14 49.5 4.30 5.20
CTSH 141010P00050000 P 10/10/14 50.0 4.70 5.70
CTSH 141010P00050500 P 10/10/14 50.5 5.20 6.40
CTSH 141010P00051000 P 10/10/14 51.0 5.70 6.90
CTSH 141010P00051500 P 10/10/14 51.5 5.80 7.20
CTSH 141010P00052000 P 10/10/14 52.0 6.70 7.90
CTSH 141010P00052500 P 10/10/14 52.5 7.20 8.40
CTSH 141010P00053000 P 10/10/14 53.0 7.70 8.60
CTSH 141010P00053500 P 10/10/14 53.5 7.40 9.70
CTSH 141010P00054000 P 10/10/14 54.0 7.90 10.70
CTSH 141010P00055000 P 10/10/14 55.0 9.70 10.90
CTSH 141018C00030000 C 10/18/14 30.0 14.10 15.30
CTSH 141018C00032500 C 10/18/14 32.5 11.60 12.80
CTSH 141018C00035000 C 10/18/14 35.0 9.30 10.30
CTSH 141018C00037000 C 10/18/14 37.0 7.30 8.30
CTSH 141018C00037500 C 10/18/14 37.5 6.80 7.80
CTSH 141018C00038000 C 10/18/14 38.0 6.30 7.30
CTSH 141018C00038500 C 10/18/14 38.5 5.80 6.80
CTSH 141018C00039000 C 10/18/14 39.0 5.30 6.30
CTSH 141018C00039500 C 10/18/14 39.5 4.80 5.80
CTSH 141018C00040000 C 10/18/14 40.0 4.30 5.30
CTSH 141018C00040500 C 10/18/14 40.5 3.90 4.80
CTSH 141018C00041000 C 10/18/14 41.0 3.40 4.30
CTSH 141018C00041500 C 10/18/14 41.5 3.00 3.90
CTSH 141018C00042000 C 10/18/14 42.0 2.55 3.40
CTSH 141018C00042500 C 10/18/14 42.5 2.25 2.60
CTSH 141018C00043000 C 10/18/14 43.0 1.85 2.20
CTSH 141018C00043500 C 10/18/14 43.5 1.50 1.60
CTSH 141018C00044000 C 10/18/14 44.0 1.15 1.25
CTSH 141018C00044500 C 10/18/14 44.5 0.85 1.00
CTSH 141018C00045000 C 10/18/14 45.0 0.65 0.75
CTSH 141018C00045500 C 10/18/14 45.5 0.45 0.55
CTSH 141018C00046000 C 10/18/14 46.0 0.30 0.40
CTSH 141018C00046500 C 10/18/14 46.5 0.20 0.30
CTSH 141018C00047000 C 10/18/14 47.0 0.10 0.20
CTSH 141018C00047500 C 10/18/14 47.5 0.05 0.15
CTSH 141018C00048000 C 10/18/14 48.0 0.05 0.10
CTSH 141018C00048500 C 10/18/14 48.5 0.00 0.10
CTSH 141018C00048750 C 10/18/14 48.8 0.00 0.05
CTSH 141018C00049000 C 10/18/14 49.0 0.00 0.05
CTSH 141018C00049500 C 10/18/14 49.5 0.00 0.05
CTSH 141018C00050000 C 10/18/14 50.0 0.00 0.05
CTSH 141018C00050500 C 10/18/14 50.5 0.00 0.05
CTSH 141018C00051000 C 10/18/14 51.0 0.00 0.05
CTSH 141018C00051500 C 10/18/14 51.5 0.00 0.05
CTSH 141018C00052000 C 10/18/14 52.0 0.00 0.05
CTSH 141018C00052500 C 10/18/14 52.5 0.00 0.05
CTSH 141018C00053000 C 10/18/14 53.0 0.00 0.05
CTSH 141018C00053500 C 10/18/14 53.5 0.00 0.05
CTSH 141018C00054000 C 10/18/14 54.0 0.00 0.05
CTSH 141018C00055000 C 10/18/14 55.0 0.00 0.05
CTSH 141018C00057500 C 10/18/14 57.5 0.00 0.05
CTSH 141018C00060000 C 10/18/14 60.0 0.00 0.05
CTSH 141018C00062500 C 10/18/14 62.5 0.00 0.05
CTSH 141018C00065000 C 10/18/14 65.0 0.00 0.05
CTSH 141018C00067500 C 10/18/14 67.5 0.00 0.05
CTSH 141018C00070000 C 10/18/14 70.0 0.00 0.05
