Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-02-12)Premium Content

Cognizant Technology Solutions Corp (CTSH)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTSH 160219C00032500 C 02/19/16 32.5 19.30 21.90
CTSH 160219C00035000 C 02/19/16 35.0 16.40 20.00
CTSH 160219C00037500 C 02/19/16 37.5 14.60 17.70
CTSH 160219C00040000 C 02/19/16 40.0 11.80 15.20
CTSH 160219C00042500 C 02/19/16 42.5 9.30 12.20
CTSH 160219C00043000 C 02/19/16 43.0 8.90 11.60
CTSH 160219C00044000 C 02/19/16 44.0 7.70 10.50
CTSH 160219C00045000 C 02/19/16 45.0 7.20 9.30
CTSH 160219C00045500 C 02/19/16 45.5 6.80 8.60
CTSH 160219C00046000 C 02/19/16 46.0 6.20 8.20
CTSH 160219C00046500 C 02/19/16 46.5 5.50 8.40
CTSH 160219C00047000 C 02/19/16 47.0 5.20 7.20
CTSH 160219C00047500 C 02/19/16 47.5 4.60 6.90
CTSH 160219C00048000 C 02/19/16 48.0 4.00 6.20
CTSH 160219C00048500 C 02/19/16 48.5 3.90 6.00
CTSH 160219C00049000 C 02/19/16 49.0 3.60 5.20
CTSH 160219C00049500 C 02/19/16 49.5 3.00 4.70
CTSH 160219C00050000 C 02/19/16 50.0 2.80 4.20
CTSH 160219C00050500 C 02/19/16 50.5 2.35 3.70
CTSH 160219C00051000 C 02/19/16 51.0 2.45 3.30
CTSH 160219C00051500 C 02/19/16 51.5 2.40 2.85
CTSH 160219C00052000 C 02/19/16 52.0 2.20 2.40
CTSH 160219C00052500 C 02/19/16 52.5 1.85 1.95
CTSH 160219C00053000 C 02/19/16 53.0 1.50 1.60
CTSH 160219C00053500 C 02/19/16 53.5 1.20 1.30
CTSH 160219C00054000 C 02/19/16 54.0 0.90 1.00
CTSH 160219C00054500 C 02/19/16 54.5 0.65 0.75
CTSH 160219C00055000 C 02/19/16 55.0 0.45 0.55
CTSH 160219C00055500 C 02/19/16 55.5 0.30 0.40
CTSH 160219C00056000 C 02/19/16 56.0 0.20 0.30
CTSH 160219C00056500 C 02/19/16 56.5 0.10 0.25
CTSH 160219C00057000 C 02/19/16 57.0 0.05 0.25
CTSH 160219C00057500 C 02/19/16 57.5 0.00 0.15
CTSH 160219C00058000 C 02/19/16 58.0 0.00 0.15
CTSH 160219C00058500 C 02/19/16 58.5 0.00 0.15
CTSH 160219C00059000 C 02/19/16 59.0 0.00 0.15
CTSH 160219C00059500 C 02/19/16 59.5 0.00 0.15
CTSH 160219C00060000 C 02/19/16 60.0 0.00 0.15
CTSH 160219C00060500 C 02/19/16 60.5 0.00 0.10
CTSH 160219C00061000 C 02/19/16 61.0 0.00 0.10
CTSH 160219C00061500 C 02/19/16 61.5 0.00 0.10
CTSH 160219C00062000 C 02/19/16 62.0 0.00 0.10
CTSH 160219C00062500 C 02/19/16 62.5 0.00 0.05
CTSH 160219C00063000 C 02/19/16 63.0 0.00 0.05
CTSH 160219C00063500 C 02/19/16 63.5 0.00 0.10
CTSH 160219C00064000 C 02/19/16 64.0 0.00 0.10
CTSH 160219C00064500 C 02/19/16 64.5 0.00 0.10
CTSH 160219C00065000 C 02/19/16 65.0 0.00 0.05
CTSH 160219C00065500 C 02/19/16 65.5 0.00 0.10
CTSH 160219C00066000 C 02/19/16 66.0 0.00 0.10
CTSH 160219C00066500 C 02/19/16 66.5 0.00 0.10
CTSH 160219C00067000 C 02/19/16 67.0 0.00 0.10
CTSH 160219C00067500 C 02/19/16 67.5 0.00 0.10
CTSH 160219C00068000 C 02/19/16 68.0 0.00 0.10
CTSH 160219C00068500 C 02/19/16 68.5 0.00 0.10
CTSH 160219C00069000 C 02/19/16 69.0 0.00 0.10
CTSH 160219C00069500 C 02/19/16 69.5 0.00 0.10
CTSH 160219C00070000 C 02/19/16 70.0 0.00 0.10
CTSH 160219C00070500 C 02/19/16 70.5 0.00 0.10
CTSH 160219C00071000 C 02/19/16 71.0 0.00 0.10
CTSH 160219C00071500 C 02/19/16 71.5 0.00 0.10
CTSH 160219C00072000 C 02/19/16 72.0 0.00 0.10
CTSH 160219C00072500 C 02/19/16 72.5 0.00 0.10
CTSH 160219C00073000 C 02/19/16 73.0 0.00 0.10
CTSH 160219C00073500 C 02/19/16 73.5 0.00 0.10
CTSH 160219C00074000 C 02/19/16 74.0 0.00 0.10
CTSH 160219C00074500 C 02/19/16 74.5 0.00 0.10
CTSH 160219C00075000 C 02/19/16 75.0 0.00 0.10
CTSH 160219C00075500 C 02/19/16 75.5 0.00 0.10
CTSH 160219C00077500 C 02/19/16 77.5 0.00 0.10
CTSH 160219C00080000 C 02/19/16 80.0 0.00 0.10
CTSH 160219C00085000 C 02/19/16 85.0 0.00 0.10
CTSH 160219C00090000 C 02/19/16 90.0 0.00 0.10
CTSH 160219P00032500 P 02/19/16 32.5 0.00 0.10
CTSH 160219P00035000 P 02/19/16 35.0 0.00 0.10
CTSH 160219P00037500 P 02/19/16 37.5 0.00 0.10
CTSH 160219P00040000 P 02/19/16 40.0 0.00 0.10
CTSH 160219P00042500 P 02/19/16 42.5 0.00 0.15
CTSH 160219P00043000 P 02/19/16 43.0 0.00 0.15
CTSH 160219P00044000 P 02/19/16 44.0 0.00 0.15
CTSH 160219P00045000 P 02/19/16 45.0 0.00 0.15
CTSH 160219P00045500 P 02/19/16 45.5 0.00 0.15
CTSH 160219P00046000 P 02/19/16 46.0 0.00 0.20
CTSH 160219P00046500 P 02/19/16 46.5 0.00 0.20
CTSH 160219P00047000 P 02/19/16 47.0 0.00 0.25
CTSH 160219P00047500 P 02/19/16 47.5 0.05 0.20
CTSH 160219P00048000 P 02/19/16 48.0 0.05 0.15
CTSH 160219P00048500 P 02/19/16 48.5 0.10 0.20
CTSH 160219P00049000 P 02/19/16 49.0 0.10 0.35
CTSH 160219P00049500 P 02/19/16 49.5 0.15 0.30
CTSH 160219P00050000 P 02/19/16 50.0 0.15 0.30
CTSH 160219P00050500 P 02/19/16 50.5 0.20 0.35
CTSH 160219P00051000 P 02/19/16 51.0 0.25 0.40
CTSH 160219P00051500 P 02/19/16 51.5 0.35 0.45
CTSH 160219P00052000 P 02/19/16 52.0 0.40 0.55
CTSH 160219P00052500 P 02/19/16 52.5 0.50 0.65
CTSH 160219P00053000 P 02/19/16 53.0 0.65 0.80
CTSH 160219P00053500 P 02/19/16 53.5 0.80 0.95
