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 (2015-02-13)Premium Content

Cognizant Technology Solutions Corp (CTSH)
As of Apr 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTSH 150402C00045000 C 04/02/15 45.0 14.90 19.00
CTSH 150402C00047500 C 04/02/15 47.5 12.40 16.50
CTSH 150402C00050000 C 04/02/15 50.0 9.90 14.00
CTSH 150402C00051000 C 04/02/15 51.0 8.90 13.00
CTSH 150402C00051500 C 04/02/15 51.5 8.40 11.10
CTSH 150402C00052000 C 04/02/15 52.0 8.00 10.80
CTSH 150402C00052500 C 04/02/15 52.5 7.50 9.60
CTSH 150402C00053000 C 04/02/15 53.0 7.00 9.20
CTSH 150402C00053500 C 04/02/15 53.5 7.60 8.70
CTSH 150402C00054000 C 04/02/15 54.0 7.20 8.20
CTSH 150402C00054500 C 04/02/15 54.5 6.70 7.70
CTSH 150402C00055000 C 04/02/15 55.0 6.20 7.20
CTSH 150402C00055500 C 04/02/15 55.5 5.70 6.70
CTSH 150402C00056000 C 04/02/15 56.0 5.10 6.10
CTSH 150402C00056500 C 04/02/15 56.5 4.70 5.70
CTSH 150402C00057000 C 04/02/15 57.0 4.30 5.10
CTSH 150402C00057500 C 04/02/15 57.5 3.70 4.70
CTSH 150402C00058000 C 04/02/15 58.0 3.30 4.20
CTSH 150402C00058500 C 04/02/15 58.5 2.80 3.60
CTSH 150402C00059000 C 04/02/15 59.0 2.30 3.10
CTSH 150402C00059500 C 04/02/15 59.5 1.90 2.55
CTSH 150402C00060000 C 04/02/15 60.0 1.40 2.05
CTSH 150402C00060500 C 04/02/15 60.5 1.00 1.55
CTSH 150402C00061000 C 04/02/15 61.0 0.65 1.10
CTSH 150402C00061500 C 04/02/15 61.5 0.50 0.65
CTSH 150402C00062000 C 04/02/15 62.0 0.20 0.35
CTSH 150402C00062500 C 04/02/15 62.5 0.05 0.15
CTSH 150402C00063000 C 04/02/15 63.0 0.00 0.30
CTSH 150402C00063500 C 04/02/15 63.5 0.00 0.10
CTSH 150402C00064000 C 04/02/15 64.0 0.00 0.15
CTSH 150402C00064500 C 04/02/15 64.5 0.00 0.15
CTSH 150402C00065000 C 04/02/15 65.0 0.00 0.15
CTSH 150402C00065500 C 04/02/15 65.5 0.00 0.20
CTSH 150402C00066000 C 04/02/15 66.0 0.00 0.15
CTSH 150402C00066500 C 04/02/15 66.5 0.00 0.15
CTSH 150402C00067000 C 04/02/15 67.0 0.00 0.20
CTSH 150402C00067500 C 04/02/15 67.5 0.00 0.15
CTSH 150402C00068000 C 04/02/15 68.0 0.00 0.15
CTSH 150402C00068500 C 04/02/15 68.5 0.00 0.15
CTSH 150402C00069000 C 04/02/15 69.0 0.00 0.15
CTSH 150402C00069500 C 04/02/15 69.5 0.00 0.15
CTSH 150402C00070000 C 04/02/15 70.0 0.00 0.15
CTSH 150402C00070500 C 04/02/15 70.5 0.00 0.15
CTSH 150402C00071000 C 04/02/15 71.0 0.00 0.15
CTSH 150402C00071500 C 04/02/15 71.5 0.00 0.15
CTSH 150402C00072000 C 04/02/15 72.0 0.00 0.15
CTSH 150402C00072500 C 04/02/15 72.5 0.00 0.15
CTSH 150402C00075000 C 04/02/15 75.0 0.00 0.15
CTSH 150402P00045000 P 04/02/15 45.0 0.00 0.15
CTSH 150402P00047500 P 04/02/15 47.5 0.00 0.20
CTSH 150402P00050000 P 04/02/15 50.0 0.00 0.20
CTSH 150402P00051000 P 04/02/15 51.0 0.00 0.20
CTSH 150402P00051500 P 04/02/15 51.5 0.00 0.20