CTSH 141018C00072500 C 10/18/14 72.5 0.00 0.05
CTSH 141018P00030000 P 10/18/14 30.0 0.00 0.05
CTSH 141018P00032500 P 10/18/14 32.5 0.00 0.05
CTSH 141018P00035000 P 10/18/14 35.0 0.00 0.05
CTSH 141018P00037000 P 10/18/14 37.0 0.00 0.10
CTSH 141018P00037500 P 10/18/14 37.5 0.00 0.10
CTSH 141018P00038000 P 10/18/14 38.0 0.00 0.10
CTSH 141018P00038500 P 10/18/14 38.5 0.00 0.10
CTSH 141018P00039000 P 10/18/14 39.0 0.00 0.10
CTSH 141018P00039500 P 10/18/14 39.5 0.00 0.10
CTSH 141018P00040000 P 10/18/14 40.0 0.00 0.10
CTSH 141018P00040500 P 10/18/14 40.5 0.05 0.10
CTSH 141018P00041000 P 10/18/14 41.0 0.05 0.15
CTSH 141018P00041500 P 10/18/14 41.5 0.10 0.20
CTSH 141018P00042000 P 10/18/14 42.0 0.15 0.25
CTSH 141018P00042500 P 10/18/14 42.5 0.20 0.30
CTSH 141018P00043000 P 10/18/14 43.0 0.30 0.40
CTSH 141018P00043500 P 10/18/14 43.5 0.45 0.55
CTSH 141018P00044000 P 10/18/14 44.0 0.65 0.70
CTSH 141018P00044500 P 10/18/14 44.5 0.85 0.90
CTSH 141018P00045000 P 10/18/14 45.0 1.10 1.20
CTSH 141018P00045500 P 10/18/14 45.5 1.40 1.50
CTSH 141018P00046000 P 10/18/14 46.0 1.75 1.85
CTSH 141018P00046500 P 10/18/14 46.5 2.00 2.25
CTSH 141018P00047000 P 10/18/14 47.0 2.40 2.65
CTSH 141018P00047500 P 10/18/14 47.5 2.60 3.10
CTSH 141018P00048000 P 10/18/14 48.0 3.20 3.60
CTSH 141018P00048500 P 10/18/14 48.5 3.30 4.10
CTSH 141018P00048750 P 10/18/14 48.8 3.50 4.30
CTSH 141018P00049000 P 10/18/14 49.0 3.80 4.60
CTSH 141018P00049500 P 10/18/14 49.5 4.30 5.10
CTSH 141018P00050000 P 10/18/14 50.0 4.80 5.60
CTSH 141018P00050500 P 10/18/14 50.5 5.30 6.10
CTSH 141018P00051000 P 10/18/14 51.0 5.80 6.60
CTSH 141018P00051500 P 10/18/14 51.5 6.20 7.10
CTSH 141018P00052000 P 10/18/14 52.0 6.70 7.60
CTSH 141018P00052500 P 10/18/14 52.5 7.20 8.20
CTSH 141018P00053000 P 10/18/14 53.0 7.70 8.70
CTSH 141018P00053500 P 10/18/14 53.5 8.20 9.20
CTSH 141018P00054000 P 10/18/14 54.0 8.70 9.70
CTSH 141018P00055000 P 10/18/14 55.0 9.70 11.00
CTSH 141018P00057500 P 10/18/14 57.5 12.20 13.40
CTSH 141018P00060000 P 10/18/14 60.0 14.70 15.80
CTSH 141018P00062500 P 10/18/14 62.5 16.30 19.20
CTSH 141018P00065000 P 10/18/14 65.0 18.80 21.70
CTSH 141018P00067500 P 10/18/14 67.5 21.10 24.20
CTSH 141018P00070000 P 10/18/14 70.0 24.20 25.80
CTSH 141018P00072500 P 10/18/14 72.5 27.20 28.10
CTSH 141024C00038500 C 10/24/14 38.5 5.60 6.80
CTSH 141024C00039000 C 10/24/14 39.0 5.10 6.40
CTSH 141024C00039500 C 10/24/14 39.5 4.70 5.90
CTSH 141024C00040000 C 10/24/14 40.0 4.30 5.40
CTSH 141024C00040500 C 10/24/14 40.5 3.80 4.90
CTSH 141024C00041000 C 10/24/14 41.0 3.50 4.40
CTSH 141024C00041500 C 10/24/14 41.5 3.00 4.00
CTSH 141024C00042000 C 10/24/14 42.0 2.60 3.50