CTSH 160219P00054000 P 02/19/16 54.0 1.05 1.20
CTSH 160219P00054500 P 02/19/16 54.5 1.30 1.50
CTSH 160219P00055000 P 02/19/16 55.0 1.60 1.80
CTSH 160219P00055500 P 02/19/16 55.5 1.90 2.30
CTSH 160219P00056000 P 02/19/16 56.0 2.25 2.80
CTSH 160219P00056500 P 02/19/16 56.5 2.70 3.30
CTSH 160219P00057000 P 02/19/16 57.0 3.10 3.90
CTSH 160219P00057500 P 02/19/16 57.5 3.60 4.30
CTSH 160219P00058000 P 02/19/16 58.0 3.90 4.80
CTSH 160219P00058500 P 02/19/16 58.5 4.50 5.40
CTSH 160219P00059000 P 02/19/16 59.0 4.60 6.20
CTSH 160219P00059500 P 02/19/16 59.5 5.20 7.70
CTSH 160219P00060000 P 02/19/16 60.0 6.00 6.50
CTSH 160219P00060500 P 02/19/16 60.5 6.50 7.30
CTSH 160219P00061000 P 02/19/16 61.0 6.70 7.60
CTSH 160219P00061500 P 02/19/16 61.5 6.40 10.10
CTSH 160219P00062000 P 02/19/16 62.0 7.30 10.30
CTSH 160219P00062500 P 02/19/16 62.5 8.20 9.50
CTSH 160219P00063000 P 02/19/16 63.0 8.10 10.20
CTSH 160219P00063500 P 02/19/16 63.5 8.80 11.90
CTSH 160219P00064000 P 02/19/16 64.0 9.10 12.00
CTSH 160219P00064500 P 02/19/16 64.5 9.30 11.30
CTSH 160219P00065000 P 02/19/16 65.0 10.40 12.60
CTSH 160219P00065500 P 02/19/16 65.5 10.20 14.10
CTSH 160219P00066000 P 02/19/16 66.0 10.90 12.80
CTSH 160219P00066500 P 02/19/16 66.5 11.70 13.30
CTSH 160219P00067000 P 02/19/16 67.0 11.80 15.00
CTSH 160219P00067500 P 02/19/16 67.5 12.40 15.50
CTSH 160219P00068000 P 02/19/16 68.0 12.90 16.00
CTSH 160219P00068500 P 02/19/16 68.5 13.30 16.50
CTSH 160219P00069000 P 02/19/16 69.0 13.60 17.00
CTSH 160219P00069500 P 02/19/16 69.5 14.40 17.50
CTSH 160219P00070000 P 02/19/16 70.0 14.60 18.00
CTSH 160219P00070500 P 02/19/16 70.5 15.10 18.50
CTSH 160219P00071000 P 02/19/16 71.0 15.80 19.70
CTSH 160219P00071500 P 02/19/16 71.5 16.30 20.20
CTSH 160219P00072000 P 02/19/16 72.0 16.50 18.90
CTSH 160219P00072500 P 02/19/16 72.5 17.00 19.40
CTSH 160219P00073000 P 02/19/16 73.0 18.10 21.00
CTSH 160219P00073500 P 02/19/16 73.5 18.60 21.50
CTSH 160219P00074000 P 02/19/16 74.0 19.20 22.00
CTSH 160219P00074500 P 02/19/16 74.5 19.70 21.30
CTSH 160219P00075000 P 02/19/16 75.0 20.00 23.00
CTSH 160219P00075500 P 02/19/16 75.5 20.60 23.50
CTSH 160219P00077500 P 02/19/16 77.5 22.00 26.10
CTSH 160219P00080000 P 02/19/16 80.0 24.80 27.60
CTSH 160219P00085000 P 02/19/16 85.0 30.10 32.70
CTSH 160219P00090000 P 02/19/16 90.0 35.30 37.50
CTSH 160226C00040000 C 02/26/16 40.0 12.10 14.90
CTSH 160226C00045000 C 02/26/16 45.0 6.70 10.10
CTSH 160226C00049500 C 02/26/16 49.5 3.30 5.10
CTSH 160226C00050000 C 02/26/16 50.0 3.30 4.60
CTSH 160226C00050500 C 02/26/16 50.5 3.20 4.20
CTSH 160226C00051000 C 02/26/16 51.0 3.20 3.70
CTSH 160226C00051500 C 02/26/16 51.5 2.90 3.30
CTSH 160226C00052000 C 02/26/16 52.0 2.60 2.85
CTSH 160226C00052500 C 02/26/16 52.5 2.25 2.55
CTSH 160226C00053000 C 02/26/16 53.0 1.90 2.20
CTSH 160226C00053500 C 02/26/16 53.5 1.70 1.85
CTSH 160226C00054000 C 02/26/16 54.0 1.35 1.55
CTSH 160226C00054500 C 02/26/16 54.5 1.10 1.30
CTSH 160226C00055000 C 02/26/16 55.0 0.85 1.05
CTSH 160226C00055500 C 02/26/16 55.5 0.70 0.90
CTSH 160226C00056000 C 02/26/16 56.0 0.55 0.70
CTSH 160226C00056500 C 02/26/16 56.5 0.40 0.55
CTSH 160226C00057000 C 02/26/16 57.0 0.20 0.65
CTSH 160226C00057500 C 02/26/16 57.5 0.00 0.50
CTSH 160226C00058000 C 02/26/16 58.0 0.00 0.50
CTSH 160226C00058500 C 02/26/16 58.5 0.00 0.50
CTSH 160226C00059000 C 02/26/16 59.0 0.00 0.50
CTSH 160226C00059500 C 02/26/16 59.5 0.00 0.50
CTSH 160226C00060000 C 02/26/16 60.0 0.00 0.50
CTSH 160226C00060500 C 02/26/16 60.5 0.00 0.50
CTSH 160226C00061000 C 02/26/16 61.0 0.00 0.50
CTSH 160226C00061500 C 02/26/16 61.5 0.00 0.50
CTSH 160226C00062000 C 02/26/16 62.0 0.00 0.50
CTSH 160226C00062500 C 02/26/16 62.5 0.00 0.50
CTSH 160226C00063000 C 02/26/16 63.0 0.00 0.50
CTSH 160226C00063500 C 02/26/16 63.5 0.00 0.50
CTSH 160226C00064000 C 02/26/16 64.0 0.00 0.50
CTSH 160226C00064500 C 02/26/16 64.5 0.00 0.50
CTSH 160226C00065000 C 02/26/16 65.0 0.00 0.35
CTSH 160226C00065500 C 02/26/16 65.5 0.00 0.50
CTSH 160226C00066000 C 02/26/16 66.0 0.00 0.50
CTSH 160226C00066500 C 02/26/16 66.5 0.00 0.50
CTSH 160226C00067000 C 02/26/16 67.0 0.00 0.50
CTSH 160226C00068000 C 02/26/16 68.0 0.00 0.50
CTSH 160226C00069000 C 02/26/16 69.0 0.00 0.50
CTSH 160226C00070000 C 02/26/16 70.0 0.00 0.50
CTSH 160226P00040000 P 02/26/16 40.0 0.00 0.50
CTSH 160226P00045000 P 02/26/16 45.0 0.00 0.50
CTSH 160226P00049500 P 02/26/16 49.5 0.40 0.50
CTSH 160226P00050000 P 02/26/16 50.0 0.45 0.60
CTSH 160226P00050500 P 02/26/16 50.5 0.55 0.70
CTSH 160226P00051000 P 02/26/16 51.0 0.60 0.85
CTSH 160226P00051500 P 02/26/16 51.5 0.75 0.85
CTSH 160226P00052000 P 02/26/16 52.0 0.85 0.95
CTSH 160226P00052500 P 02/26/16 52.5 1.00 1.10
CTSH 160226P00053000 P 02/26/16 53.0 1.15 1.30
CTSH 160226P00053500 P 02/26/16 53.5 1.35 1.50
