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 Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTSH 141031C00030000 C 10/31/14 30.0 13.40 16.00
CTSH 141031C00032500 C 10/31/14 32.5 10.40 13.50
CTSH 141031C00035000 C 10/31/14 35.0 7.90 11.10
CTSH 141031C00037000 C 10/31/14 37.0 6.20 8.40
CTSH 141031C00037500 C 10/31/14 37.5 6.00 7.90
CTSH 141031C00038000 C 10/31/14 38.0 5.90 7.20
CTSH 141031C00038500 C 10/31/14 38.5 5.40 7.00
CTSH 141031C00039000 C 10/31/14 39.0 5.30 6.20
CTSH 141031C00039500 C 10/31/14 39.5 4.70 5.80
CTSH 141031C00040000 C 10/31/14 40.0 4.30 5.40
CTSH 141031C00040500 C 10/31/14 40.5 3.80 4.80
CTSH 141031C00041000 C 10/31/14 41.0 3.30 4.40
CTSH 141031C00041500 C 10/31/14 41.5 2.85 3.80
CTSH 141031C00042000 C 10/31/14 42.0 2.35 3.30
CTSH 141031C00042500 C 10/31/14 42.5 1.90 2.75
CTSH 141031C00043000 C 10/31/14 43.0 1.45 2.35
CTSH 141031C00043500 C 10/31/14 43.5 1.20 1.80
CTSH 141031C00044000 C 10/31/14 44.0 0.95 1.40
CTSH 141031C00044500 C 10/31/14 44.5 0.85 1.00
CTSH 141031C00045000 C 10/31/14 45.0 0.50 0.65
CTSH 141031C00045500 C 10/31/14 45.5 0.30 0.40
CTSH 141031C00046000 C 10/31/14 46.0 0.15 0.25
CTSH 141031C00046500 C 10/31/14 46.5 0.00 0.15
CTSH 141031C00047000 C 10/31/14 47.0 0.00 0.10
CTSH 141031C00047500 C 10/31/14 47.5 0.00 0.05
CTSH 141031C00048000 C 10/31/14 48.0 0.00 0.05
CTSH 141031C00048500 C 10/31/14 48.5 0.00 0.05
CTSH 141031C00049000 C 10/31/14 49.0 0.00 0.05
CTSH 141031C00049500 C 10/31/14 49.5 0.00 0.05
CTSH 141031C00050000 C 10/31/14 50.0 0.00 0.05
CTSH 141031C00050500 C 10/31/14 50.5 0.00 0.05
CTSH 141031C00051000 C 10/31/14 51.0 0.00 0.05
CTSH 141031C00051500 C 10/31/14 51.5 0.00 0.05
CTSH 141031C00052000 C 10/31/14 52.0 0.00 0.05
CTSH 141031C00052500 C 10/31/14 52.5 0.00 0.05
CTSH 141031C00053000 C 10/31/14 53.0 0.00 0.05
CTSH 141031C00054000 C 10/31/14 54.0 0.00 0.20
CTSH 141031C00055000 C 10/31/14 55.0 0.00 0.20
CTSH 141031C00057500 C 10/31/14 57.5 0.00 0.20
CTSH 141031C00060000 C 10/31/14 60.0 0.00 0.20
CTSH 141031P00030000 P 10/31/14 30.0 0.00 0.20
CTSH 141031P00032500 P 10/31/14 32.5 0.00 0.20
CTSH 141031P00035000 P 10/31/14 35.0 0.00 0.25
CTSH 141031P00037000 P 10/31/14 37.0 0.00 0.25
CTSH 141031P00037500 P 10/31/14 37.5 0.00 0.25
CTSH 141031P00038000 P 10/31/14 38.0 0.00 0.25
CTSH 141031P00038500 P 10/31/14 38.5 0.00 0.25
CTSH 141031P00039000 P 10/31/14 39.0 0.00 0.25
CTSH 141031P00039500 P 10/31/14 39.5 0.00 0.25
CTSH 141031P00040000 P 10/31/14 40.0 0.00 0.25
CTSH 141031P00040500 P 10/31/14 40.5 0.00 0.25
CTSH 141031P00041000 P 10/31/14 41.0 0.00 0.25
CTSH 141031P00041500 P 10/31/14 41.5 0.00 0.25
CTSH 141031P00042000 P 10/31/14 42.0 0.00 0.25
CTSH 141031P00042500 P 10/31/14 42.5 0.00 0.25
CTSH 141031P00043000 P 10/31/14 43.0 0.05 0.25
CTSH 141031P00043500 P 10/31/14 43.5 0.05 0.25
CTSH 141031P00044000 P 10/31/14 44.0 0.15 0.30
CTSH 141031P00044500 P 10/31/14 44.5 0.25 0.40
CTSH 141031P00045000 P 10/31/14 45.0 0.40 0.60
CTSH 141031P00045500 P 10/31/14 45.5 0.65 0.85
CTSH 141031P00046000 P 10/31/14 46.0 1.00 1.55
CTSH 141031P00046500 P 10/31/14 46.5 1.40 2.35
CTSH 141031P00047000 P 10/31/14 47.0 1.85 2.75
CTSH 141031P00047500 P 10/31/14 47.5 2.30 3.30
CTSH 141031P00048000 P 10/31/14 48.0 2.80 3.80
CTSH 141031P00048500 P 10/31/14 48.5 3.30 4.30
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 6.10
CTSH 141031P00050500 P 10/31/14 50.5 5.30 6.50
CTSH 141031P00051000 P 10/31/14 51.0 5.00 7.10
CTSH 141031P00051500 P 10/31/14 51.5 6.20 8.00
CTSH 141031P00052000 P 10/31/14 52.0 6.80 7.90
CTSH 141031P00052500 P 10/31/14 52.5 7.00 8.60
CTSH 141031P00053000 P 10/31/14 53.0 7.50 9.10
CTSH 141031P00054000 P 10/31/14 54.0 7.80 11.10
CTSH 141031P00055000 P 10/31/14 55.0 8.20 12.10