CTSH 150402P00052000 P 04/02/15 52.0 0.00 0.20
CTSH 150402P00052500 P 04/02/15 52.5 0.00 0.20
CTSH 150402P00053000 P 04/02/15 53.0 0.00 0.20
CTSH 150402P00053500 P 04/02/15 53.5 0.00 0.20
CTSH 150402P00054000 P 04/02/15 54.0 0.00 0.20
CTSH 150402P00054500 P 04/02/15 54.5 0.00 0.20
CTSH 150402P00055000 P 04/02/15 55.0 0.00 0.20
CTSH 150402P00055500 P 04/02/15 55.5 0.00 0.20
CTSH 150402P00056000 P 04/02/15 56.0 0.00 0.20
CTSH 150402P00056500 P 04/02/15 56.5 0.00 0.15
CTSH 150402P00057000 P 04/02/15 57.0 0.00 0.20
CTSH 150402P00057500 P 04/02/15 57.5 0.00 0.15
CTSH 150402P00058000 P 04/02/15 58.0 0.00 0.20
CTSH 150402P00058500 P 04/02/15 58.5 0.00 0.20
CTSH 150402P00059000 P 04/02/15 59.0 0.00 0.25
CTSH 150402P00059500 P 04/02/15 59.5 0.00 0.15
CTSH 150402P00060000 P 04/02/15 60.0 0.00 0.15
CTSH 150402P00060500 P 04/02/15 60.5 0.00 0.15
CTSH 150402P00061000 P 04/02/15 61.0 0.05 0.15
CTSH 150402P00061500 P 04/02/15 61.5 0.10 0.20
CTSH 150402P00062000 P 04/02/15 62.0 0.25 0.35
CTSH 150402P00062500 P 04/02/15 62.5 0.55 1.05
CTSH 150402P00063000 P 04/02/15 63.0 0.60 1.65
CTSH 150402P00063500 P 04/02/15 63.5 1.00 2.10
CTSH 150402P00064000 P 04/02/15 64.0 1.50 2.55
CTSH 150402P00064500 P 04/02/15 64.5 1.75 3.10
CTSH 150402P00065000 P 04/02/15 65.0 2.20 3.80
CTSH 150402P00065500 P 04/02/15 65.5 2.75 4.20
CTSH 150402P00066000 P 04/02/15 66.0 3.30 4.70
CTSH 150402P00066500 P 04/02/15 66.5 3.80 5.20
CTSH 150402P00067000 P 04/02/15 67.0 4.10 5.80
CTSH 150402P00067500 P 04/02/15 67.5 4.50 6.30
CTSH 150402P00068000 P 04/02/15 68.0 5.00 6.80
CTSH 150402P00068500 P 04/02/15 68.5 5.50 7.30
CTSH 150402P00069000 P 04/02/15 69.0 6.10 7.70
CTSH 150402P00069500 P 04/02/15 69.5 6.60 8.20
CTSH 150402P00070000 P 04/02/15 70.0 6.00 9.80
CTSH 150402P00070500 P 04/02/15 70.5 7.50 9.20
CTSH 150402P00071000 P 04/02/15 71.0 7.90 9.90
CTSH 150402P00071500 P 04/02/15 71.5 7.60 11.60
CTSH 150402P00072000 P 04/02/15 72.0 8.00 12.10
CTSH 150402P00072500 P 04/02/15 72.5 8.60 12.60
CTSH 150402P00075000 P 04/02/15 75.0 11.10 15.10
CTSH 150410C00050000 C 04/10/15 50.0 10.70 12.60
CTSH 150410C00052000 C 04/10/15 52.0 8.70 10.40
CTSH 150410C00053000 C 04/10/15 53.0 8.40 9.60
CTSH 150410C00053500 C 04/10/15 53.5 7.90 9.30
CTSH 150410C00054000 C 04/10/15 54.0 6.90 9.50
CTSH 150410C00054500 C 04/10/15 54.5 6.50 9.00
CTSH 150410C00055000 C 04/10/15 55.0 6.20 8.00
CTSH 150410C00055500 C 04/10/15 55.5 5.70 7.90
CTSH 150410C00056000 C 04/10/15 56.0 4.70 7.90
CTSH 150410C00056500 C 04/10/15 56.5 4.90 6.70
CTSH 150410C00057000 C 04/10/15 57.0 4.00 5.40
CTSH 150410C00057500 C 04/10/15 57.5 3.80 5.30
CTSH 150410C00058000 C 04/10/15 58.0 3.50 4.80
CTSH 150410C00058500 C 04/10/15 58.5 3.10 4.30