CTSH 160226P00054000 P 02/26/16 54.0 1.55 1.80
CTSH 160226P00054500 P 02/26/16 54.5 1.80 2.20
CTSH 160226P00055000 P 02/26/16 55.0 2.00 2.45
CTSH 160226P00055500 P 02/26/16 55.5 2.35 2.80
CTSH 160226P00056000 P 02/26/16 56.0 2.65 3.30
CTSH 160226P00056500 P 02/26/16 56.5 2.90 4.20
CTSH 160226P00057000 P 02/26/16 57.0 2.95 5.20
CTSH 160226P00057500 P 02/26/16 57.5 3.30 5.50
CTSH 160226P00058000 P 02/26/16 58.0 3.40 6.60
CTSH 160226P00058500 P 02/26/16 58.5 4.50 5.90
CTSH 160226P00059000 P 02/26/16 59.0 5.00 7.20
CTSH 160226P00059500 P 02/26/16 59.5 5.50 6.60
CTSH 160226P00060000 P 02/26/16 60.0 5.30 7.40
CTSH 160226P00060500 P 02/26/16 60.5 5.70 8.90
CTSH 160226P00061000 P 02/26/16 61.0 6.10 9.60
CTSH 160226P00061500 P 02/26/16 61.5 7.20 9.30
CTSH 160226P00062000 P 02/26/16 62.0 7.80 9.50
CTSH 160226P00062500 P 02/26/16 62.5 8.00 10.10
CTSH 160226P00063000 P 02/26/16 63.0 8.70 10.70
CTSH 160226P00063500 P 02/26/16 63.5 9.20 11.00
CTSH 160226P00064000 P 02/26/16 64.0 9.70 11.90
CTSH 160226P00064500 P 02/26/16 64.5 9.60 13.10
CTSH 160226P00065000 P 02/26/16 65.0 10.20 12.80
CTSH 160226P00065500 P 02/26/16 65.5 10.60 14.10
CTSH 160226P00066000 P 02/26/16 66.0 11.20 14.00
CTSH 160226P00066500 P 02/26/16 66.5 11.70 14.50
CTSH 160226P00067000 P 02/26/16 67.0 12.40 15.30
CTSH 160226P00068000 P 02/26/16 68.0 13.10 16.40
CTSH 160226P00069000 P 02/26/16 69.0 14.10 17.00
CTSH 160226P00070000 P 02/26/16 70.0 15.10 18.00
CTSH 160304C00040000 C 03/04/16 40.0 11.50 15.20
CTSH 160304C00045000 C 03/04/16 45.0 7.00 10.20
CTSH 160304C00049500 C 03/04/16 49.5 3.90 5.20
CTSH 160304C00050000 C 03/04/16 50.0 3.80 4.70
CTSH 160304C00050500 C 03/04/16 50.5 3.60 4.40
CTSH 160304C00051000 C 03/04/16 51.0 3.50 4.00
CTSH 160304C00051500 C 03/04/16 51.5 3.20 3.60
CTSH 160304C00052000 C 03/04/16 52.0 2.85 3.20
CTSH 160304C00052500 C 03/04/16 52.5 2.55 2.80
CTSH 160304C00053000 C 03/04/16 53.0 2.25 2.50
CTSH 160304C00053500 C 03/04/16 53.5 2.00 2.15
CTSH 160304C00054000 C 03/04/16 54.0 1.70 1.85
CTSH 160304C00054500 C 03/04/16 54.5 1.45 1.60
CTSH 160304C00055000 C 03/04/16 55.0 1.20 1.40
CTSH 160304C00055500 C 03/04/16 55.5 1.00 1.15
CTSH 160304C00056000 C 03/04/16 56.0 0.80 1.00
CTSH 160304C00056500 C 03/04/16 56.5 0.65 0.80
CTSH 160304C00057000 C 03/04/16 57.0 0.55 0.70
CTSH 160304C00057500 C 03/04/16 57.5 0.30 0.65
CTSH 160304C00058000 C 03/04/16 58.0 0.20 0.60
CTSH 160304C00058500 C 03/04/16 58.5 0.25 0.35
CTSH 160304C00059000 C 03/04/16 59.0 0.15 0.50
CTSH 160304C00059500 C 03/04/16 59.5 0.00 0.50
CTSH 160304C00060000 C 03/04/16 60.0 0.00 0.50
CTSH 160304C00060500 C 03/04/16 60.5 0.00 0.50
CTSH 160304C00061000 C 03/04/16 61.0 0.00 0.50
CTSH 160304C00061500 C 03/04/16 61.5 0.00 0.50
CTSH 160304C00062000 C 03/04/16 62.0 0.00 0.50
CTSH 160304C00062500 C 03/04/16 62.5 0.00 0.50
CTSH 160304C00063000 C 03/04/16 63.0 0.00 0.50
CTSH 160304C00063500 C 03/04/16 63.5 0.00 0.50
CTSH 160304C00064000 C 03/04/16 64.0 0.00 0.50
CTSH 160304C00064500 C 03/04/16 64.5 0.00 0.50
CTSH 160304C00065000 C 03/04/16 65.0 0.00 0.35
CTSH 160304C00065500 C 03/04/16 65.5 0.00 0.50
CTSH 160304C00066000 C 03/04/16 66.0 0.00 0.50
CTSH 160304C00066500 C 03/04/16 66.5 0.00 0.50
CTSH 160304C00067000 C 03/04/16 67.0 0.00 0.50
CTSH 160304C00067500 C 03/04/16 67.5 0.00 0.25
CTSH 160304C00068000 C 03/04/16 68.0 0.00 0.50
CTSH 160304C00068500 C 03/04/16 68.5 0.00 0.50
CTSH 160304C00069000 C 03/04/16 69.0 0.00 0.50
CTSH 160304C00070000 C 03/04/16 70.0 0.00 0.50
CTSH 160304P00040000 P 03/04/16 40.0 0.00 0.50
CTSH 160304P00045000 P 03/04/16 45.0 0.00 0.50
CTSH 160304P00049500 P 03/04/16 49.5 0.60 0.70
CTSH 160304P00050000 P 03/04/16 50.0 0.70 0.85
CTSH 160304P00050500 P 03/04/16 50.5 0.75 0.95
CTSH 160304P00051000 P 03/04/16 51.0 0.90 1.05
CTSH 160304P00051500 P 03/04/16 51.5 1.00 1.15
CTSH 160304P00052000 P 03/04/16 52.0 1.15 1.35
CTSH 160304P00052500 P 03/04/16 52.5 1.30 1.50
CTSH 160304P00053000 P 03/04/16 53.0 1.45 1.70
CTSH 160304P00053500 P 03/04/16 53.5 1.65 1.95
CTSH 160304P00054000 P 03/04/16 54.0 1.90 2.05
CTSH 160304P00054500 P 03/04/16 54.5 2.15 2.60
CTSH 160304P00055000 P 03/04/16 55.0 2.35 2.85
CTSH 160304P00055500 P 03/04/16 55.5 2.65 3.20
CTSH 160304P00056000 P 03/04/16 56.0 3.00 3.70
CTSH 160304P00056500 P 03/04/16 56.5 3.30 4.20
CTSH 160304P00057000 P 03/04/16 57.0 2.50 4.70
CTSH 160304P00057500 P 03/04/16 57.5 3.80 4.70
CTSH 160304P00058000 P 03/04/16 58.0 4.30 5.20
CTSH 160304P00058500 P 03/04/16 58.5 4.40 5.70
CTSH 160304P00059000 P 03/04/16 59.0 5.20 6.20
CTSH 160304P00059500 P 03/04/16 59.5 5.60 7.20
CTSH 160304P00060000 P 03/04/16 60.0 5.90 7.90
CTSH 160304P00060500 P 03/04/16 60.5 6.40 8.10
CTSH 160304P00061000 P 03/04/16 61.0 6.70 9.30
CTSH 160304P00061500 P 03/04/16 61.5 7.40 8.70
CTSH 160304P00062000 P 03/04/16 62.0 7.90 9.50
CTSH 160304P00062500 P 03/04/16 62.5 8.00 11.00