CTSH 141031P00057500 P 10/31/14 57.5 10.70 14.60
CTSH 141031P00060000 P 10/31/14 60.0 13.50 17.10
CTSH 141107C00037000 C 11/07/14 37.0 7.10 8.30
CTSH 141107C00038000 C 11/07/14 38.0 6.30 7.30
CTSH 141107C00038500 C 11/07/14 38.5 5.80 6.90
CTSH 141107C00039000 C 11/07/14 39.0 5.40 6.40
CTSH 141107C00039500 C 11/07/14 39.5 5.00 5.90
CTSH 141107C00040000 C 11/07/14 40.0 4.50 5.40
CTSH 141107C00040500 C 11/07/14 40.5 4.00 5.00
CTSH 141107C00041000 C 11/07/14 41.0 3.60 4.50
CTSH 141107C00041500 C 11/07/14 41.5 3.20 4.10
CTSH 141107C00042000 C 11/07/14 42.0 2.85 3.60
CTSH 141107C00042500 C 11/07/14 42.5 2.60 3.20
CTSH 141107C00043000 C 11/07/14 43.0 2.60 2.80
CTSH 141107C00043500 C 11/07/14 43.5 2.25 2.45
CTSH 141107C00044000 C 11/07/14 44.0 1.95 2.10
CTSH 141107C00044500 C 11/07/14 44.5 1.60 1.80
CTSH 141107C00045000 C 11/07/14 45.0 1.30 1.50
CTSH 141107C00045500 C 11/07/14 45.5 0.95 1.25
CTSH 141107C00046000 C 11/07/14 46.0 0.70 1.00
CTSH 141107C00046500 C 11/07/14 46.5 0.60 0.80
CTSH 141107C00047000 C 11/07/14 47.0 0.50 0.65
CTSH 141107C00047500 C 11/07/14 47.5 0.40 0.50
CTSH 141107C00048000 C 11/07/14 48.0 0.15 0.40
CTSH 141107C00048500 C 11/07/14 48.5 0.15 0.30
CTSH 141107C00049000 C 11/07/14 49.0 0.05 0.25
CTSH 141107C00049500 C 11/07/14 49.5 0.05 0.25
CTSH 141107C00050000 C 11/07/14 50.0 0.00 0.25
CTSH 141107C00050500 C 11/07/14 50.5 0.00 0.25
CTSH 141107C00051000 C 11/07/14 51.0 0.00 0.25
CTSH 141107C00051500 C 11/07/14 51.5 0.00 0.25
CTSH 141107C00052000 C 11/07/14 52.0 0.00 0.25
CTSH 141107C00052500 C 11/07/14 52.5 0.00 0.15
CTSH 141107C00053000 C 11/07/14 53.0 0.00 0.25
CTSH 141107C00054000 C 11/07/14 54.0 0.00 0.25
CTSH 141107P00037000 P 11/07/14 37.0 0.00 0.25
CTSH 141107P00038000 P 11/07/14 38.0 0.05 0.25
CTSH 141107P00038500 P 11/07/14 38.5 0.05 0.30
CTSH 141107P00039000 P 11/07/14 39.0 0.05 0.30
CTSH 141107P00039500 P 11/07/14 39.5 0.10 0.35
CTSH 141107P00040000 P 11/07/14 40.0 0.15 0.40
CTSH 141107P00040500 P 11/07/14 40.5 0.20 0.45
CTSH 141107P00041000 P 11/07/14 41.0 0.25 0.45
CTSH 141107P00041500 P 11/07/14 41.5 0.30 0.55
CTSH 141107P00042000 P 11/07/14 42.0 0.40 0.65
CTSH 141107P00042500 P 11/07/14 42.5 0.50 0.75
CTSH 141107P00043000 P 11/07/14 43.0 0.60 0.85
CTSH 141107P00043500 P 11/07/14 43.5 0.70 1.05
CTSH 141107P00044000 P 11/07/14 44.0 0.85 1.15
CTSH 141107P00044500 P 11/07/14 44.5 1.05 1.35
CTSH 141107P00045000 P 11/07/14 45.0 1.20 1.50
CTSH 141107P00045500 P 11/07/14 45.5 1.45 1.70
CTSH 141107P00046000 P 11/07/14 46.0 1.70 2.00
CTSH 141107P00046500 P 11/07/14 46.5 2.00 2.50
CTSH 141107P00047000 P 11/07/14 47.0 2.35 2.95
CTSH 141107P00047500 P 11/07/14 47.5 2.70 3.10
CTSH 141107P00048000 P 11/07/14 48.0 3.10 3.60
CTSH 141107P00048500 P 11/07/14 48.5 3.50 4.50
CTSH 141107P00049000 P 11/07/14 49.0 3.90 5.00
CTSH 141107P00049500 P 11/07/14 49.5 4.20 5.90
CTSH 141107P00050000 P 11/07/14 50.0 4.80 5.90
CTSH 141107P00050500 P 11/07/14 50.5 5.30 6.50
CTSH 141107P00051000 P 11/07/14 51.0 5.80 7.00
CTSH 141107P00051500 P 11/07/14 51.5 6.30 7.50
CTSH 141107P00052000 P 11/07/14 52.0 6.50 8.00
CTSH 141107P00052500 P 11/07/14 52.5 7.20 8.50
CTSH 141107P00053000 P 11/07/14 53.0 6.50 10.10
CTSH 141107P00054000 P 11/07/14 54.0 7.50 10.90
CTSH 141114C00037000 C 11/14/14 37.0 7.30 8.30
CTSH 141114C00037500 C 11/14/14 37.5 6.70 7.80
CTSH 141114C00038000 C 11/14/14 38.0 6.30 7.30
CTSH 141114C00038500 C 11/14/14 38.5 5.90 6.90
CTSH 141114C00039000 C 11/14/14 39.0 5.30 6.40
CTSH 141114C00039500 C 11/14/14 39.5 5.00 5.90
CTSH 141114C00040000 C 11/14/14 40.0 4.50 5.50
CTSH 141114C00040500 C 11/14/14 40.5 3.70 5.00
CTSH 141114C00041000 C 11/14/14 41.0 3.70 4.60
CTSH 141114C00041500 C 11/14/14 41.5 3.30 4.10