CTSH 141024C00042500 C 10/24/14 42.5 2.20 2.60
CTSH 141024C00043000 C 10/24/14 43.0 1.90 2.15
CTSH 141024C00043500 C 10/24/14 43.5 1.55 1.70
CTSH 141024C00044000 C 10/24/14 44.0 1.25 1.35
CTSH 141024C00044500 C 10/24/14 44.5 0.95 1.10
CTSH 141024C00045000 C 10/24/14 45.0 0.75 0.85
CTSH 141024C00045500 C 10/24/14 45.5 0.55 0.65
CTSH 141024C00046000 C 10/24/14 46.0 0.40 0.50
CTSH 141024C00046500 C 10/24/14 46.5 0.25 0.40
CTSH 141024C00047000 C 10/24/14 47.0 0.20 0.30
CTSH 141024C00047500 C 10/24/14 47.5 0.10 0.30
CTSH 141024C00048000 C 10/24/14 48.0 0.05 0.25
CTSH 141024C00048500 C 10/24/14 48.5 0.00 0.25
CTSH 141024C00049000 C 10/24/14 49.0 0.00 0.15
CTSH 141024C00049500 C 10/24/14 49.5 0.00 0.10
CTSH 141024C00050000 C 10/24/14 50.0 0.00 0.25
CTSH 141024C00050500 C 10/24/14 50.5 0.00 0.25
CTSH 141024C00051000 C 10/24/14 51.0 0.00 0.25
CTSH 141024C00051500 C 10/24/14 51.5 0.00 0.25
CTSH 141024C00052000 C 10/24/14 52.0 0.00 0.25
CTSH 141024C00052500 C 10/24/14 52.5 0.00 0.25
CTSH 141024C00053000 C 10/24/14 53.0 0.00 0.25
CTSH 141024C00054000 C 10/24/14 54.0 0.00 0.25
CTSH 141024C00055000 C 10/24/14 55.0 0.00 0.25
CTSH 141024P00038500 P 10/24/14 38.5 0.00 0.25
CTSH 141024P00039000 P 10/24/14 39.0 0.00 0.25
CTSH 141024P00039500 P 10/24/14 39.5 0.05 0.20
CTSH 141024P00040000 P 10/24/14 40.0 0.05 0.25
CTSH 141024P00040500 P 10/24/14 40.5 0.05 0.25
CTSH 141024P00041000 P 10/24/14 41.0 0.10 0.30
CTSH 141024P00041500 P 10/24/14 41.5 0.10 0.35
CTSH 141024P00042000 P 10/24/14 42.0 0.15 0.40
CTSH 141024P00042500 P 10/24/14 42.5 0.25 0.40
CTSH 141024P00043000 P 10/24/14 43.0 0.35 0.50
CTSH 141024P00043500 P 10/24/14 43.5 0.55 0.65
CTSH 141024P00044000 P 10/24/14 44.0 0.70 0.80
CTSH 141024P00044500 P 10/24/14 44.5 0.90 1.05
CTSH 141024P00045000 P 10/24/14 45.0 1.15 1.30
CTSH 141024P00045500 P 10/24/14 45.5 1.45 1.60
CTSH 141024P00046000 P 10/24/14 46.0 1.75 1.95
CTSH 141024P00046500 P 10/24/14 46.5 1.80 2.35
CTSH 141024P00047000 P 10/24/14 47.0 2.10 2.75
CTSH 141024P00047500 P 10/24/14 47.5 2.50 3.40
CTSH 141024P00048000 P 10/24/14 48.0 2.90 3.90
CTSH 141024P00048500 P 10/24/14 48.5 3.30 4.40
CTSH 141024P00049000 P 10/24/14 49.0 3.80 4.90
CTSH 141024P00049500 P 10/24/14 49.5 4.20 5.40
CTSH 141024P00050000 P 10/24/14 50.0 4.70 5.80
CTSH 141024P00050500 P 10/24/14 50.5 5.20 6.30
CTSH 141024P00051000 P 10/24/14 51.0 5.70 6.80
CTSH 141024P00051500 P 10/24/14 51.5 6.20 7.40
CTSH 141024P00052000 P 10/24/14 52.0 6.70 7.90
CTSH 141024P00052500 P 10/24/14 52.5 6.30 8.50
CTSH 141024P00053000 P 10/24/14 53.0 6.70 9.10
CTSH 141024P00054000 P 10/24/14 54.0 7.70 10.00
CTSH 141024P00055000 P 10/24/14 55.0 8.70 12.10