CTSH 160304P00063000 P 03/04/16 63.0 8.70 10.50
CTSH 160304P00063500 P 03/04/16 63.5 9.20 11.00
CTSH 160304P00064000 P 03/04/16 64.0 9.40 12.60
CTSH 160304P00064500 P 03/04/16 64.5 9.60 12.80
CTSH 160304P00065000 P 03/04/16 65.0 10.10 13.60
CTSH 160304P00065500 P 03/04/16 65.5 10.60 13.90
CTSH 160304P00066000 P 03/04/16 66.0 11.10 14.50
CTSH 160304P00066500 P 03/04/16 66.5 11.60 15.00
CTSH 160304P00067000 P 03/04/16 67.0 11.90 15.70
CTSH 160304P00067500 P 03/04/16 67.5 12.60 15.40
CTSH 160304P00068000 P 03/04/16 68.0 12.90 16.50
CTSH 160304P00068500 P 03/04/16 68.5 13.60 16.90
CTSH 160304P00069000 P 03/04/16 69.0 14.10 16.90
CTSH 160304P00070000 P 03/04/16 70.0 15.00 18.00
CTSH 160311C00040000 C 03/11/16 40.0 11.90 15.00
CTSH 160311C00045000 C 03/11/16 45.0 7.20 10.30
CTSH 160311C00049500 C 03/11/16 49.5 4.20 5.40
CTSH 160311C00050000 C 03/11/16 50.0 4.10 5.00
CTSH 160311C00050500 C 03/11/16 50.5 4.10 4.50
CTSH 160311C00051000 C 03/11/16 51.0 3.80 4.20
CTSH 160311C00051500 C 03/11/16 51.5 3.40 3.80
CTSH 160311C00052000 C 03/11/16 52.0 3.10 3.40
CTSH 160311C00052500 C 03/11/16 52.5 2.80 3.10
CTSH 160311C00053000 C 03/11/16 53.0 2.60 2.75
CTSH 160311C00053500 C 03/11/16 53.5 2.25 2.45
CTSH 160311C00054000 C 03/11/16 54.0 1.95 2.15
CTSH 160311C00054500 C 03/11/16 54.5 1.70 1.90
CTSH 160311C00055000 C 03/11/16 55.0 1.45 1.65
CTSH 160311C00055500 C 03/11/16 55.5 1.25 1.45
CTSH 160311C00056000 C 03/11/16 56.0 1.05 1.25
CTSH 160311C00056500 C 03/11/16 56.5 0.90 1.10
CTSH 160311C00057000 C 03/11/16 57.0 0.75 0.90
CTSH 160311C00057500 C 03/11/16 57.5 0.60 0.75
CTSH 160311C00058000 C 03/11/16 58.0 0.35 0.70
CTSH 160311C00058500 C 03/11/16 58.5 0.20 0.70
CTSH 160311C00059000 C 03/11/16 59.0 0.10 0.60
CTSH 160311C00059500 C 03/11/16 59.5 0.10 0.55
CTSH 160311C00060000 C 03/11/16 60.0 0.00 0.50
CTSH 160311C00060500 C 03/11/16 60.5 0.00 0.50
CTSH 160311C00061000 C 03/11/16 61.0 0.00 0.50
CTSH 160311C00061500 C 03/11/16 61.5 0.00 0.50
CTSH 160311C00062000 C 03/11/16 62.0 0.00 0.50
CTSH 160311C00062500 C 03/11/16 62.5 0.00 0.50
CTSH 160311C00063000 C 03/11/16 63.0 0.00 0.50
CTSH 160311C00063500 C 03/11/16 63.5 0.00 0.50
CTSH 160311C00064000 C 03/11/16 64.0 0.00 0.50
CTSH 160311C00064500 C 03/11/16 64.5 0.00 0.50
CTSH 160311C00065000 C 03/11/16 65.0 0.00 0.50
CTSH 160311C00065500 C 03/11/16 65.5 0.00 0.50
CTSH 160311C00066000 C 03/11/16 66.0 0.00 0.50
CTSH 160311C00066500 C 03/11/16 66.5 0.00 0.50
CTSH 160311C00067000 C 03/11/16 67.0 0.00 0.50
CTSH 160311C00067500 C 03/11/16 67.5 0.00 0.25
CTSH 160311C00068000 C 03/11/16 68.0 0.00 0.50
CTSH 160311C00068500 C 03/11/16 68.5 0.00 0.50
CTSH 160311C00069000 C 03/11/16 69.0 0.00 0.50
CTSH 160311C00070000 C 03/11/16 70.0 0.00 0.50
CTSH 160311C00071000 C 03/11/16 71.0 0.00 0.50
CTSH 160311C00072000 C 03/11/16 72.0 0.00 0.50
CTSH 160311P00040000 P 03/11/16 40.0 0.00 0.50
CTSH 160311P00045000 P 03/11/16 45.0 0.15 0.65
CTSH 160311P00049500 P 03/11/16 49.5 0.75 0.90
CTSH 160311P00050000 P 03/11/16 50.0 0.90 1.00
CTSH 160311P00050500 P 03/11/16 50.5 0.95 1.15
CTSH 160311P00051000 P 03/11/16 51.0 1.10 1.30
CTSH 160311P00051500 P 03/11/16 51.5 1.25 1.40
CTSH 160311P00052000 P 03/11/16 52.0 1.40 1.55
CTSH 160311P00052500 P 03/11/16 52.5 1.55 1.80
CTSH 160311P00053000 P 03/11/16 53.0 1.75 2.05
CTSH 160311P00053500 P 03/11/16 53.5 1.90 2.05
CTSH 160311P00054000 P 03/11/16 54.0 2.15 2.35
CTSH 160311P00054500 P 03/11/16 54.5 2.35 2.80
CTSH 160311P00055000 P 03/11/16 55.0 2.60 3.10
CTSH 160311P00055500 P 03/11/16 55.5 2.90 3.50
CTSH 160311P00056000 P 03/11/16 56.0 3.20 3.80
CTSH 160311P00056500 P 03/11/16 56.5 3.50 4.30
CTSH 160311P00057000 P 03/11/16 57.0 3.90 5.60
CTSH 160311P00057500 P 03/11/16 57.5 4.20 4.70
CTSH 160311P00058000 P 03/11/16 58.0 4.50 5.20
CTSH 160311P00058500 P 03/11/16 58.5 4.90 5.70
CTSH 160311P00059000 P 03/11/16 59.0 5.30 6.20
CTSH 160311P00059500 P 03/11/16 59.5 5.30 6.70
CTSH 160311P00060000 P 03/11/16 60.0 6.20 7.20
CTSH 160311P00060500 P 03/11/16 60.5 6.40 8.90
CTSH 160311P00061000 P 03/11/16 61.0 6.80 9.50
CTSH 160311P00061500 P 03/11/16 61.5 7.40 8.70
CTSH 160311P00062000 P 03/11/16 62.0 7.70 9.60
CTSH 160311P00062500 P 03/11/16 62.5 8.10 11.00
CTSH 160311P00063000 P 03/11/16 63.0 8.70 10.60
CTSH 160311P00063500 P 03/11/16 63.5 9.10 10.70
CTSH 160311P00064000 P 03/11/16 64.0 9.70 11.60
CTSH 160311P00064500 P 03/11/16 64.5 10.20 12.10
CTSH 160311P00065000 P 03/11/16 65.0 10.10 13.30
CTSH 160311P00065500 P 03/11/16 65.5 10.70 13.90
CTSH 160311P00066000 P 03/11/16 66.0 11.20 14.40
CTSH 160311P00066500 P 03/11/16 66.5 11.20 15.00
CTSH 160311P00067000 P 03/11/16 67.0 11.90 15.60
CTSH 160311P00067500 P 03/11/16 67.5 12.10 16.10
CTSH 160311P00068000 P 03/11/16 68.0 13.10 16.40
CTSH 160311P00068500 P 03/11/16 68.5 13.10 16.40