CTSH 141114C00042000 C 11/14/14 42.0 2.85 3.70
CTSH 141114C00042500 C 11/14/14 42.5 2.80 3.30
CTSH 141114C00043000 C 11/14/14 43.0 2.70 2.90
CTSH 141114C00043500 C 11/14/14 43.5 2.00 2.55
CTSH 141114C00044000 C 11/14/14 44.0 2.00 2.20
CTSH 141114C00044500 C 11/14/14 44.5 1.50 1.90
CTSH 141114C00045000 C 11/14/14 45.0 1.40 1.60
CTSH 141114C00045500 C 11/14/14 45.5 1.05 1.35
CTSH 141114C00046000 C 11/14/14 46.0 0.90 1.10
CTSH 141114C00046500 C 11/14/14 46.5 0.70 0.90
CTSH 141114C00047000 C 11/14/14 47.0 0.60 0.75
CTSH 141114C00047500 C 11/14/14 47.5 0.40 0.60
CTSH 141114C00048000 C 11/14/14 48.0 0.35 0.45
CTSH 141114C00048500 C 11/14/14 48.5 0.10 0.40
CTSH 141114C00049000 C 11/14/14 49.0 0.05 0.30
CTSH 141114C00049500 C 11/14/14 49.5 0.05 0.25
CTSH 141114C00050000 C 11/14/14 50.0 0.05 0.25
CTSH 141114C00050500 C 11/14/14 50.5 0.00 0.25
CTSH 141114C00051000 C 11/14/14 51.0 0.00 0.25
CTSH 141114C00051500 C 11/14/14 51.5 0.00 0.25
CTSH 141114C00052000 C 11/14/14 52.0 0.00 0.25
CTSH 141114C00052500 C 11/14/14 52.5 0.00 0.15
CTSH 141114C00053000 C 11/14/14 53.0 0.00 0.25
CTSH 141114C00054000 C 11/14/14 54.0 0.00 0.25
CTSH 141114P00037000 P 11/14/14 37.0 0.00 0.25
CTSH 141114P00037500 P 11/14/14 37.5 0.05 0.30
CTSH 141114P00038000 P 11/14/14 38.0 0.05 0.25
CTSH 141114P00038500 P 11/14/14 38.5 0.05 0.35
CTSH 141114P00039000 P 11/14/14 39.0 0.10 0.30
CTSH 141114P00039500 P 11/14/14 39.5 0.10 0.35
CTSH 141114P00040000 P 11/14/14 40.0 0.15 0.40
CTSH 141114P00040500 P 11/14/14 40.5 0.20 0.45
CTSH 141114P00041000 P 11/14/14 41.0 0.30 0.55
CTSH 141114P00041500 P 11/14/14 41.5 0.35 0.50
CTSH 141114P00042000 P 11/14/14 42.0 0.45 0.70
CTSH 141114P00042500 P 11/14/14 42.5 0.55 0.85
CTSH 141114P00043000 P 11/14/14 43.0 0.65 0.95
CTSH 141114P00043500 P 11/14/14 43.5 0.80 1.00
CTSH 141114P00044000 P 11/14/14 44.0 0.95 1.15
CTSH 141114P00044500 P 11/14/14 44.5 1.10 1.35
CTSH 141114P00045000 P 11/14/14 45.0 1.35 1.70
CTSH 141114P00045500 P 11/14/14 45.5 1.55 1.85
CTSH 141114P00046000 P 11/14/14 46.0 1.85 2.20
CTSH 141114P00046500 P 11/14/14 46.5 2.15 2.55
CTSH 141114P00047000 P 11/14/14 47.0 2.45 2.85
CTSH 141114P00047500 P 11/14/14 47.5 2.80 3.10
CTSH 141114P00048000 P 11/14/14 48.0 3.10 3.60
CTSH 141114P00048500 P 11/14/14 48.5 3.60 4.10
CTSH 141114P00049000 P 11/14/14 49.0 4.00 4.90
CTSH 141114P00049500 P 11/14/14 49.5 4.40 5.00
CTSH 141114P00050000 P 11/14/14 50.0 4.90 5.50
CTSH 141114P00050500 P 11/14/14 50.5 5.30 6.00
CTSH 141114P00051000 P 11/14/14 51.0 5.80 7.00
CTSH 141114P00051500 P 11/14/14 51.5 6.30 7.50
CTSH 141114P00052000 P 11/14/14 52.0 6.80 8.00
CTSH 141114P00052500 P 11/14/14 52.5 7.30 8.50
CTSH 141114P00053000 P 11/14/14 53.0 7.70 9.00
CTSH 141114P00054000 P 11/14/14 54.0 8.10 9.60
CTSH 141122C00030000 C 11/22/14 30.0 13.30 15.50
CTSH 141122C00032500 C 11/22/14 32.5 11.30 13.40
CTSH 141122C00035000 C 11/22/14 35.0 8.80 10.90
CTSH 141122C00037000 C 11/22/14 37.0 7.30 8.30
CTSH 141122C00037500 C 11/22/14 37.5 6.60 7.90
CTSH 141122C00038000 C 11/22/14 38.0 6.40 7.40
CTSH 141122C00038500 C 11/22/14 38.5 5.90 6.90
CTSH 141122C00039000 C 11/22/14 39.0 5.50 6.40
CTSH 141122C00039500 C 11/22/14 39.5 5.00 6.00
CTSH 141122C00040000 C 11/22/14 40.0 4.60 5.50
CTSH 141122C00040500 C 11/22/14 40.5 4.60 5.00
CTSH 141122C00041000 C 11/22/14 41.0 4.10 4.60
CTSH 141122C00041500 C 11/22/14 41.5 3.70 4.20
CTSH 141122C00042000 C 11/22/14 42.0 3.30 3.80
CTSH 141122C00042500 C 11/22/14 42.5 2.90 3.40
CTSH 141122C00043000 C 11/22/14 43.0 2.80 2.95
CTSH 141122C00043500 C 11/22/14 43.5 2.45 2.55
CTSH 141122C00044000 C 11/22/14 44.0 2.10 2.25
CTSH 141122C00044500 C 11/22/14 44.5 1.80 1.90
CTSH 141122C00045000 C 11/22/14 45.0 1.50 1.60