CTSH 141031C00039000 C 10/31/14 39.0 5.20 6.40
CTSH 141031C00039500 C 10/31/14 39.5 4.80 6.00
CTSH 141031C00040000 C 10/31/14 40.0 4.30 5.50
CTSH 141031C00040500 C 10/31/14 40.5 4.00 5.00
CTSH 141031C00041000 C 10/31/14 41.0 3.50 4.50
CTSH 141031C00041500 C 10/31/14 41.5 3.10 4.00
CTSH 141031C00042000 C 10/31/14 42.0 2.60 3.60
CTSH 141031C00042500 C 10/31/14 42.5 2.30 3.10
CTSH 141031C00043000 C 10/31/14 43.0 1.95 2.40
CTSH 141031C00043500 C 10/31/14 43.5 1.70 1.80
CTSH 141031C00044000 C 10/31/14 44.0 1.40 1.50
CTSH 141031C00044500 C 10/31/14 44.5 1.15 1.20
CTSH 141031C00045000 C 10/31/14 45.0 0.85 0.95
CTSH 141031C00045500 C 10/31/14 45.5 0.65 0.75
CTSH 141031C00046000 C 10/31/14 46.0 0.50 0.60
CTSH 141031C00046500 C 10/31/14 46.5 0.35 0.45
CTSH 141031C00047000 C 10/31/14 47.0 0.25 0.35
CTSH 141031C00047500 C 10/31/14 47.5 0.10 0.35
CTSH 141031C00048000 C 10/31/14 48.0 0.05 0.30
CTSH 141031C00048500 C 10/31/14 48.5 0.05 0.25
CTSH 141031C00049000 C 10/31/14 49.0 0.00 0.25
CTSH 141031C00049500 C 10/31/14 49.5 0.00 0.15
CTSH 141031C00050000 C 10/31/14 50.0 0.00 0.15
CTSH 141031C00050500 C 10/31/14 50.5 0.00 0.25
CTSH 141031C00051000 C 10/31/14 51.0 0.00 0.25
CTSH 141031C00051500 C 10/31/14 51.5 0.00 0.25
CTSH 141031C00052000 C 10/31/14 52.0 0.00 0.25
CTSH 141031C00052500 C 10/31/14 52.5 0.00 0.25
CTSH 141031C00053000 C 10/31/14 53.0 0.00 0.25
CTSH 141031C00054000 C 10/31/14 54.0 0.00 0.25
CTSH 141031P00039000 P 10/31/14 39.0 0.00 0.25
CTSH 141031P00039500 P 10/31/14 39.5 0.05 0.25
CTSH 141031P00040000 P 10/31/14 40.0 0.05 0.30
CTSH 141031P00040500 P 10/31/14 40.5 0.05 0.30
CTSH 141031P00041000 P 10/31/14 41.0 0.10 0.35
CTSH 141031P00041500 P 10/31/14 41.5 0.15 0.40
CTSH 141031P00042000 P 10/31/14 42.0 0.25 0.45
CTSH 141031P00042500 P 10/31/14 42.5 0.35 0.45
CTSH 141031P00043000 P 10/31/14 43.0 0.55 0.65
CTSH 141031P00043500 P 10/31/14 43.5 0.60 0.75
CTSH 141031P00044000 P 10/31/14 44.0 0.85 0.95
CTSH 141031P00044500 P 10/31/14 44.5 1.10 1.20
CTSH 141031P00045000 P 10/31/14 45.0 1.35 1.45
CTSH 141031P00045500 P 10/31/14 45.5 1.60 1.75
CTSH 141031P00046000 P 10/31/14 46.0 1.75 2.10
CTSH 141031P00046500 P 10/31/14 46.5 1.95 2.45
CTSH 141031P00047000 P 10/31/14 47.0 2.15 2.85
CTSH 141031P00047500 P 10/31/14 47.5 2.55 3.30
CTSH 141031P00048000 P 10/31/14 48.0 2.95 3.90
CTSH 141031P00048500 P 10/31/14 48.5 3.40 4.40
CTSH 141031P00049000 P 10/31/14 49.0 3.80 4.90
CTSH 141031P00049500 P 10/31/14 49.5 4.30 5.40
CTSH 141031P00050000 P 10/31/14 50.0 4.70 5.90
CTSH 141031P00050500 P 10/31/14 50.5 5.20 6.40
CTSH 141031P00051000 P 10/31/14 51.0 5.70 6.80
CTSH 141031P00051500 P 10/31/14 51.5 6.20 7.40