CTSH 160311P00069000 P 03/11/16 69.0 13.60 16.90
CTSH 160311P00070000 P 03/11/16 70.0 14.70 18.70
CTSH 160311P00071000 P 03/11/16 71.0 15.70 19.70
CTSH 160311P00072000 P 03/11/16 72.0 16.60 20.00
CTSH 160318C00030000 C 03/18/16 30.0 21.70 24.30
CTSH 160318C00032500 C 03/18/16 32.5 19.70 22.80
CTSH 160318C00035000 C 03/18/16 35.0 16.90 19.90
CTSH 160318C00037500 C 03/18/16 37.5 14.80 17.20
CTSH 160318C00040000 C 03/18/16 40.0 12.00 15.00
CTSH 160318C00042500 C 03/18/16 42.5 9.90 12.20
CTSH 160318C00045000 C 03/18/16 45.0 7.60 9.80
CTSH 160318C00047500 C 03/18/16 47.5 5.30 7.20
CTSH 160318C00050000 C 03/18/16 50.0 4.80 5.10
CTSH 160318C00052500 C 03/18/16 52.5 3.00 3.30
CTSH 160318C00055000 C 03/18/16 55.0 1.70 1.85
CTSH 160318C00057500 C 03/18/16 57.5 0.75 0.90
CTSH 160318C00060000 C 03/18/16 60.0 0.30 0.40
CTSH 160318C00062500 C 03/18/16 62.5 0.05 0.20
CTSH 160318C00065000 C 03/18/16 65.0 0.00 0.10
CTSH 160318C00067500 C 03/18/16 67.5 0.00 0.10
CTSH 160318C00070000 C 03/18/16 70.0 0.00 0.10
CTSH 160318C00072500 C 03/18/16 72.5 0.00 0.10
CTSH 160318C00075000 C 03/18/16 75.0 0.00 0.10
CTSH 160318C00080000 C 03/18/16 80.0 0.00 0.10
CTSH 160318C00085000 C 03/18/16 85.0 0.00 0.05
CTSH 160318C00090000 C 03/18/16 90.0 0.00 0.05
CTSH 160318P00030000 P 03/18/16 30.0 0.00 0.10
CTSH 160318P00032500 P 03/18/16 32.5 0.00 0.10
CTSH 160318P00035000 P 03/18/16 35.0 0.00 0.15
CTSH 160318P00037500 P 03/18/16 37.5 0.05 0.15
CTSH 160318P00040000 P 03/18/16 40.0 0.10 0.20
CTSH 160318P00042500 P 03/18/16 42.5 0.20 0.30
CTSH 160318P00045000 P 03/18/16 45.0 0.35 0.45
CTSH 160318P00047500 P 03/18/16 47.5 0.60 0.70
CTSH 160318P00050000 P 03/18/16 50.0 1.05 1.15
CTSH 160318P00052500 P 03/18/16 52.5 1.75 1.85
CTSH 160318P00055000 P 03/18/16 55.0 2.85 3.00
CTSH 160318P00057500 P 03/18/16 57.5 4.40 4.60
CTSH 160318P00060000 P 03/18/16 60.0 6.30 7.20
CTSH 160318P00062500 P 03/18/16 62.5 8.60 10.70
CTSH 160318P00065000 P 03/18/16 65.0 10.60 13.20
CTSH 160318P00067500 P 03/18/16 67.5 12.70 16.00
CTSH 160318P00070000 P 03/18/16 70.0 15.00 18.60
CTSH 160318P00072500 P 03/18/16 72.5 17.80 20.90
CTSH 160318P00075000 P 03/18/16 75.0 19.80 23.60
CTSH 160318P00080000 P 03/18/16 80.0 25.00 26.80
CTSH 160318P00085000 P 03/18/16 85.0 29.80 32.70
CTSH 160318P00090000 P 03/18/16 90.0 35.10 37.20
CTSH 160324C00035000 C 03/24/16 35.0 16.50 20.10
CTSH 160324C00040000 C 03/24/16 40.0 12.00 15.00
CTSH 160324C00045000 C 03/24/16 45.0 7.60 9.70
CTSH 160324C00049500 C 03/24/16 49.5 4.80 5.70
CTSH 160324C00050000 C 03/24/16 50.0 4.80 5.30
CTSH 160324C00050500 C 03/24/16 50.5 4.50 4.80
CTSH 160324C00051000 C 03/24/16 51.0 4.10 4.50
CTSH 160324C00051500 C 03/24/16 51.5 3.70 4.10
CTSH 160324C00052000 C 03/24/16 52.0 3.50 3.80
CTSH 160324C00052500 C 03/24/16 52.5 3.20 3.50
CTSH 160324C00053000 C 03/24/16 53.0 2.90 3.10
CTSH 160324C00053500 C 03/24/16 53.5 2.60 2.80
CTSH 160324C00054000 C 03/24/16 54.0 2.40 2.50
CTSH 160324C00054500 C 03/24/16 54.5 2.05 2.25
CTSH 160324C00055000 C 03/24/16 55.0 1.85 2.00
CTSH 160324C00055500 C 03/24/16 55.5 1.60 1.80
CTSH 160324C00056000 C 03/24/16 56.0 1.40 1.60
CTSH 160324C00056500 C 03/24/16 56.5 1.20 1.40
CTSH 160324C00057000 C 03/24/16 57.0 1.10 1.20
CTSH 160324C00057500 C 03/24/16 57.5 0.90 1.05
CTSH 160324C00058000 C 03/24/16 58.0 0.80 0.90
CTSH 160324C00058500 C 03/24/16 58.5 0.65 0.80
CTSH 160324C00059000 C 03/24/16 59.0 0.55 0.70
CTSH 160324C00059500 C 03/24/16 59.5 0.25 0.75
CTSH 160324C00060000 C 03/24/16 60.0 0.15 0.65
CTSH 160324C00060500 C 03/24/16 60.5 0.10 0.60
CTSH 160324C00061000 C 03/24/16 61.0 0.05 0.55
CTSH 160324C00061500 C 03/24/16 61.5 0.10 0.50
CTSH 160324C00062000 C 03/24/16 62.0 0.15 0.45
CTSH 160324C00062500 C 03/24/16 62.5 0.10 0.40
CTSH 160324C00063000 C 03/24/16 63.0 0.00 0.50
CTSH 160324C00063500 C 03/24/16 63.5 0.00 0.50
CTSH 160324C00064000 C 03/24/16 64.0 0.00 0.50
CTSH 160324C00064500 C 03/24/16 64.5 0.00 0.50
CTSH 160324C00065000 C 03/24/16 65.0 0.00 0.35
CTSH 160324C00065500 C 03/24/16 65.5 0.00 0.50
CTSH 160324C00066000 C 03/24/16 66.0 0.00 0.50
CTSH 160324C00066500 C 03/24/16 66.5 0.00 0.50
CTSH 160324C00067000 C 03/24/16 67.0 0.00 0.50
CTSH 160324C00067500 C 03/24/16 67.5 0.00 0.25
CTSH 160324C00068000 C 03/24/16 68.0 0.00 0.50
CTSH 160324C00069000 C 03/24/16 69.0 0.00 0.50
CTSH 160324C00070000 C 03/24/16 70.0 0.00 0.50
CTSH 160324C00075000 C 03/24/16 75.0 0.00 0.50
CTSH 160324P00035000 P 03/24/16 35.0 0.00 0.50
CTSH 160324P00040000 P 03/24/16 40.0 0.00 0.50
CTSH 160324P00045000 P 03/24/16 45.0 0.40 0.50
CTSH 160324P00049500 P 03/24/16 49.5 1.05 1.20
CTSH 160324P00050000 P 03/24/16 50.0 1.15 1.30
CTSH 160324P00050500 P 03/24/16 50.5 1.25 1.45
CTSH 160324P00051000 P 03/24/16 51.0 1.40 1.55
CTSH 160324P00051500 P 03/24/16 51.5 1.55 1.80
CTSH 160324P00052000 P 03/24/16 52.0 1.75 1.95