CTSH 141122C00045500 C 11/22/14 45.5 1.25 1.40
CTSH 141122C00046000 C 11/22/14 46.0 1.05 1.15
CTSH 141122C00046500 C 11/22/14 46.5 0.85 0.95
CTSH 141122C00047000 C 11/22/14 47.0 0.65 0.75
CTSH 141122C00047500 C 11/22/14 47.5 0.50 0.60
CTSH 141122C00048000 C 11/22/14 48.0 0.40 0.50
CTSH 141122C00048500 C 11/22/14 48.5 0.30 0.40
CTSH 141122C00049000 C 11/22/14 49.0 0.20 0.30
CTSH 141122C00049500 C 11/22/14 49.5 0.15 0.25
CTSH 141122C00050000 C 11/22/14 50.0 0.10 0.20
CTSH 141122C00050500 C 11/22/14 50.5 0.05 0.15
CTSH 141122C00051000 C 11/22/14 51.0 0.05 0.15
CTSH 141122C00051500 C 11/22/14 51.5 0.00 0.10
CTSH 141122C00052000 C 11/22/14 52.0 0.00 0.10
CTSH 141122C00052500 C 11/22/14 52.5 0.00 0.10
CTSH 141122C00053000 C 11/22/14 53.0 0.00 0.05
CTSH 141122C00054000 C 11/22/14 54.0 0.00 0.05
CTSH 141122C00055000 C 11/22/14 55.0 0.00 0.05
CTSH 141122C00057500 C 11/22/14 57.5 0.00 0.05
CTSH 141122C00060000 C 11/22/14 60.0 0.00 0.05
CTSH 141122P00030000 P 11/22/14 30.0 0.00 0.05
CTSH 141122P00032500 P 11/22/14 32.5 0.00 0.05
CTSH 141122P00035000 P 11/22/14 35.0 0.00 0.10
CTSH 141122P00037000 P 11/22/14 37.0 0.05 0.15
CTSH 141122P00037500 P 11/22/14 37.5 0.05 0.15
CTSH 141122P00038000 P 11/22/14 38.0 0.05 0.15
CTSH 141122P00038500 P 11/22/14 38.5 0.10 0.20
CTSH 141122P00039000 P 11/22/14 39.0 0.15 0.20
CTSH 141122P00039500 P 11/22/14 39.5 0.15 0.25
CTSH 141122P00040000 P 11/22/14 40.0 0.25 0.30
CTSH 141122P00040500 P 11/22/14 40.5 0.25 0.35
CTSH 141122P00041000 P 11/22/14 41.0 0.30 0.40
CTSH 141122P00041500 P 11/22/14 41.5 0.40 0.50
CTSH 141122P00042000 P 11/22/14 42.0 0.45 0.55
CTSH 141122P00042500 P 11/22/14 42.5 0.55 0.65
CTSH 141122P00043000 P 11/22/14 43.0 0.70 0.80
CTSH 141122P00043500 P 11/22/14 43.5 0.85 0.95
CTSH 141122P00044000 P 11/22/14 44.0 1.00 1.10
CTSH 141122P00044500 P 11/22/14 44.5 1.20 1.30
CTSH 141122P00045000 P 11/22/14 45.0 1.40 1.50
CTSH 141122P00045500 P 11/22/14 45.5 1.65 1.75
CTSH 141122P00046000 P 11/22/14 46.0 1.90 2.05
CTSH 141122P00046500 P 11/22/14 46.5 2.20 2.35
CTSH 141122P00047000 P 11/22/14 47.0 2.55 2.65
CTSH 141122P00047500 P 11/22/14 47.5 2.85 3.00
CTSH 141122P00048000 P 11/22/14 48.0 3.20 3.70
CTSH 141122P00048500 P 11/22/14 48.5 3.60 4.10
CTSH 141122P00049000 P 11/22/14 49.0 4.00 4.50
CTSH 141122P00049500 P 11/22/14 49.5 4.50 5.40
CTSH 141122P00050000 P 11/22/14 50.0 4.90 5.90
CTSH 141122P00050500 P 11/22/14 50.5 5.40 6.30
CTSH 141122P00051000 P 11/22/14 51.0 5.80 6.80
CTSH 141122P00051500 P 11/22/14 51.5 6.30 7.30
CTSH 141122P00052000 P 11/22/14 52.0 6.80 7.80
CTSH 141122P00052500 P 11/22/14 52.5 7.30 8.40
CTSH 141122P00053000 P 11/22/14 53.0 7.80 8.80
CTSH 141122P00054000 P 11/22/14 54.0 8.50 10.30
CTSH 141122P00055000 P 11/22/14 55.0 9.10 12.00
CTSH 141122P00057500 P 11/22/14 57.5 11.00 14.30
CTSH 141122P00060000 P 11/22/14 60.0 13.50 17.00
CTSH 141128C00037000 C 11/28/14 37.0 7.40 8.40
CTSH 141128C00037500 C 11/28/14 37.5 6.90 7.90
CTSH 141128C00038000 C 11/28/14 38.0 6.40 7.40
CTSH 141128C00038500 C 11/28/14 38.5 5.90 6.90
CTSH 141128C00039000 C 11/28/14 39.0 5.50 6.50
CTSH 141128C00039500 C 11/28/14 39.5 5.10 6.00
CTSH 141128C00040000 C 11/28/14 40.0 4.60 5.60
CTSH 141128C00040500 C 11/28/14 40.5 4.20 5.10
CTSH 141128C00041000 C 11/28/14 41.0 3.80 4.70
CTSH 141128C00041500 C 11/28/14 41.5 3.40 4.30
CTSH 141128C00042000 C 11/28/14 42.0 3.30 3.90
CTSH 141128C00042500 C 11/28/14 42.5 3.10 3.50
CTSH 141128C00043000 C 11/28/14 43.0 2.85 3.10
CTSH 141128C00043500 C 11/28/14 43.5 2.55 2.70
CTSH 141128C00044000 C 11/28/14 44.0 2.20 2.35
CTSH 141128C00044500 C 11/28/14 44.5 1.90 2.05
CTSH 141128C00045000 C 11/28/14 45.0 1.60 1.75
CTSH 141128C00045500 C 11/28/14 45.5 1.40 1.50