CTSH 150410C00059000 C 04/10/15 59.0 2.15 3.80
CTSH 150410C00059500 C 04/10/15 59.5 2.15 3.40
CTSH 150410C00060000 C 04/10/15 60.0 1.75 2.55
CTSH 150410C00060500 C 04/10/15 60.5 1.65 1.85
CTSH 150410C00061000 C 04/10/15 61.0 1.25 1.50
CTSH 150410C00061500 C 04/10/15 61.5 0.95 1.15
CTSH 150410C00062000 C 04/10/15 62.0 0.70 0.85
CTSH 150410C00062500 C 04/10/15 62.5 0.45 0.60
CTSH 150410C00063000 C 04/10/15 63.0 0.25 0.40
CTSH 150410C00063500 C 04/10/15 63.5 0.15 0.25
CTSH 150410C00064000 C 04/10/15 64.0 0.05 0.35
CTSH 150410C00064500 C 04/10/15 64.5 0.05 0.20
CTSH 150410C00065000 C 04/10/15 65.0 0.00 0.25
CTSH 150410C00065500 C 04/10/15 65.5 0.00 0.20
CTSH 150410C00066000 C 04/10/15 66.0 0.00 0.20
CTSH 150410C00066500 C 04/10/15 66.5 0.00 0.15
CTSH 150410C00067000 C 04/10/15 67.0 0.00 0.15
CTSH 150410C00067500 C 04/10/15 67.5 0.00 0.50
CTSH 150410C00068000 C 04/10/15 68.0 0.00 0.50
CTSH 150410C00068500 C 04/10/15 68.5 0.00 0.50
CTSH 150410C00069000 C 04/10/15 69.0 0.00 0.50
CTSH 150410C00069500 C 04/10/15 69.5 0.00 0.50
CTSH 150410C00070000 C 04/10/15 70.0 0.00 0.50
CTSH 150410C00070500 C 04/10/15 70.5 0.00 0.15
CTSH 150410C00071000 C 04/10/15 71.0 0.00 0.15
CTSH 150410C00072000 C 04/10/15 72.0 0.00 0.15
CTSH 150410P00050000 P 04/10/15 50.0 0.00 0.15
CTSH 150410P00052000 P 04/10/15 52.0 0.00 0.15
CTSH 150410P00053000 P 04/10/15 53.0 0.00 0.50
CTSH 150410P00053500 P 04/10/15 53.5 0.00 0.15
CTSH 150410P00054000 P 04/10/15 54.0 0.00 0.50
CTSH 150410P00054500 P 04/10/15 54.5 0.00 0.50
CTSH 150410P00055000 P 04/10/15 55.0 0.00 0.50
CTSH 150410P00055500 P 04/10/15 55.5 0.00 0.50
CTSH 150410P00056000 P 04/10/15 56.0 0.00 0.50
CTSH 150410P00056500 P 04/10/15 56.5 0.00 0.50
CTSH 150410P00057000 P 04/10/15 57.0 0.00 0.50
CTSH 150410P00057500 P 04/10/15 57.5 0.00 0.20
CTSH 150410P00058000 P 04/10/15 58.0 0.00 0.20
CTSH 150410P00058500 P 04/10/15 58.5 0.00 0.40
CTSH 150410P00059000 P 04/10/15 59.0 0.05 0.35
CTSH 150410P00059500 P 04/10/15 59.5 0.15 0.30
CTSH 150410P00060000 P 04/10/15 60.0 0.20 0.35
CTSH 150410P00060500 P 04/10/15 60.5 0.30 0.40
CTSH 150410P00061000 P 04/10/15 61.0 0.40 0.50
CTSH 150410P00061500 P 04/10/15 61.5 0.55 0.70
CTSH 150410P00062000 P 04/10/15 62.0 0.75 0.90
CTSH 150410P00062500 P 04/10/15 62.5 1.00 1.10
CTSH 150410P00063000 P 04/10/15 63.0 1.30 1.65
CTSH 150410P00063500 P 04/10/15 63.5 1.65 2.10
CTSH 150410P00064000 P 04/10/15 64.0 1.65 2.85
CTSH 150410P00064500 P 04/10/15 64.5 2.00 3.20
CTSH 150410P00065000 P 04/10/15 65.0 2.40 3.70
CTSH 150410P00065500 P 04/10/15 65.5 2.90 4.00
CTSH 150410P00066000 P 04/10/15 66.0 3.40 4.70
CTSH 150410P00066500 P 04/10/15 66.5 3.70 5.20
CTSH 150410P00067000 P 04/10/15 67.0 4.40 5.70
CTSH 150410P00067500 P 04/10/15 67.5 4.90 6.20