CTSH 160324P00052500 P 03/24/16 52.5 1.90 2.05
CTSH 160324P00053000 P 03/24/16 53.0 2.05 2.30
CTSH 160324P00053500 P 03/24/16 53.5 2.30 2.50
CTSH 160324P00054000 P 03/24/16 54.0 2.50 2.65
CTSH 160324P00054500 P 03/24/16 54.5 2.75 3.20
CTSH 160324P00055000 P 03/24/16 55.0 3.00 3.50
CTSH 160324P00055500 P 03/24/16 55.5 3.20 3.70
CTSH 160324P00056000 P 03/24/16 56.0 3.50 4.70
CTSH 160324P00056500 P 03/24/16 56.5 3.80 4.50
CTSH 160324P00057000 P 03/24/16 57.0 4.10 5.10
CTSH 160324P00057500 P 03/24/16 57.5 4.50 5.40
CTSH 160324P00058000 P 03/24/16 58.0 4.70 5.80
CTSH 160324P00058500 P 03/24/16 58.5 5.20 6.90
CTSH 160324P00059000 P 03/24/16 59.0 5.50 7.40
CTSH 160324P00059500 P 03/24/16 59.5 5.90 7.30
CTSH 160324P00060000 P 03/24/16 60.0 5.50 7.50
CTSH 160324P00060500 P 03/24/16 60.5 6.60 8.00
CTSH 160324P00061000 P 03/24/16 61.0 7.20 8.70
CTSH 160324P00061500 P 03/24/16 61.5 7.20 9.00
CTSH 160324P00062000 P 03/24/16 62.0 8.00 9.70
CTSH 160324P00062500 P 03/24/16 62.5 8.30 11.00
CTSH 160324P00063000 P 03/24/16 63.0 8.80 11.30
CTSH 160324P00063500 P 03/24/16 63.5 9.30 11.30
CTSH 160324P00064000 P 03/24/16 64.0 9.60 12.40
CTSH 160324P00064500 P 03/24/16 64.5 9.70 12.80
CTSH 160324P00065000 P 03/24/16 65.0 10.20 13.40
CTSH 160324P00065500 P 03/24/16 65.5 10.80 13.90
CTSH 160324P00066000 P 03/24/16 66.0 11.70 13.80
CTSH 160324P00066500 P 03/24/16 66.5 11.50 14.90
CTSH 160324P00067000 P 03/24/16 67.0 12.20 15.40
CTSH 160324P00067500 P 03/24/16 67.5 12.60 15.90
CTSH 160324P00068000 P 03/24/16 68.0 13.20 16.30
CTSH 160324P00069000 P 03/24/16 69.0 14.00 17.40
CTSH 160324P00070000 P 03/24/16 70.0 15.10 18.50
CTSH 160324P00075000 P 03/24/16 75.0 19.90 22.80
CTSH 160401C00045000 C 04/01/16 45.0 7.70 9.80
CTSH 160401C00046000 C 04/01/16 46.0 6.40 9.10
CTSH 160401C00046500 C 04/01/16 46.5 6.20 8.90
CTSH 160401C00047000 C 04/01/16 47.0 6.10 8.00
CTSH 160401C00047500 C 04/01/16 47.5 5.40 7.50
CTSH 160401C00048000 C 04/01/16 48.0 5.30 7.10
CTSH 160401C00048500 C 04/01/16 48.5 5.10 7.00
CTSH 160401C00049000 C 04/01/16 49.0 5.20 6.30
CTSH 160401C00049500 C 04/01/16 49.5 5.20 6.40
CTSH 160401C00050000 C 04/01/16 50.0 4.90 5.40
CTSH 160401C00050500 C 04/01/16 50.5 4.40 5.00
CTSH 160401C00051000 C 04/01/16 51.0 4.20 4.60
CTSH 160401C00051500 C 04/01/16 51.5 3.70 4.30
CTSH 160401C00052000 C 04/01/16 52.0 3.50 4.00
CTSH 160401C00052500 C 04/01/16 52.5 3.10 3.60
CTSH 160401C00053000 C 04/01/16 53.0 3.00 3.30
CTSH 160401C00053500 C 04/01/16 53.5 2.70 3.00
CTSH 160401C00054000 C 04/01/16 54.0 2.45 2.75
CTSH 160401C00054500 C 04/01/16 54.5 2.20 2.45
CTSH 160401C00055000 C 04/01/16 55.0 1.95 2.20
CTSH 160401C00055500 C 04/01/16 55.5 1.80 1.95
CTSH 160401C00056000 C 04/01/16 56.0 1.60 1.75
CTSH 160401C00056500 C 04/01/16 56.5 1.40 1.55
CTSH 160401C00057000 C 04/01/16 57.0 1.20 1.40
CTSH 160401C00057500 C 04/01/16 57.5 1.05 1.20
CTSH 160401C00058000 C 04/01/16 58.0 0.95 1.05
CTSH 160401C00058500 C 04/01/16 58.5 0.80 0.95
CTSH 160401C00059000 C 04/01/16 59.0 0.70 0.80
CTSH 160401C00059500 C 04/01/16 59.5 0.55 0.70
CTSH 160401C00060000 C 04/01/16 60.0 0.35 0.75
CTSH 160401C00060500 C 04/01/16 60.5 0.25 0.75
CTSH 160401C00061000 C 04/01/16 61.0 0.20 0.70
CTSH 160401C00061500 C 04/01/16 61.5 0.10 0.55
CTSH 160401C00062000 C 04/01/16 62.0 0.15 0.50
CTSH 160401C00063000 C 04/01/16 63.0 0.00 0.50
CTSH 160401P00045000 P 04/01/16 45.0 0.40 0.85
CTSH 160401P00046000 P 04/01/16 46.0 0.55 0.95
CTSH 160401P00046500 P 04/01/16 46.5 0.65 0.90
CTSH 160401P00047000 P 04/01/16 47.0 0.70 0.85
CTSH 160401P00047500 P 04/01/16 47.5 0.80 0.90
CTSH 160401P00048000 P 04/01/16 48.0 0.85 1.00
CTSH 160401P00048500 P 04/01/16 48.5 0.95 1.10
CTSH 160401P00049000 P 04/01/16 49.0 1.05 1.25
CTSH 160401P00049500 P 04/01/16 49.5 1.20 1.30
CTSH 160401P00050000 P 04/01/16 50.0 1.30 1.55
CTSH 160401P00050500 P 04/01/16 50.5 1.45 1.65
CTSH 160401P00051000 P 04/01/16 51.0 1.55 1.85
CTSH 160401P00051500 P 04/01/16 51.5 1.70 2.00
CTSH 160401P00052000 P 04/01/16 52.0 1.90 2.10
CTSH 160401P00052500 P 04/01/16 52.5 2.05 2.50
CTSH 160401P00053000 P 04/01/16 53.0 2.25 2.60
CTSH 160401P00053500 P 04/01/16 53.5 2.45 3.10
CTSH 160401P00054000 P 04/01/16 54.0 2.70 3.30
CTSH 160401P00054500 P 04/01/16 54.5 2.90 3.80
CTSH 160401P00055000 P 04/01/16 55.0 3.10 3.70
CTSH 160401P00055500 P 04/01/16 55.5 3.40 4.20
CTSH 160401P00056000 P 04/01/16 56.0 3.70 4.40
CTSH 160401P00056500 P 04/01/16 56.5 4.00 4.80
CTSH 160401P00057000 P 04/01/16 57.0 4.30 5.10
CTSH 160401P00057500 P 04/01/16 57.5 4.60 5.20
CTSH 160401P00058000 P 04/01/16 58.0 5.00 5.70
CTSH 160401P00058500 P 04/01/16 58.5 5.30 6.30
CTSH 160401P00059000 P 04/01/16 59.0 5.70 6.70
CTSH 160401P00059500 P 04/01/16 59.5 6.10 7.90
CTSH 160401P00060000 P 04/01/16 60.0 6.50 7.40
CTSH 160401P00060500 P 04/01/16 60.5 6.90 7.50
CTSH 160401P00061000 P 04/01/16 61.0 6.40 8.80