CTSH 141128C00046000 C 11/28/14 46.0 1.10 1.30
CTSH 141128C00046500 C 11/28/14 46.5 0.95 1.05
CTSH 141128C00047000 C 11/28/14 47.0 0.75 0.90
CTSH 141128C00047500 C 11/28/14 47.5 0.60 0.75
CTSH 141128C00048000 C 11/28/14 48.0 0.50 0.60
CTSH 141128C00048500 C 11/28/14 48.5 0.40 0.50
CTSH 141128C00049000 C 11/28/14 49.0 0.15 0.40
CTSH 141128C00049500 C 11/28/14 49.5 0.10 0.35
CTSH 141128C00050000 C 11/28/14 50.0 0.05 0.30
CTSH 141128C00050500 C 11/28/14 50.5 0.05 0.25
CTSH 141128C00051000 C 11/28/14 51.0 0.05 0.25
CTSH 141128C00051500 C 11/28/14 51.5 0.00 0.25
CTSH 141128C00052000 C 11/28/14 52.0 0.00 0.25
CTSH 141128C00052500 C 11/28/14 52.5 0.00 0.25
CTSH 141128C00053000 C 11/28/14 53.0 0.00 0.25
CTSH 141128P00037000 P 11/28/14 37.0 0.05 0.30
CTSH 141128P00037500 P 11/28/14 37.5 0.05 0.30
CTSH 141128P00038000 P 11/28/14 38.0 0.10 0.35
CTSH 141128P00038500 P 11/28/14 38.5 0.10 0.35
CTSH 141128P00039000 P 11/28/14 39.0 0.15 0.40
CTSH 141128P00039500 P 11/28/14 39.5 0.20 0.45
CTSH 141128P00040000 P 11/28/14 40.0 0.25 0.50
CTSH 141128P00040500 P 11/28/14 40.5 0.30 0.55
CTSH 141128P00041000 P 11/28/14 41.0 0.40 0.60
CTSH 141128P00041500 P 11/28/14 41.5 0.50 0.65
CTSH 141128P00042000 P 11/28/14 42.0 0.55 0.75
CTSH 141128P00042500 P 11/28/14 42.5 0.65 0.80
CTSH 141128P00043000 P 11/28/14 43.0 0.85 0.95
CTSH 141128P00043500 P 11/28/14 43.5 0.95 1.35
CTSH 141128P00044000 P 11/28/14 44.0 1.10 1.30
CTSH 141128P00044500 P 11/28/14 44.5 1.30 1.65
CTSH 141128P00045000 P 11/28/14 45.0 1.55 1.70
CTSH 141128P00045500 P 11/28/14 45.5 1.75 2.30
CTSH 141128P00046000 P 11/28/14 46.0 2.00 2.45
CTSH 141128P00046500 P 11/28/14 46.5 2.30 2.85
CTSH 141128P00047000 P 11/28/14 47.0 2.60 3.40
CTSH 141128P00047500 P 11/28/14 47.5 3.00 3.60
CTSH 141128P00048000 P 11/28/14 48.0 3.30 4.20
CTSH 141128P00048500 P 11/28/14 48.5 3.70 4.60
CTSH 141128P00049000 P 11/28/14 49.0 4.10 5.00
CTSH 141128P00049500 P 11/28/14 49.5 4.50 5.50
CTSH 141128P00050000 P 11/28/14 50.0 5.00 5.90
CTSH 141128P00050500 P 11/28/14 50.5 5.40 6.40
CTSH 141128P00051000 P 11/28/14 51.0 5.90 6.90
CTSH 141128P00051500 P 11/28/14 51.5 6.30 7.40
CTSH 141128P00052000 P 11/28/14 52.0 6.80 7.80
CTSH 141128P00052500 P 11/28/14 52.5 7.30 8.30
CTSH 141128P00053000 P 11/28/14 53.0 7.80 9.10
CTSH 141205C00037000 C 12/05/14 37.0 7.30 8.40
CTSH 141205C00037500 C 12/05/14 37.5 6.80 7.90
CTSH 141205C00038000 C 12/05/14 38.0 6.30 7.40
CTSH 141205C00038500 C 12/05/14 38.5 5.90 7.00
CTSH 141205C00039000 C 12/05/14 39.0 5.50 6.50
CTSH 141205C00039500 C 12/05/14 39.5 5.10 6.10
CTSH 141205C00040000 C 12/05/14 40.0 4.70 5.60
CTSH 141205C00040500 C 12/05/14 40.5 4.30 5.20
CTSH 141205C00041000 C 12/05/14 41.0 3.60 4.70
CTSH 141205C00041500 C 12/05/14 41.5 3.20 4.30
CTSH 141205C00042000 C 12/05/14 42.0 3.20 3.90
CTSH 141205C00042500 C 12/05/14 42.5 3.20 3.50
CTSH 141205C00043000 C 12/05/14 43.0 2.95 3.20
CTSH 141205C00043500 C 12/05/14 43.5 2.55 2.75
CTSH 141205C00044000 C 12/05/14 44.0 2.25 2.45
CTSH 141205C00044500 C 12/05/14 44.5 1.95 2.15
CTSH 141205C00045000 C 12/05/14 45.0 1.60 1.85
CTSH 141205C00045500 C 12/05/14 45.5 1.40 1.60
CTSH 141205C00046000 C 12/05/14 46.0 1.20 1.35
CTSH 141205C00046500 C 12/05/14 46.5 0.90 1.15
CTSH 141205C00047000 C 12/05/14 47.0 0.80 0.95
CTSH 141205C00047500 C 12/05/14 47.5 0.65 0.80
CTSH 141205C00048000 C 12/05/14 48.0 0.50 0.65
CTSH 141205C00048500 C 12/05/14 48.5 0.40 0.55
CTSH 141205C00049000 C 12/05/14 49.0 0.20 0.45
CTSH 141205C00049500 C 12/05/14 49.5 0.15 0.40
CTSH 141205C00050000 C 12/05/14 50.0 0.10 0.35
CTSH 141205C00050500 C 12/05/14 50.5 0.05 0.30
CTSH 141205C00051000 C 12/05/14 51.0 0.00 0.25
CTSH 141205C00051500 C 12/05/14 51.5 0.00 0.25
CTSH 141205C00052000 C 12/05/14 52.0 0.00 0.25