CTSH 150410P00068000 P 04/10/15 68.0 5.10 6.80
CTSH 150410P00068500 P 04/10/15 68.5 5.00 7.60
CTSH 150410P00069000 P 04/10/15 69.0 5.10 9.10
CTSH 150410P00069500 P 04/10/15 69.5 5.60 9.60
CTSH 150410P00070000 P 04/10/15 70.0 6.00 10.00
CTSH 150410P00070500 P 04/10/15 70.5 6.70 10.00
CTSH 150410P00071000 P 04/10/15 71.0 7.10 11.10
CTSH 150410P00072000 P 04/10/15 72.0 8.00 11.50
CTSH 150417C00022500 C 04/17/15 22.5 37.80 41.50
CTSH 150417C00025000 C 04/17/15 25.0 34.90 38.90
CTSH 150417C00027500 C 04/17/15 27.5 32.70 36.50
CTSH 150417C00030000 C 04/17/15 30.0 29.90 34.00
CTSH 150417C00032500 C 04/17/15 32.5 27.40 31.40
CTSH 150417C00035000 C 04/17/15 35.0 25.50 29.00
CTSH 150417C00037500 C 04/17/15 37.5 22.90 26.50
CTSH 150417C00040000 C 04/17/15 40.0 20.50 22.30
CTSH 150417C00042500 C 04/17/15 42.5 18.40 20.10
CTSH 150417C00044000 C 04/17/15 44.0 15.90 20.00
CTSH 150417C00044500 C 04/17/15 44.5 15.40 19.50
CTSH 150417C00045000 C 04/17/15 45.0 15.50 17.30
CTSH 150417C00045500 C 04/17/15 45.5 14.40 18.50
CTSH 150417C00046000 C 04/17/15 46.0 13.90 18.00
CTSH 150417C00046500 C 04/17/15 46.5 14.00 15.80
CTSH 150417C00047000 C 04/17/15 47.0 13.50 15.30
CTSH 150417C00047500 C 04/17/15 47.5 13.00 14.80
CTSH 150417C00048000 C 04/17/15 48.0 12.50 14.30
CTSH 150417C00048500 C 04/17/15 48.5 12.00 13.80
CTSH 150417C00049000 C 04/17/15 49.0 12.40 13.30
CTSH 150417C00049500 C 04/17/15 49.5 11.90 12.80
CTSH 150417C00050000 C 04/17/15 50.0 10.70 12.90
CTSH 150417C00050500 C 04/17/15 50.5 10.10 12.40
CTSH 150417C00051000 C 04/17/15 51.0 10.10 11.90
CTSH 150417C00051500 C 04/17/15 51.5 9.70 11.40
CTSH 150417C00052000 C 04/17/15 52.0 8.60 10.90
CTSH 150417C00052500 C 04/17/15 52.5 8.90 10.40
CTSH 150417C00053000 C 04/17/15 53.0 7.70 9.90
CTSH 150417C00053500 C 04/17/15 53.5 7.90 9.40
CTSH 150417C00054000 C 04/17/15 54.0 7.30 8.90
CTSH 150417C00054500 C 04/17/15 54.5 6.80 8.40
CTSH 150417C00055000 C 04/17/15 55.0 6.50 7.50
CTSH 150417C00055500 C 04/17/15 55.5 6.00 7.30
CTSH 150417C00056000 C 04/17/15 56.0 5.50 6.90
CTSH 150417C00056500 C 04/17/15 56.5 5.00 6.40
CTSH 150417C00057000 C 04/17/15 57.0 4.50 5.80
CTSH 150417C00057500 C 04/17/15 57.5 4.10 5.30
CTSH 150417C00058000 C 04/17/15 58.0 3.60 4.80
CTSH 150417C00058500 C 04/17/15 58.5 3.20 3.90
CTSH 150417C00059000 C 04/17/15 59.0 2.80 3.50
CTSH 150417C00059500 C 04/17/15 59.5 2.40 3.00
CTSH 150417C00060000 C 04/17/15 60.0 2.35 2.45
CTSH 150417C00060500 C 04/17/15 60.5 1.90 2.10
CTSH 150417C00061000 C 04/17/15 61.0 1.55 1.70
CTSH 150417C00061500 C 04/17/15 61.5 1.25 1.35
CTSH 150417C00062000 C 04/17/15 62.0 0.95 1.10
CTSH 150417C00062500 C 04/17/15 62.5 0.70 0.85
CTSH 150417C00063000 C 04/17/15 63.0 0.50 0.60