CTSH 160401P00061500 P 04/01/16 61.5 7.40 10.10
CTSH 160401P00062000 P 04/01/16 62.0 7.90 10.60
CTSH 160401P00063000 P 04/01/16 63.0 8.90 11.20
CTSH 160415C00032500 C 04/15/16 32.5 19.80 21.80
CTSH 160415C00035000 C 04/15/16 35.0 17.00 19.60
CTSH 160415C00037500 C 04/15/16 37.5 14.70 17.10
CTSH 160415C00040000 C 04/15/16 40.0 12.70 14.40
CTSH 160415C00042500 C 04/15/16 42.5 10.30 12.00
CTSH 160415C00045000 C 04/15/16 45.0 9.20 9.70
CTSH 160415C00047500 C 04/15/16 47.5 7.10 7.60
CTSH 160415C00050000 C 04/15/16 50.0 5.40 5.60
CTSH 160415C00055000 C 04/15/16 55.0 2.40 2.55
CTSH 160415C00057500 C 04/15/16 57.5 1.40 1.55
CTSH 160415C00060000 C 04/15/16 60.0 0.75 0.85
CTSH 160415C00062500 C 04/15/16 62.5 0.35 0.45
CTSH 160415C00065000 C 04/15/16 65.0 0.15 0.25
CTSH 160415C00067500 C 04/15/16 67.5 0.05 0.15
CTSH 160415C00070000 C 04/15/16 70.0 0.00 0.10
CTSH 160415C00072500 C 04/15/16 72.5 0.00 0.05
CTSH 160415C00075000 C 04/15/16 75.0 0.00 0.05
CTSH 160415C00077500 C 04/15/16 77.5 0.00 0.05
CTSH 160415C00080000 C 04/15/16 80.0 0.00 0.05
CTSH 160415C00085000 C 04/15/16 85.0 0.00 0.05
CTSH 160415C00090000 C 04/15/16 90.0 0.00 0.05
CTSH 160415C00095000 C 04/15/16 95.0 0.00 0.05
CTSH 160415P00032500 P 04/15/16 32.5 0.05 0.15
CTSH 160415P00035000 P 04/15/16 35.0 0.10 0.20
CTSH 160415P00037500 P 04/15/16 37.5 0.15 0.25
CTSH 160415P00040000 P 04/15/16 40.0 0.25 0.35
CTSH 160415P00042500 P 04/15/16 42.5 0.40 0.50
CTSH 160415P00045000 P 04/15/16 45.0 0.65 0.75
CTSH 160415P00047500 P 04/15/16 47.5 1.00 1.15
CTSH 160415P00050000 P 04/15/16 50.0 1.60 1.70
CTSH 160415P00055000 P 04/15/16 55.0 3.50 3.70
CTSH 160415P00057500 P 04/15/16 57.5 5.00 5.20
CTSH 160415P00060000 P 04/15/16 60.0 6.80 7.00
CTSH 160415P00062500 P 04/15/16 62.5 8.90 9.60
CTSH 160415P00065000 P 04/15/16 65.0 11.10 12.70
CTSH 160415P00067500 P 04/15/16 67.5 13.40 15.20
CTSH 160415P00070000 P 04/15/16 70.0 15.90 17.70
CTSH 160415P00072500 P 04/15/16 72.5 18.20 20.70
CTSH 160415P00075000 P 04/15/16 75.0 20.60 23.20
CTSH 160415P00077500 P 04/15/16 77.5 23.40 24.50
CTSH 160415P00080000 P 04/15/16 80.0 25.10 28.00
CTSH 160415P00085000 P 04/15/16 85.0 29.60 33.00
CTSH 160415P00090000 P 04/15/16 90.0 34.60 37.60
CTSH 160415P00095000 P 04/15/16 95.0 39.80 43.00
CTSH 160715C00032500 C 07/15/16 32.5 20.10 22.20
CTSH 160715C00035000 C 07/15/16 35.0 17.50 19.70
CTSH 160715C00037500 C 07/15/16 37.5 15.70 17.50
CTSH 160715C00040000 C 07/15/16 40.0 13.40 15.10
CTSH 160715C00042500 C 07/15/16 42.5 12.30 12.90
CTSH 160715C00045000 C 07/15/16 45.0 10.40 10.90
CTSH 160715C00047500 C 07/15/16 47.5 8.60 9.00
CTSH 160715C00050000 C 07/15/16 50.0 7.00 7.20
CTSH 160715C00052500 C 07/15/16 52.5 5.50 5.70
CTSH 160715C00055000 C 07/15/16 55.0 4.20 4.40
CTSH 160715C00057500 C 07/15/16 57.5 3.20 3.30
CTSH 160715C00060000 C 07/15/16 60.0 2.25 2.35
CTSH 160715C00062500 C 07/15/16 62.5 1.55 1.70
CTSH 160715C00065000 C 07/15/16 65.0 1.05 1.15
CTSH 160715C00067500 C 07/15/16 67.5 0.65 0.80
CTSH 160715C00070000 C 07/15/16 70.0 0.40 0.55
CTSH 160715C00072500 C 07/15/16 72.5 0.25 0.35
CTSH 160715C00075000 C 07/15/16 75.0 0.10 0.25
CTSH 160715C00080000 C 07/15/16 80.0 0.00 0.10
CTSH 160715C00085000 C 07/15/16 85.0 0.00 0.10
CTSH 160715C00090000 C 07/15/16 90.0 0.00 0.05
CTSH 160715C00095000 C 07/15/16 95.0 0.00 0.05
CTSH 160715P00032500 P 07/15/16 32.5 0.30 0.45
CTSH 160715P00035000 P 07/15/16 35.0 0.45 0.60
CTSH 160715P00037500 P 07/15/16 37.5 0.65 0.75
CTSH 160715P00040000 P 07/15/16 40.0 0.90 1.05
CTSH 160715P00042500 P 07/15/16 42.5 1.25 1.40
CTSH 160715P00045000 P 07/15/16 45.0 1.70 1.85
CTSH 160715P00047500 P 07/15/16 47.5 2.30 2.50
CTSH 160715P00050000 P 07/15/16 50.0 3.10 3.30
CTSH 160715P00052500 P 07/15/16 52.5 4.00 4.20
CTSH 160715P00055000 P 07/15/16 55.0 5.20 5.40
CTSH 160715P00057500 P 07/15/16 57.5 6.60 6.80
CTSH 160715P00060000 P 07/15/16 60.0 8.20 8.40
CTSH 160715P00062500 P 07/15/16 62.5 10.00 10.30
CTSH 160715P00065000 P 07/15/16 65.0 12.00 12.60
CTSH 160715P00067500 P 07/15/16 67.5 14.00 15.80
CTSH 160715P00070000 P 07/15/16 70.0 15.80 18.80
CTSH 160715P00072500 P 07/15/16 72.5 18.70 20.90
CTSH 160715P00075000 P 07/15/16 75.0 19.80 23.70
CTSH 160715P00080000 P 07/15/16 80.0 24.80 28.60
CTSH 160715P00085000 P 07/15/16 85.0 29.80 33.50
CTSH 160715P00090000 P 07/15/16 90.0 34.30 38.60
CTSH 160715P00095000 P 07/15/16 95.0 39.20 43.60
CTSH 170120C00022500 C 01/20/17 22.5 29.30 34.00
CTSH 170120C00025000 C 01/20/17 25.0 27.00 31.90
CTSH 170120C00027500 C 01/20/17 27.5 25.60 28.50
CTSH 170120C00030000 C 01/20/17 30.0 24.60 26.30
CTSH 170120C00032500 C 01/20/17 32.5 20.80 24.10
CTSH 170120C00035000 C 01/20/17 35.0 19.10 20.70
CTSH 170120C00037500 C 01/20/17 37.5 16.90 18.60
CTSH 170120C00040000 C 01/20/17 40.0 16.20 16.60
CTSH 170120C00042500 C 01/20/17 42.5 14.30 14.70