CTSH 141205C00052500 C 12/05/14 52.5 0.00 0.25
CTSH 141205C00053000 C 12/05/14 53.0 0.00 0.25
CTSH 141205P00037000 P 12/05/14 37.0 0.05 0.30
CTSH 141205P00037500 P 12/05/14 37.5 0.05 0.30
CTSH 141205P00038000 P 12/05/14 38.0 0.10 0.45
CTSH 141205P00038500 P 12/05/14 38.5 0.15 0.40
CTSH 141205P00039000 P 12/05/14 39.0 0.15 0.45
CTSH 141205P00039500 P 12/05/14 39.5 0.25 0.55
CTSH 141205P00040000 P 12/05/14 40.0 0.30 0.55
CTSH 141205P00040500 P 12/05/14 40.5 0.35 0.60
CTSH 141205P00041000 P 12/05/14 41.0 0.45 0.90
CTSH 141205P00041500 P 12/05/14 41.5 0.55 1.00
CTSH 141205P00042000 P 12/05/14 42.0 0.70 0.95
CTSH 141205P00042500 P 12/05/14 42.5 0.80 1.05
CTSH 141205P00043000 P 12/05/14 43.0 0.90 1.20
CTSH 141205P00043500 P 12/05/14 43.5 1.05 1.30
CTSH 141205P00044000 P 12/05/14 44.0 1.25 1.55
CTSH 141205P00044500 P 12/05/14 44.5 1.45 1.65
CTSH 141205P00045000 P 12/05/14 45.0 1.65 1.75
CTSH 141205P00045500 P 12/05/14 45.5 1.90 2.30
CTSH 141205P00046000 P 12/05/14 46.0 2.15 2.60
CTSH 141205P00046500 P 12/05/14 46.5 2.45 3.10
CTSH 141205P00047000 P 12/05/14 47.0 2.75 3.50
CTSH 141205P00047500 P 12/05/14 47.5 3.00 3.60
CTSH 141205P00048000 P 12/05/14 48.0 3.40 4.20
CTSH 141205P00048500 P 12/05/14 48.5 3.80 4.60
CTSH 141205P00049000 P 12/05/14 49.0 4.20 5.10
CTSH 141205P00049500 P 12/05/14 49.5 4.60 5.50
CTSH 141205P00050000 P 12/05/14 50.0 5.00 6.00
CTSH 141205P00050500 P 12/05/14 50.5 4.70 8.00
CTSH 141205P00051000 P 12/05/14 51.0 4.40 8.50
CTSH 141205P00051500 P 12/05/14 51.5 5.30 8.90
CTSH 141205P00052000 P 12/05/14 52.0 5.50 9.40
CTSH 141205P00052500 P 12/05/14 52.5 7.00 8.60
CTSH 141205P00053000 P 12/05/14 53.0 6.70 10.10
CTSH 141220C00032500 C 12/20/14 32.5 11.40 13.20
CTSH 141220C00035000 C 12/20/14 35.0 8.80 10.60
CTSH 141220C00037500 C 12/20/14 37.5 6.90 8.00
CTSH 141220C00040000 C 12/20/14 40.0 5.20 5.70
CTSH 141220C00042500 C 12/20/14 42.5 3.40 3.60
CTSH 141220C00045000 C 12/20/14 45.0 1.85 2.00
CTSH 141220C00047500 C 12/20/14 47.5 0.80 0.90
CTSH 141220C00050000 C 12/20/14 50.0 0.25 0.35
CTSH 141220C00052500 C 12/20/14 52.5 0.05 0.15
CTSH 141220C00055000 C 12/20/14 55.0 0.00 0.05
CTSH 141220P00032500 P 12/20/14 32.5 0.00 0.10
CTSH 141220P00035000 P 12/20/14 35.0 0.05 0.15
CTSH 141220P00037500 P 12/20/14 37.5 0.15 0.25
CTSH 141220P00040000 P 12/20/14 40.0 0.40 0.50
CTSH 141220P00042500 P 12/20/14 42.5 0.85 0.95
CTSH 141220P00045000 P 12/20/14 45.0 1.75 1.85
CTSH 141220P00047500 P 12/20/14 47.5 3.10 3.30
CTSH 141220P00050000 P 12/20/14 50.0 5.10 6.20
CTSH 141220P00052500 P 12/20/14 52.5 7.30 8.80
CTSH 141220P00055000 P 12/20/14 55.0 9.80 11.50
CTSH 150117C00016250 C 01/17/15 16.3 27.00 30.00
CTSH 150117C00017500 C 01/17/15 17.5 25.50 27.80
CTSH 150117C00018750 C 01/17/15 18.8 24.90 27.00
CTSH 150117C00020000 C 01/17/15 20.0 23.60 26.10
CTSH 150117C00021250 C 01/17/15 21.3 21.70 25.30
CTSH 150117C00022500 C 01/17/15 22.5 21.10 23.40
CTSH 150117C00023750 C 01/17/15 23.8 19.90 22.90
CTSH 150117C00025000 C 01/17/15 25.0 18.90 20.50
CTSH 150117C00027500 C 01/17/15 27.5 16.00 18.70
CTSH 150117C00028750 C 01/17/15 28.8 14.80 17.50
CTSH 150117C00030000 C 01/17/15 30.0 13.60 16.20
CTSH 150117C00031250 C 01/17/15 31.3 12.30 14.80
CTSH 150117C00032500 C 01/17/15 32.5 11.10 13.60
CTSH 150117C00033750 C 01/17/15 33.8 9.90 12.50
CTSH 150117C00035000 C 01/17/15 35.0 8.80 11.20
CTSH 150117C00036250 C 01/17/15 36.3 8.30 9.20
CTSH 150117C00037500 C 01/17/15 37.5 7.20 8.30
CTSH 150117C00038750 C 01/17/15 38.8 6.10 7.00
CTSH 150117C00040000 C 01/17/15 40.0 5.50 5.90
CTSH 150117C00041250 C 01/17/15 41.3 4.30 4.80
CTSH 150117C00042500 C 01/17/15 42.5 3.70 3.90
CTSH 150117C00043750 C 01/17/15 43.8 2.90 3.10