CTSH 150417C00063500 C 04/17/15 63.5 0.35 0.45
CTSH 150417C00064000 C 04/17/15 64.0 0.20 0.30
CTSH 150417C00064500 C 04/17/15 64.5 0.10 0.20
CTSH 150417C00065000 C 04/17/15 65.0 0.10 0.15
CTSH 150417C00065500 C 04/17/15 65.5 0.05 0.10
CTSH 150417C00066000 C 04/17/15 66.0 0.00 0.10
CTSH 150417C00066500 C 04/17/15 66.5 0.00 0.10
CTSH 150417C00067000 C 04/17/15 67.0 0.00 0.10
CTSH 150417C00067500 C 04/17/15 67.5 0.00 0.05
CTSH 150417C00068000 C 04/17/15 68.0 0.00 0.05
CTSH 150417C00068500 C 04/17/15 68.5 0.00 0.05
CTSH 150417C00069000 C 04/17/15 69.0 0.00 0.05
CTSH 150417C00069500 C 04/17/15 69.5 0.00 0.05
CTSH 150417C00070000 C 04/17/15 70.0 0.00 0.05
CTSH 150417C00070500 C 04/17/15 70.5 0.00 0.05
CTSH 150417C00071000 C 04/17/15 71.0 0.00 0.05
CTSH 150417C00071500 C 04/17/15 71.5 0.00 0.05
CTSH 150417C00075000 C 04/17/15 75.0 0.00 0.05
CTSH 150417P00022500 P 04/17/15 22.5 0.00 0.05
CTSH 150417P00025000 P 04/17/15 25.0 0.00 0.05
CTSH 150417P00027500 P 04/17/15 27.5 0.00 0.05
CTSH 150417P00030000 P 04/17/15 30.0 0.00 0.05
CTSH 150417P00032500 P 04/17/15 32.5 0.00 0.05
CTSH 150417P00035000 P 04/17/15 35.0 0.00 0.05
CTSH 150417P00037500 P 04/17/15 37.5 0.00 0.05
CTSH 150417P00040000 P 04/17/15 40.0 0.00 0.05
CTSH 150417P00042500 P 04/17/15 42.5 0.00 0.05
CTSH 150417P00044000 P 04/17/15 44.0 0.00 0.05
CTSH 150417P00044500 P 04/17/15 44.5 0.00 0.05
CTSH 150417P00045000 P 04/17/15 45.0 0.00 0.05
CTSH 150417P00045500 P 04/17/15 45.5 0.00 0.05
CTSH 150417P00046000 P 04/17/15 46.0 0.00 0.05
CTSH 150417P00046500 P 04/17/15 46.5 0.00 0.05
CTSH 150417P00047000 P 04/17/15 47.0 0.00 0.05
CTSH 150417P00047500 P 04/17/15 47.5 0.00 0.05
CTSH 150417P00048000 P 04/17/15 48.0 0.00 0.05
CTSH 150417P00048500 P 04/17/15 48.5 0.00 0.05
CTSH 150417P00049000 P 04/17/15 49.0 0.00 0.05
CTSH 150417P00049500 P 04/17/15 49.5 0.00 0.05
CTSH 150417P00050000 P 04/17/15 50.0 0.00 0.05
CTSH 150417P00050500 P 04/17/15 50.5 0.00 0.05
CTSH 150417P00051000 P 04/17/15 51.0 0.00 0.05
CTSH 150417P00051500 P 04/17/15 51.5 0.00 0.05
CTSH 150417P00052000 P 04/17/15 52.0 0.00 0.10
CTSH 150417P00052500 P 04/17/15 52.5 0.00 0.10
CTSH 150417P00053000 P 04/17/15 53.0 0.00 0.10
CTSH 150417P00053500 P 04/17/15 53.5 0.00 0.10
CTSH 150417P00054000 P 04/17/15 54.0 0.00 0.10
CTSH 150417P00054500 P 04/17/15 54.5 0.00 0.10
CTSH 150417P00055000 P 04/17/15 55.0 0.00 0.10
CTSH 150417P00055500 P 04/17/15 55.5 0.05 0.10
CTSH 150417P00056000 P 04/17/15 56.0 0.05 0.15
CTSH 150417P00056500 P 04/17/15 56.5 0.05 0.15
CTSH 150417P00057000 P 04/17/15 57.0 0.10 0.15
CTSH 150417P00057500 P 04/17/15 57.5 0.10 0.20
CTSH 150417P00058000 P 04/17/15 58.0 0.15 0.20
CTSH 150417P00058500 P 04/17/15 58.5 0.20 0.25