CTSH 170120C00045000 C 01/20/17 45.0 12.50 12.90
CTSH 170120C00047500 C 01/20/17 47.5 10.80 11.20
CTSH 170120C00050000 C 01/20/17 50.0 9.40 9.60
CTSH 170120C00052500 C 01/20/17 52.5 8.00 8.20
CTSH 170120C00055000 C 01/20/17 55.0 6.80 6.90
CTSH 170120C00057500 C 01/20/17 57.5 5.60 5.80
CTSH 170120C00060000 C 01/20/17 60.0 4.60 4.80
CTSH 170120C00062500 C 01/20/17 62.5 3.70 4.00
CTSH 170120C00065000 C 01/20/17 65.0 3.00 3.20
CTSH 170120C00067500 C 01/20/17 67.5 2.40 2.60
CTSH 170120C00070000 C 01/20/17 70.0 1.90 2.10
CTSH 170120C00072500 C 01/20/17 72.5 1.50 1.65
CTSH 170120C00075000 C 01/20/17 75.0 1.15 1.30
CTSH 170120C00077500 C 01/20/17 77.5 0.90 1.05
CTSH 170120C00080000 C 01/20/17 80.0 0.65 0.80
CTSH 170120C00085000 C 01/20/17 85.0 0.35 0.50
CTSH 170120C00090000 C 01/20/17 90.0 0.15 0.30
CTSH 170120C00095000 C 01/20/17 95.0 0.05 0.20
CTSH 170120C00100000 C 01/20/17 100.0 0.00 0.15
CTSH 170120P00022500 P 01/20/17 22.5 0.35 0.45
CTSH 170120P00025000 P 01/20/17 25.0 0.50 0.60
CTSH 170120P00027500 P 01/20/17 27.5 0.65 0.75
CTSH 170120P00030000 P 01/20/17 30.0 0.85 1.00
CTSH 170120P00032500 P 01/20/17 32.5 1.10 1.25
CTSH 170120P00035000 P 01/20/17 35.0 1.40 1.55
CTSH 170120P00037500 P 01/20/17 37.5 1.80 1.95
CTSH 170120P00040000 P 01/20/17 40.0 2.30 2.45
CTSH 170120P00042500 P 01/20/17 42.5 2.85 3.00
CTSH 170120P00045000 P 01/20/17 45.0 3.50 3.80
CTSH 170120P00047500 P 01/20/17 47.5 4.30 4.60
CTSH 170120P00050000 P 01/20/17 50.0 5.30 5.50
CTSH 170120P00052500 P 01/20/17 52.5 6.30 6.50
CTSH 170120P00055000 P 01/20/17 55.0 7.50 7.70
CTSH 170120P00057500 P 01/20/17 57.5 8.90 9.10
CTSH 170120P00060000 P 01/20/17 60.0 10.40 10.60
CTSH 170120P00062500 P 01/20/17 62.5 12.00 12.30
CTSH 170120P00065000 P 01/20/17 65.0 13.80 14.00
CTSH 170120P00067500 P 01/20/17 67.5 15.70 15.90
CTSH 170120P00070000 P 01/20/17 70.0 17.70 17.90
CTSH 170120P00072500 P 01/20/17 72.5 19.70 20.10
CTSH 170120P00075000 P 01/20/17 75.0 21.90 22.30
CTSH 170120P00077500 P 01/20/17 77.5 24.10 24.50
CTSH 170120P00080000 P 01/20/17 80.0 26.40 26.80
CTSH 170120P00085000 P 01/20/17 85.0 29.50 33.90
CTSH 170120P00090000 P 01/20/17 90.0 34.00 38.70
CTSH 170120P00095000 P 01/20/17 95.0 39.00 43.70
CTSH 170120P00100000 P 01/20/17 100.0 44.00 48.70
CTSH 180119C00027500 C 01/19/18 27.5 25.90 29.20
CTSH 180119C00030000 C 01/19/18 30.0 24.10 27.50
CTSH 180119C00032500 C 01/19/18 32.5 22.30 24.50
CTSH 180119C00035000 C 01/19/18 35.0 20.40 22.70
CTSH 180119C00037500 C 01/19/18 37.5 19.80 20.60
CTSH 180119C00040000 C 01/19/18 40.0 18.40 18.90
CTSH 180119C00042500 C 01/19/18 42.5 16.30 17.30
CTSH 180119C00045000 C 01/19/18 45.0 14.70 15.60
CTSH 180119C00047500 C 01/19/18 47.5 13.30 14.00
CTSH 180119C00050000 C 01/19/18 50.0 11.90 12.90
CTSH 180119C00052500 C 01/19/18 52.5 10.80 11.30
CTSH 180119C00055000 C 01/19/18 55.0 9.40 10.10
CTSH 180119C00057500 C 01/19/18 57.5 8.30 9.10
CTSH 180119C00060000 C 01/19/18 60.0 7.30 8.10
CTSH 180119C00062500 C 01/19/18 62.5 6.40 7.20
CTSH 180119C00065000 C 01/19/18 65.0 5.60 6.10
CTSH 180119C00067500 C 01/19/18 67.5 4.90 5.70
CTSH 180119C00070000 C 01/19/18 70.0 4.20 5.00
CTSH 180119C00072500 C 01/19/18 72.5 3.70 4.20
CTSH 180119C00075000 C 01/19/18 75.0 3.20 3.90
CTSH 180119C00077500 C 01/19/18 77.5 2.75 3.50
CTSH 180119C00080000 C 01/19/18 80.0 2.40 2.75
CTSH 180119C00085000 C 01/19/18 85.0 1.80 2.10
CTSH 180119C00090000 C 01/19/18 90.0 1.30 1.65
CTSH 180119C00095000 C 01/19/18 95.0 0.95 1.40
CTSH 180119C00100000 C 01/19/18 100.0 0.65 1.15
CTSH 180119P00027500 P 01/19/18 27.5 1.40 1.90
CTSH 180119P00030000 P 01/19/18 30.0 1.75 2.30
CTSH 180119P00032500 P 01/19/18 32.5 2.20 2.55
CTSH 180119P00035000 P 01/19/18 35.0 2.75 3.20
CTSH 180119P00037500 P 01/19/18 37.5 3.30 3.90
CTSH 180119P00040000 P 01/19/18 40.0 4.00 4.60
CTSH 180119P00042500 P 01/19/18 42.5 4.70 5.30
CTSH 180119P00045000 P 01/19/18 45.0 5.60 6.30
CTSH 180119P00047500 P 01/19/18 47.5 6.50 7.30
CTSH 180119P00050000 P 01/19/18 50.0 7.60 8.40
CTSH 180119P00052500 P 01/19/18 52.5 8.70 9.60
CTSH 180119P00055000 P 01/19/18 55.0 10.00 11.00
CTSH 180119P00057500 P 01/19/18 57.5 11.40 12.40
CTSH 180119P00060000 P 01/19/18 60.0 12.80 13.90
CTSH 180119P00062500 P 01/19/18 62.5 14.40 15.50
CTSH 180119P00065000 P 01/19/18 65.0 16.10 17.10
CTSH 180119P00067500 P 01/19/18 67.5 17.80 18.90
CTSH 180119P00070000 P 01/19/18 70.0 19.70 20.70
CTSH 180119P00072500 P 01/19/18 72.5 21.50 22.60
CTSH 180119P00075000 P 01/19/18 75.0 23.50 24.60
CTSH 180119P00077500 P 01/19/18 77.5 25.40 26.60
CTSH 180119P00080000 P 01/19/18 80.0 27.60 28.80
CTSH 180119P00085000 P 01/19/18 85.0 32.00 33.10
CTSH 180119P00090000 P 01/19/18 90.0 36.60 37.60
CTSH 180119P00095000 P 01/19/18 95.0 41.10 42.30
CTSH 180119P00100000 P 01/19/18 100.0 44.10 49.00

OPRA data is delayed 15 minutes.