CTSH 141031P00052000 P 10/31/14 52.0 6.30 7.90
CTSH 141031P00052500 P 10/31/14 52.5 6.30 8.80
CTSH 141031P00053000 P 10/31/14 53.0 6.70 9.00
CTSH 141031P00054000 P 10/31/14 54.0 7.80 10.50
CTSH 141122C00032500 C 11/22/14 32.5 11.70 12.80
CTSH 141122C00035000 C 11/22/14 35.0 9.30 10.40
CTSH 141122C00037500 C 11/22/14 37.5 6.90 8.00
CTSH 141122C00040000 C 11/22/14 40.0 4.80 5.70
CTSH 141122C00042500 C 11/22/14 42.5 3.00 3.10
CTSH 141122C00045000 C 11/22/14 45.0 1.55 1.65
CTSH 141122C00047500 C 11/22/14 47.5 0.65 0.75
CTSH 141122C00050000 C 11/22/14 50.0 0.20 0.30
CTSH 141122C00052500 C 11/22/14 52.5 0.05 0.15
CTSH 141122C00055000 C 11/22/14 55.0 0.00 0.05
CTSH 141122P00032500 P 11/22/14 32.5 0.00 0.10
CTSH 141122P00035000 P 11/22/14 35.0 0.05 0.15
CTSH 141122P00037500 P 11/22/14 37.5 0.15 0.25
CTSH 141122P00040000 P 11/22/14 40.0 0.40 0.50
CTSH 141122P00042500 P 11/22/14 42.5 0.95 1.05
CTSH 141122P00045000 P 11/22/14 45.0 2.00 2.10
CTSH 141122P00047500 P 11/22/14 47.5 3.60 3.70
CTSH 141122P00050000 P 11/22/14 50.0 5.00 5.90
CTSH 141122P00052500 P 11/22/14 52.5 7.30 8.30
CTSH 141122P00055000 P 11/22/14 55.0 9.70 10.80
CTSH 150117C00016250 C 01/17/15 16.3 27.50 29.00
CTSH 150117C00017500 C 01/17/15 17.5 26.40 27.80
CTSH 150117C00018750 C 01/17/15 18.8 25.40 26.30
CTSH 150117C00020000 C 01/17/15 20.0 23.00 25.60
CTSH 150117C00021250 C 01/17/15 21.3 22.90 24.00
CTSH 150117C00022500 C 01/17/15 22.5 21.40 22.80
CTSH 150117C00023750 C 01/17/15 23.8 20.60 21.70
CTSH 150117C00025000 C 01/17/15 25.0 19.30 20.30
CTSH 150117C00027500 C 01/17/15 27.5 16.90 17.60
CTSH 150117C00028750 C 01/17/15 28.8 15.60 16.60
CTSH 150117C00030000 C 01/17/15 30.0 14.50 15.00
CTSH 150117C00031250 C 01/17/15 31.3 13.20 14.10
CTSH 150117C00032500 C 01/17/15 32.5 12.00 12.90
CTSH 150117C00033750 C 01/17/15 33.8 10.80 11.70
CTSH 150117C00035000 C 01/17/15 35.0 9.60 10.50
CTSH 150117C00036250 C 01/17/15 36.3 8.40 9.30
CTSH 150117C00037500 C 01/17/15 37.5 7.30 8.20
CTSH 150117C00038750 C 01/17/15 38.8 6.20 7.10
CTSH 150117C00040000 C 01/17/15 40.0 5.30 5.80
CTSH 150117C00041250 C 01/17/15 41.3 4.40 4.60
CTSH 150117C00042500 C 01/17/15 42.5 3.50 3.60
CTSH 150117C00043750 C 01/17/15 43.8 2.75 2.85
CTSH 150117C00045000 C 01/17/15 45.0 2.10 2.20
CTSH 150117C00046250 C 01/17/15 46.3 1.60 1.65
CTSH 150117C00047500 C 01/17/15 47.5 1.15 1.20
CTSH 150117C00048750 C 01/17/15 48.8 0.80 0.90
CTSH 150117C00050000 C 01/17/15 50.0 0.55 0.60
CTSH 150117C00052500 C 01/17/15 52.5 0.25 0.35
CTSH 150117C00055000 C 01/17/15 55.0 0.10 0.15
CTSH 150117C00057500 C 01/17/15 57.5 0.05 0.10
CTSH 150117C00060000 C 01/17/15 60.0 0.00 0.05
CTSH 150117C00062500 C 01/17/15 62.5 0.00 0.05