CTSH 150417P00059000 P 04/17/15 59.0 0.25 0.30
CTSH 150417P00059500 P 04/17/15 59.5 0.30 0.40
CTSH 150417P00060000 P 04/17/15 60.0 0.40 0.50
CTSH 150417P00060500 P 04/17/15 60.5 0.50 0.60
CTSH 150417P00061000 P 04/17/15 61.0 0.65 0.75
CTSH 150417P00061500 P 04/17/15 61.5 0.80 0.90
CTSH 150417P00062000 P 04/17/15 62.0 1.00 1.15
CTSH 150417P00062500 P 04/17/15 62.5 1.25 1.40
CTSH 150417P00063000 P 04/17/15 63.0 1.55 1.70
CTSH 150417P00063500 P 04/17/15 63.5 1.85 2.05
CTSH 150417P00064000 P 04/17/15 64.0 2.25 2.70
CTSH 150417P00064500 P 04/17/15 64.5 2.50 3.10
CTSH 150417P00065000 P 04/17/15 65.0 2.50 3.60
CTSH 150417P00065500 P 04/17/15 65.5 2.90 4.20
CTSH 150417P00066000 P 04/17/15 66.0 3.40 4.70
CTSH 150417P00066500 P 04/17/15 66.5 3.90 5.20
CTSH 150417P00067000 P 04/17/15 67.0 4.40 5.60
CTSH 150417P00067500 P 04/17/15 67.5 4.90 6.10
CTSH 150417P00068000 P 04/17/15 68.0 5.20 6.60
CTSH 150417P00068500 P 04/17/15 68.5 5.70 7.30
CTSH 150417P00069000 P 04/17/15 69.0 6.00 8.00
CTSH 150417P00069500 P 04/17/15 69.5 6.50 8.30
CTSH 150417P00070000 P 04/17/15 70.0 6.30 10.10
CTSH 150417P00070500 P 04/17/15 70.5 6.80 10.00
CTSH 150417P00071000 P 04/17/15 71.0 7.10 11.10
CTSH 150417P00071500 P 04/17/15 71.5 7.60 11.60
CTSH 150417P00075000 P 04/17/15 75.0 11.00 14.50
CTSH 150424C00050000 C 04/24/15 50.0 10.80 13.90
CTSH 150424C00052000 C 04/24/15 52.0 8.60 12.00
CTSH 150424C00053000 C 04/24/15 53.0 7.60 11.00
CTSH 150424C00053500 C 04/24/15 53.5 7.10 10.50
CTSH 150424C00054000 C 04/24/15 54.0 7.40 9.20
CTSH 150424C00054500 C 04/24/15 54.5 6.80 9.10
CTSH 150424C00055000 C 04/24/15 55.0 6.50 7.90
CTSH 150424C00055500 C 04/24/15 55.5 5.90 8.30
CTSH 150424C00056000 C 04/24/15 56.0 5.50 6.90
CTSH 150424C00056500 C 04/24/15 56.5 4.50 6.40
CTSH 150424C00057000 C 04/24/15 57.0 4.60 6.00
CTSH 150424C00057500 C 04/24/15 57.5 4.20 5.40
CTSH 150424C00058000 C 04/24/15 58.0 2.55 5.00
CTSH 150424C00058500 C 04/24/15 58.5 2.65 4.50
CTSH 150424C00059000 C 04/24/15 59.0 2.35 4.10
CTSH 150424C00059500 C 04/24/15 59.5 2.60 3.20
CTSH 150424C00060000 C 04/24/15 60.0 2.40 2.70
CTSH 150424C00060500 C 04/24/15 60.5 2.00 2.35
CTSH 150424C00061000 C 04/24/15 61.0 1.65 1.95
CTSH 150424C00061500 C 04/24/15 61.5 1.30 1.65
CTSH 150424C00062000 C 04/24/15 62.0 1.10 1.35
CTSH 150424C00062500 C 04/24/15 62.5 0.80 1.10
CTSH 150424C00063000 C 04/24/15 63.0 0.70 0.85
CTSH 150424C00063500 C 04/24/15 63.5 0.45 0.65
CTSH 150424C00064000 C 04/24/15 64.0 0.35 0.50
CTSH 150424C00064500 C 04/24/15 64.5 0.25 0.65
CTSH 150424C00065000 C 04/24/15 65.0 0.05 0.55
CTSH 150424C00065500 C 04/24/15 65.5 0.10 0.50
CTSH 150424C00066000 C 04/24/15 66.0 0.00 0.50
CTSH 150424C00066500 C 04/24/15 66.5 0.00 0.50