CTSH 150117C00045000 C 01/17/15 45.0 2.20 2.30
CTSH 150117C00046250 C 01/17/15 46.3 1.60 1.70
CTSH 150117C00047500 C 01/17/15 47.5 1.10 1.20
CTSH 150117C00048750 C 01/17/15 48.8 0.70 0.80
CTSH 150117C00050000 C 01/17/15 50.0 0.50 0.55
CTSH 150117C00052500 C 01/17/15 52.5 0.15 0.25
CTSH 150117C00055000 C 01/17/15 55.0 0.00 0.10
CTSH 150117C00057500 C 01/17/15 57.5 0.00 0.05
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 0.00 0.10
CTSH 150117P00030000 P 01/17/15 30.0 0.00 0.10
CTSH 150117P00031250 P 01/17/15 31.3 0.05 0.15
CTSH 150117P00032500 P 01/17/15 32.5 0.05 0.15
CTSH 150117P00033750 P 01/17/15 33.8 0.10 0.20
CTSH 150117P00035000 P 01/17/15 35.0 0.15 0.25
CTSH 150117P00036250 P 01/17/15 36.3 0.20 0.30
CTSH 150117P00037500 P 01/17/15 37.5 0.25 0.35
CTSH 150117P00038750 P 01/17/15 38.8 0.40 0.50
CTSH 150117P00040000 P 01/17/15 40.0 0.55 0.65
CTSH 150117P00041250 P 01/17/15 41.3 0.80 0.90
CTSH 150117P00042500 P 01/17/15 42.5 1.10 1.20
CTSH 150117P00043750 P 01/17/15 43.8 1.50 1.65
CTSH 150117P00045000 P 01/17/15 45.0 2.05 2.15
CTSH 150117P00046250 P 01/17/15 46.3 2.75 2.80
CTSH 150117P00047500 P 01/17/15 47.5 3.50 3.60
CTSH 150117P00048750 P 01/17/15 48.8 4.30 4.50
CTSH 150117P00050000 P 01/17/15 50.0 5.20 5.80
CTSH 150117P00052500 P 01/17/15 52.5 7.50 8.40
CTSH 150117P00055000 P 01/17/15 55.0 9.80 10.90
CTSH 150117P00057500 P 01/17/15 57.5 11.90 13.50
CTSH 150117P00060000 P 01/17/15 60.0 14.50 16.10
CTSH 150117P00062500 P 01/17/15 62.5 15.90 19.30
CTSH 150117P00065000 P 01/17/15 65.0 18.40 21.80
CTSH 150117P00067500 P 01/17/15 67.5 20.90 24.60
CTSH 150117P00070000 P 01/17/15 70.0 23.40 26.70
CTSH 150117P00072500 P 01/17/15 72.5 26.00 29.20
CTSH 150117P00075000 P 01/17/15 75.0 28.40 32.20
CTSH 150117P00077500 P 01/17/15 77.5 30.80 34.70
CTSH 150417C00022500 C 04/17/15 22.5 21.30 23.30
CTSH 150417C00025000 C 04/17/15 25.0 18.80 20.90
CTSH 150417C00027500 C 04/17/15 27.5 16.60 18.20
CTSH 150417C00030000 C 04/17/15 30.0 14.00 16.00
CTSH 150417C00032500 C 04/17/15 32.5 11.70 13.70
CTSH 150417C00035000 C 04/17/15 35.0 9.90 10.80
CTSH 150417C00037500 C 04/17/15 37.5 8.00 8.70
CTSH 150417C00040000 C 04/17/15 40.0 6.30 6.70
CTSH 150417C00042500 C 04/17/15 42.5 4.70 4.90
CTSH 150417C00045000 C 04/17/15 45.0 3.30 3.50
CTSH 150417C00047500 C 04/17/15 47.5 2.15 2.30
CTSH 150417C00050000 C 04/17/15 50.0 1.30 1.45
CTSH 150417C00052500 C 04/17/15 52.5 0.75 0.85
CTSH 150417C00055000 C 04/17/15 55.0 0.40 0.50
CTSH 150417C00060000 C 04/17/15 60.0 0.05 0.20
CTSH 150417P00022500 P 04/17/15 22.5 0.00 0.10
CTSH 150417P00025000 P 04/17/15 25.0 0.05 0.15
CTSH 150417P00027500 P 04/17/15 27.5 0.05 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 0.50 0.60
CTSH 150417P00037500 P 04/17/15 37.5 0.80 0.90
CTSH 150417P00040000 P 04/17/15 40.0 1.30 1.45
CTSH 150417P00042500 P 04/17/15 42.5 2.05 2.20
CTSH 150417P00045000 P 04/17/15 45.0 3.10 3.30
CTSH 150417P00047500 P 04/17/15 47.5 4.40 4.60
CTSH 150417P00050000 P 04/17/15 50.0 6.10 6.30
CTSH 150417P00052500 P 04/17/15 52.5 8.00 8.30
CTSH 150417P00055000 P 04/17/15 55.0 10.10 11.10
CTSH 150417P00060000 P 04/17/15 60.0 14.30 16.40
CTSH 160115C00022500 C 01/15/16 22.5 20.60 24.80
CTSH 160115C00025000 C 01/15/16 25.0 18.30 21.70
CTSH 160115C00027500 C 01/15/16 27.5 17.30 18.90
CTSH 160115C00030000 C 01/15/16 30.0 15.30 16.60
CTSH 160115C00032500 C 01/15/16 32.5 13.10 14.70
CTSH 160115C00035000 C 01/15/16 35.0 11.50 12.30
CTSH 160115C00036250 C 01/15/16 36.3 10.50 11.40
CTSH 160115C00037500 C 01/15/16 37.5 9.60 10.50
CTSH 160115C00038750 C 01/15/16 38.8 8.80 9.60
CTSH 160115C00040000 C 01/15/16 40.0 8.00 8.70
CTSH 160115C00041250 C 01/15/16 41.3 7.70 8.00
CTSH 160115C00042500 C 01/15/16 42.5 7.00 7.20