CTSH 150117C00065000 C 01/17/15 65.0 0.00 0.05
CTSH 150117C00067500 C 01/17/15 67.5 0.00 0.05
CTSH 150117C00070000 C 01/17/15 70.0 0.00 0.05
CTSH 150117C00072500 C 01/17/15 72.5 0.00 0.05
CTSH 150117C00075000 C 01/17/15 75.0 0.00 0.05
CTSH 150117C00077500 C 01/17/15 77.5 0.00 0.05
CTSH 150117P00016250 P 01/17/15 16.3 0.00 0.05
CTSH 150117P00017500 P 01/17/15 17.5 0.00 0.05
CTSH 150117P00018750 P 01/17/15 18.8 0.00 0.05
CTSH 150117P00020000 P 01/17/15 20.0 0.00 0.05
CTSH 150117P00021250 P 01/17/15 21.3 0.00 0.05
CTSH 150117P00022500 P 01/17/15 22.5 0.00 0.05
CTSH 150117P00023750 P 01/17/15 23.8 0.00 0.05
CTSH 150117P00025000 P 01/17/15 25.0 0.00 0.10
CTSH 150117P00027500 P 01/17/15 27.5 0.00 0.10
CTSH 150117P00028750 P 01/17/15 28.8 0.05 0.10
CTSH 150117P00030000 P 01/17/15 30.0 0.05 0.15
CTSH 150117P00031250 P 01/17/15 31.3 0.05 0.15
CTSH 150117P00032500 P 01/17/15 32.5 0.10 0.20
CTSH 150117P00033750 P 01/17/15 33.8 0.10 0.20
CTSH 150117P00035000 P 01/17/15 35.0 0.20 0.25
CTSH 150117P00036250 P 01/17/15 36.3 0.25 0.35
CTSH 150117P00037500 P 01/17/15 37.5 0.40 0.45
CTSH 150117P00038750 P 01/17/15 38.8 0.55 0.65
CTSH 150117P00040000 P 01/17/15 40.0 0.80 0.85
CTSH 150117P00041250 P 01/17/15 41.3 1.10 1.15
CTSH 150117P00042500 P 01/17/15 42.5 1.45 1.50
CTSH 150117P00043750 P 01/17/15 43.8 1.95 2.05
CTSH 150117P00045000 P 01/17/15 45.0 2.55 2.65
CTSH 150117P00046250 P 01/17/15 46.3 3.20 3.40
CTSH 150117P00047500 P 01/17/15 47.5 4.00 4.20
CTSH 150117P00048750 P 01/17/15 48.8 4.90 5.10
CTSH 150117P00050000 P 01/17/15 50.0 5.90 6.10
CTSH 150117P00052500 P 01/17/15 52.5 7.50 8.40
CTSH 150117P00055000 P 01/17/15 55.0 9.90 10.80
CTSH 150117P00057500 P 01/17/15 57.5 12.30 13.20
CTSH 150117P00060000 P 01/17/15 60.0 14.60 16.30
CTSH 150117P00062500 P 01/17/15 62.5 17.20 18.60
CTSH 150117P00065000 P 01/17/15 65.0 19.70 21.10
CTSH 150117P00067500 P 01/17/15 67.5 22.00 23.60
CTSH 150117P00070000 P 01/17/15 70.0 24.50 26.10
CTSH 150117P00072500 P 01/17/15 72.5 26.60 28.60
CTSH 150117P00075000 P 01/17/15 75.0 29.50 31.10
CTSH 150117P00077500 P 01/17/15 77.5 30.90 34.60
CTSH 150417C00022500 C 04/17/15 22.5 21.70 23.10
CTSH 150417C00025000 C 04/17/15 25.0 19.00 20.80
CTSH 150417C00027500 C 04/17/15 27.5 16.60 18.20
CTSH 150417C00030000 C 04/17/15 30.0 14.20 15.80
CTSH 150417C00032500 C 04/17/15 32.5 12.10 13.20
CTSH 150417C00035000 C 04/17/15 35.0 10.00 10.90
CTSH 150417C00037500 C 04/17/15 37.5 8.00 8.50
CTSH 150417C00040000 C 04/17/15 40.0 6.10 6.30
CTSH 150417C00042500 C 04/17/15 42.5 4.40 4.70
CTSH 150417C00045000 C 04/17/15 45.0 3.10 3.30
CTSH 150417C00047500 C 04/17/15 47.5 2.05 2.20
CTSH 150417C00050000 C 04/17/15 50.0 1.30 1.45