CTSH 150424C00067000 C 04/24/15 67.0 0.00 0.45
CTSH 150424C00067500 C 04/24/15 67.5 0.00 0.45
CTSH 150424C00068000 C 04/24/15 68.0 0.00 0.15
CTSH 150424C00068500 C 04/24/15 68.5 0.00 0.50
CTSH 150424C00069000 C 04/24/15 69.0 0.00 0.50
CTSH 150424C00069500 C 04/24/15 69.5 0.00 0.50
CTSH 150424C00070000 C 04/24/15 70.0 0.00 0.50
CTSH 150424C00070500 C 04/24/15 70.5 0.00 0.50
CTSH 150424C00071000 C 04/24/15 71.0 0.00 0.50
CTSH 150424C00072000 C 04/24/15 72.0 0.00 0.50
CTSH 150424P00050000 P 04/24/15 50.0 0.00 0.35
CTSH 150424P00052000 P 04/24/15 52.0 0.00 0.50
CTSH 150424P00053000 P 04/24/15 53.0 0.00 0.50
CTSH 150424P00053500 P 04/24/15 53.5 0.00 0.50
CTSH 150424P00054000 P 04/24/15 54.0 0.00 0.50
CTSH 150424P00054500 P 04/24/15 54.5 0.00 0.50
CTSH 150424P00055000 P 04/24/15 55.0 0.00 0.50
CTSH 150424P00055500 P 04/24/15 55.5 0.00 0.50
CTSH 150424P00056000 P 04/24/15 56.0 0.00 0.50
CTSH 150424P00056500 P 04/24/15 56.5 0.00 0.50
CTSH 150424P00057000 P 04/24/15 57.0 0.00 0.50
CTSH 150424P00057500 P 04/24/15 57.5 0.00 0.50
CTSH 150424P00058000 P 04/24/15 58.0 0.25 0.50
CTSH 150424P00058500 P 04/24/15 58.5 0.30 0.55
CTSH 150424P00059000 P 04/24/15 59.0 0.35 0.55
CTSH 150424P00059500 P 04/24/15 59.5 0.50 0.60
CTSH 150424P00060000 P 04/24/15 60.0 0.60 0.70
CTSH 150424P00060500 P 04/24/15 60.5 0.70 0.85
CTSH 150424P00061000 P 04/24/15 61.0 0.85 1.00
CTSH 150424P00061500 P 04/24/15 61.5 1.05 1.20
CTSH 150424P00062000 P 04/24/15 62.0 1.25 1.40
CTSH 150424P00062500 P 04/24/15 62.5 1.50 1.65
CTSH 150424P00063000 P 04/24/15 63.0 1.75 2.00
CTSH 150424P00063500 P 04/24/15 63.5 2.10 2.35
CTSH 150424P00064000 P 04/24/15 64.0 2.00 3.20
CTSH 150424P00064500 P 04/24/15 64.5 2.20 3.40
CTSH 150424P00065000 P 04/24/15 65.0 2.60 4.70
CTSH 150424P00065500 P 04/24/15 65.5 3.00 4.30
CTSH 150424P00066000 P 04/24/15 66.0 3.40 4.80
CTSH 150424P00066500 P 04/24/15 66.5 3.90 6.00
CTSH 150424P00067000 P 04/24/15 67.0 4.10 6.40
CTSH 150424P00067500 P 04/24/15 67.5 4.00 6.70
CTSH 150424P00068000 P 04/24/15 68.0 5.00 6.70
CTSH 150424P00068500 P 04/24/15 68.5 5.60 8.30
CTSH 150424P00069000 P 04/24/15 69.0 5.50 7.80
CTSH 150424P00069500 P 04/24/15 69.5 6.50 8.60
CTSH 150424P00070000 P 04/24/15 70.0 6.10 9.50
CTSH 150424P00070500 P 04/24/15 70.5 6.80 9.70
CTSH 150424P00071000 P 04/24/15 71.0 7.10 10.20
CTSH 150424P00072000 P 04/24/15 72.0 8.00 11.50
CTSH 150501C00050000 C 05/01/15 50.0 10.70 14.00
CTSH 150501C00052000 C 05/01/15 52.0 8.60 12.10
CTSH 150501C00053000 C 05/01/15 53.0 8.20 10.30
CTSH 150501C00053500 C 05/01/15 53.5 7.20 10.60
CTSH 150501C00054000 C 05/01/15 54.0 7.10 10.10
CTSH 150501C00054500 C 05/01/15 54.5 6.20 9.60
CTSH 150501C00055000 C 05/01/15 55.0 6.50 7.90