CTSH 160115C00043750 C 01/15/16 43.8 6.30 6.50
CTSH 160115C00045000 C 01/15/16 45.0 5.60 5.90
CTSH 160115C00046250 C 01/15/16 46.3 5.00 5.30
CTSH 160115C00047500 C 01/15/16 47.5 4.50 4.70
CTSH 160115C00048750 C 01/15/16 48.8 4.00 4.20
CTSH 160115C00050000 C 01/15/16 50.0 3.50 3.70
CTSH 160115C00052500 C 01/15/16 52.5 2.75 2.90
CTSH 160115C00055000 C 01/15/16 55.0 2.10 2.25
CTSH 160115C00057500 C 01/15/16 57.5 1.60 1.75
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 0.65 0.80
CTSH 160115C00067500 C 01/15/16 67.5 0.45 0.60
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 0.15 0.30
CTSH 160115C00077500 C 01/15/16 77.5 0.10 0.25
CTSH 160115C00080000 C 01/15/16 80.0 0.05 0.25
CTSH 160115P00022500 P 01/15/16 22.5 0.25 0.40
CTSH 160115P00025000 P 01/15/16 25.0 0.40 0.55
CTSH 160115P00027500 P 01/15/16 27.5 0.60 0.75
CTSH 160115P00030000 P 01/15/16 30.0 0.90 1.05
CTSH 160115P00032500 P 01/15/16 32.5 1.25 1.40
CTSH 160115P00035000 P 01/15/16 35.0 1.75 1.90
CTSH 160115P00036250 P 01/15/16 36.3 2.00 2.20
CTSH 160115P00037500 P 01/15/16 37.5 2.35 2.55
CTSH 160115P00038750 P 01/15/16 38.8 2.75 2.90
CTSH 160115P00040000 P 01/15/16 40.0 3.10 3.30
CTSH 160115P00041250 P 01/15/16 41.3 3.60 3.80
CTSH 160115P00042500 P 01/15/16 42.5 4.10 4.30
CTSH 160115P00043750 P 01/15/16 43.8 4.60 4.90
CTSH 160115P00045000 P 01/15/16 45.0 5.20 5.50
CTSH 160115P00046250 P 01/15/16 46.3 5.90 6.10
CTSH 160115P00047500 P 01/15/16 47.5 6.60 6.80
CTSH 160115P00048750 P 01/15/16 48.8 7.30 7.50
CTSH 160115P00050000 P 01/15/16 50.0 8.10 8.30
CTSH 160115P00052500 P 01/15/16 52.5 9.80 10.00
CTSH 160115P00055000 P 01/15/16 55.0 11.60 11.90
CTSH 160115P00057500 P 01/15/16 57.5 13.60 13.90
CTSH 160115P00060000 P 01/15/16 60.0 15.70 16.60
CTSH 160115P00062500 P 01/15/16 62.5 17.80 19.10
CTSH 160115P00065000 P 01/15/16 65.0 20.20 21.30
CTSH 160115P00067500 P 01/15/16 67.5 22.30 24.30
CTSH 160115P00070000 P 01/15/16 70.0 23.50 27.60
CTSH 160115P00072500 P 01/15/16 72.5 25.80 30.00
CTSH 160115P00075000 P 01/15/16 75.0 28.20 32.50
CTSH 160115P00077500 P 01/15/16 77.5 30.70 34.90
CTSH 160115P00080000 P 01/15/16 80.0 33.30 37.40
CTSH 170120C00022500 C 01/20/17 22.5 21.40 25.60
CTSH 170120C00025000 C 01/20/17 25.0 19.00 23.40
CTSH 170120C00027500 C 01/20/17 27.5 18.50 20.30
CTSH 170120C00030000 C 01/20/17 30.0 17.30 18.40
CTSH 170120C00032500 C 01/20/17 32.5 14.90 16.50
CTSH 170120C00035000 C 01/20/17 35.0 13.20 14.80
CTSH 170120C00037500 C 01/20/17 37.5 11.60 13.20
CTSH 170120C00040000 C 01/20/17 40.0 10.10 11.60
CTSH 170120C00042500 C 01/20/17 42.5 9.00 10.40
CTSH 170120C00045000 C 01/20/17 45.0 7.80 9.20
CTSH 170120C00047500 C 01/20/17 47.5 6.70 7.70
CTSH 170120C00050000 C 01/20/17 50.0 5.70 6.60
CTSH 170120C00052500 C 01/20/17 52.5 4.90 6.50
CTSH 170120C00055000 C 01/20/17 55.0 4.20 5.00
CTSH 170120C00060000 C 01/20/17 60.0 1.95 3.70
CTSH 170120C00065000 C 01/20/17 65.0 2.05 2.85
CTSH 170120P00022500 P 01/20/17 22.5 0.55 1.10
CTSH 170120P00025000 P 01/20/17 25.0 0.50 1.50
CTSH 170120P00027500 P 01/20/17 27.5 1.30 2.00
CTSH 170120P00030000 P 01/20/17 30.0 1.85 2.35
CTSH 170120P00032500 P 01/20/17 32.5 2.30 3.10
CTSH 170120P00035000 P 01/20/17 35.0 2.65 3.90
CTSH 170120P00037500 P 01/20/17 37.5 3.50 4.70
CTSH 170120P00040000 P 01/20/17 40.0 4.40 5.70
CTSH 170120P00042500 P 01/20/17 42.5 5.90 6.90
CTSH 170120P00045000 P 01/20/17 45.0 6.80 8.20
CTSH 170120P00047500 P 01/20/17 47.5 8.50 9.50
CTSH 170120P00050000 P 01/20/17 50.0 10.00 11.00
CTSH 170120P00052500 P 01/20/17 52.5 11.10 12.80
CTSH 170120P00055000 P 01/20/17 55.0 13.30 14.60
CTSH 170120P00060000 P 01/20/17 60.0 16.90 18.50
CTSH 170120P00065000 P 01/20/17 65.0 20.90 22.70

OPRA data is delayed 15 minutes.