CTSH 150417C00052500 C 04/17/15 52.5 0.80 0.90
CTSH 150417C00055000 C 04/17/15 55.0 0.45 0.55
CTSH 150417C00060000 C 04/17/15 60.0 0.15 0.20
CTSH 150417P00022500 P 04/17/15 22.5 0.00 0.10
CTSH 150417P00025000 P 04/17/15 25.0 0.05 0.10
CTSH 150417P00027500 P 04/17/15 27.5 0.10 0.20
CTSH 150417P00030000 P 04/17/15 30.0 0.15 0.25
CTSH 150417P00032500 P 04/17/15 32.5 0.30 0.40
CTSH 150417P00035000 P 04/17/15 35.0 0.55 0.65
CTSH 150417P00037500 P 04/17/15 37.5 0.95 1.00
CTSH 150417P00040000 P 04/17/15 40.0 1.50 1.60
CTSH 150417P00042500 P 04/17/15 42.5 2.35 2.45
CTSH 150417P00045000 P 04/17/15 45.0 3.50 3.60
CTSH 150417P00047500 P 04/17/15 47.5 4.90 5.10
CTSH 150417P00050000 P 04/17/15 50.0 6.60 6.80
CTSH 150417P00052500 P 04/17/15 52.5 8.60 8.80
CTSH 150417P00055000 P 04/17/15 55.0 10.20 11.30
CTSH 150417P00060000 P 04/17/15 60.0 14.60 16.10
CTSH 160115C00022500 C 01/15/16 22.5 21.10 24.40
CTSH 160115C00025000 C 01/15/16 25.0 18.90 22.00
CTSH 160115C00027500 C 01/15/16 27.5 16.70 19.30
CTSH 160115C00030000 C 01/15/16 30.0 14.60 17.10
CTSH 160115C00032500 C 01/15/16 32.5 13.30 14.40
CTSH 160115C00035000 C 01/15/16 35.0 11.60 12.10
CTSH 160115C00036250 C 01/15/16 36.3 10.70 11.30
CTSH 160115C00037500 C 01/15/16 37.5 9.80 10.30
CTSH 160115C00038750 C 01/15/16 38.8 8.90 9.50
CTSH 160115C00040000 C 01/15/16 40.0 8.10 8.30
CTSH 160115C00041250 C 01/15/16 41.3 7.40 7.60
CTSH 160115C00042500 C 01/15/16 42.5 6.70 6.90
CTSH 160115C00043750 C 01/15/16 43.8 6.00 6.20
CTSH 160115C00045000 C 01/15/16 45.0 5.40 5.60
CTSH 160115C00046250 C 01/15/16 46.3 4.80 5.00
CTSH 160115C00047500 C 01/15/16 47.5 4.30 4.50
CTSH 160115C00048750 C 01/15/16 48.8 3.80 4.00
CTSH 160115C00050000 C 01/15/16 50.0 3.40 3.60
CTSH 160115C00052500 C 01/15/16 52.5 2.65 2.80
CTSH 160115C00055000 C 01/15/16 55.0 2.05 2.20
CTSH 160115C00057500 C 01/15/16 57.5 1.55 1.70
CTSH 160115C00060000 C 01/15/16 60.0 1.20 1.35
CTSH 160115C00062500 C 01/15/16 62.5 0.90 1.05
CTSH 160115C00065000 C 01/15/16 65.0 0.70 0.80
CTSH 160115C00067500 C 01/15/16 67.5 0.50 0.65
CTSH 160115C00070000 C 01/15/16 70.0 0.35 0.50
CTSH 160115C00072500 C 01/15/16 72.5 0.25 0.40
CTSH 160115C00075000 C 01/15/16 75.0 0.20 0.35
CTSH 160115C00077500 C 01/15/16 77.5 0.15 0.30
CTSH 160115C00080000 C 01/15/16 80.0 0.10 0.25
CTSH 160115P00022500 P 01/15/16 22.5 0.20 0.35
CTSH 160115P00025000 P 01/15/16 25.0 0.35 0.50
CTSH 160115P00027500 P 01/15/16 27.5 0.55 0.70
CTSH 160115P00030000 P 01/15/16 30.0 0.85 0.95
CTSH 160115P00032500 P 01/15/16 32.5 1.25 1.35
CTSH 160115P00035000 P 01/15/16 35.0 1.80 1.90
CTSH 160115P00036250 P 01/15/16 36.3 2.10 2.20
CTSH 160115P00037500 P 01/15/16 37.5 2.50 2.55
CTSH 160115P00038750 P 01/15/16 38.8 2.85 2.95
CTSH 160115P00040000 P 01/15/16 40.0 3.30 3.40
CTSH 160115P00041250 P 01/15/16 41.3 3.80 3.90
CTSH 160115P00042500 P 01/15/16 42.5 4.30 4.40
CTSH 160115P00043750 P 01/15/16 43.8 4.90 5.00
CTSH 160115P00045000 P 01/15/16 45.0 5.50 5.60
CTSH 160115P00046250 P 01/15/16 46.3 6.20 6.30
CTSH 160115P00047500 P 01/15/16 47.5 6.90 7.10
CTSH 160115P00048750 P 01/15/16 48.8 7.70 7.80
CTSH 160115P00050000 P 01/15/16 50.0 8.50 8.60
CTSH 160115P00052500 P 01/15/16 52.5 10.20 10.40
CTSH 160115P00055000 P 01/15/16 55.0 12.10 12.30
CTSH 160115P00057500 P 01/15/16 57.5 13.90 14.30
CTSH 160115P00060000 P 01/15/16 60.0 16.00 16.50
CTSH 160115P00062500 P 01/15/16 62.5 17.80 19.00
CTSH 160115P00065000 P 01/15/16 65.0 19.20 22.00
CTSH 160115P00067500 P 01/15/16 67.5 21.50 24.50
CTSH 160115P00070000 P 01/15/16 70.0 23.90 27.00
CTSH 160115P00072500 P 01/15/16 72.5 26.20 29.50
CTSH 160115P00075000 P 01/15/16 75.0 28.70 32.00
CTSH 160115P00077500 P 01/15/16 77.5 30.50 34.90
CTSH 160115P00080000 P 01/15/16 80.0 33.00 37.40
CTSH 170120C00022500 C 01/20/17 22.5 21.70 25.50
CTSH 170120C00025000 C 01/20/17 25.0 19.50 23.50
CTSH 170120C00027500 C 01/20/17 27.5 18.50 20.10
CTSH 170120C00030000 C 01/20/17 30.0 16.70 17.60
CTSH 170120C00032500 C 01/20/17 32.5 14.80 16.40
CTSH 170120C00035000 C 01/20/17 35.0 13.00 14.60
CTSH 170120C00037500 C 01/20/17 37.5 11.40 12.80
CTSH 170120C00040000 C 01/20/17 40.0 10.00 11.30
CTSH 170120C00042500 C 01/20/17 42.5 8.60 9.80
CTSH 170120C00045000 C 01/20/17 45.0 7.40 8.50
CTSH 170120C00047500 C 01/20/17 47.5 6.30 7.40
CTSH 170120C00050000 C 01/20/17 50.0 5.50 6.30
CTSH 170120C00052500 C 01/20/17 52.5 4.50 5.50
CTSH 170120C00055000 C 01/20/17 55.0 3.80 4.70
CTSH 170120C00060000 C 01/20/17 60.0 2.55 3.40
CTSH 170120C00065000 C 01/20/17 65.0 1.85 2.40
CTSH 170120P00022500 P 01/20/17 22.5 0.50 0.75
CTSH 170120P00025000 P 01/20/17 25.0 0.75 1.00
CTSH 170120P00027500 P 01/20/17 27.5 1.10 1.60
CTSH 170120P00030000 P 01/20/17 30.0 1.55 2.05
CTSH 170120P00032500 P 01/20/17 32.5 2.10 2.65
CTSH 170120P00035000 P 01/20/17 35.0 2.75 3.40
CTSH 170120P00037500 P 01/20/17 37.5 3.60 4.20
CTSH 170120P00040000 P 01/20/17 40.0 4.50 5.20
CTSH 170120P00042500 P 01/20/17 42.5 5.60 6.30
CTSH 170120P00045000 P 01/20/17 45.0 6.80 7.70
CTSH 170120P00047500 P 01/20/17 47.5 8.00 8.90
CTSH 170120P00050000 P 01/20/17 50.0 9.60 10.50
CTSH 170120P00052500 P 01/20/17 52.5 11.10 12.20
CTSH 170120P00055000 P 01/20/17 55.0 13.00 14.00
CTSH 170120P00060000 P 01/20/17 60.0 16.80 17.90
CTSH 170120P00065000 P 01/20/17 65.0 20.90 22.20

OPRA data is delayed 15 minutes.