CTSH 150501C00055500 C 05/01/15 55.5 6.00 7.50
CTSH 150501C00056000 C 05/01/15 56.0 5.60 7.00
CTSH 150501C00056500 C 05/01/15 56.5 5.20 6.50
CTSH 150501C00057000 C 05/01/15 57.0 4.70 6.10
CTSH 150501C00057500 C 05/01/15 57.5 4.30 5.50
CTSH 150501C00058000 C 05/01/15 58.0 3.80 5.10
CTSH 150501C00058500 C 05/01/15 58.5 3.40 4.60
CTSH 150501C00059000 C 05/01/15 59.0 3.00 4.20
CTSH 150501C00059500 C 05/01/15 59.5 2.95 3.80
CTSH 150501C00060000 C 05/01/15 60.0 2.55 3.10
CTSH 150501C00060500 C 05/01/15 60.5 2.20 2.50
CTSH 150501C00061000 C 05/01/15 61.0 1.85 2.15
CTSH 150501C00061500 C 05/01/15 61.5 1.55 1.85
CTSH 150501C00062000 C 05/01/15 62.0 1.30 1.55
CTSH 150501C00062500 C 05/01/15 62.5 1.05 1.30
CTSH 150501C00063000 C 05/01/15 63.0 0.85 1.05
CTSH 150501C00063500 C 05/01/15 63.5 0.65 0.85
CTSH 150501C00064000 C 05/01/15 64.0 0.50 0.70
CTSH 150501C00064500 C 05/01/15 64.5 0.40 0.60
CTSH 150501C00065000 C 05/01/15 65.0 0.25 0.60
CTSH 150501C00065500 C 05/01/15 65.5 0.20 0.60
CTSH 150501C00066000 C 05/01/15 66.0 0.15 0.50
CTSH 150501C00066500 C 05/01/15 66.5 0.10 0.45
CTSH 150501C00067000 C 05/01/15 67.0 0.05 0.40
CTSH 150501C00067500 C 05/01/15 67.5 0.00 0.50
CTSH 150501C00068000 C 05/01/15 68.0 0.00 0.50
CTSH 150501C00068500 C 05/01/15 68.5 0.00 0.20
CTSH 150501C00069000 C 05/01/15 69.0 0.00 0.35
CTSH 150501C00069500 C 05/01/15 69.5 0.00 0.35
CTSH 150501C00070000 C 05/01/15 70.0 0.00 0.50
CTSH 150501C00070500 C 05/01/15 70.5 0.00 0.50
CTSH 150501C00071000 C 05/01/15 71.0 0.00 0.50
CTSH 150501C00072000 C 05/01/15 72.0 0.00 0.50
CTSH 150501P00050000 P 05/01/15 50.0 0.00 0.35
CTSH 150501P00052000 P 05/01/15 52.0 0.00 0.50
CTSH 150501P00053000 P 05/01/15 53.0 0.00 0.50
CTSH 150501P00053500 P 05/01/15 53.5 0.05 0.50
CTSH 150501P00054000 P 05/01/15 54.0 0.05 0.50
CTSH 150501P00054500 P 05/01/15 54.5 0.05 0.50
CTSH 150501P00055000 P 05/01/15 55.0 0.05 0.50
CTSH 150501P00055500 P 05/01/15 55.5 0.10 0.50
CTSH 150501P00056000 P 05/01/15 56.0 0.10 0.50
CTSH 150501P00056500 P 05/01/15 56.5 0.15 0.45
CTSH 150501P00057000 P 05/01/15 57.0 0.15 0.50
CTSH 150501P00057500 P 05/01/15 57.5 0.25 0.50
CTSH 150501P00058000 P 05/01/15 58.0 0.35 0.55
CTSH 150501P00058500 P 05/01/15 58.5 0.40 0.60
CTSH 150501P00059000 P 05/01/15 59.0 0.55 0.70
CTSH 150501P00059500 P 05/01/15 59.5 0.65 0.80
CTSH 150501P00060000 P 05/01/15 60.0 0.75 0.90
CTSH 150501P00060500 P 05/01/15 60.5 0.90 1.05
CTSH 150501P00061000 P 05/01/15 61.0 1.05 1.20
CTSH 150501P00061500 P 05/01/15 61.5 1.25 1.40
CTSH 150501P00062000 P 05/01/15 62.0 1.45 1.65
CTSH 150501P00062500 P 05/01/15 62.5 1.70 1.85
CTSH 150501P00063000 P 05/01/15 63.0 1.95 2.35
CTSH 150501P00063500 P 05/01/15 63.5 2.25 2.80
CTSH 150501P00064000 P 05/01/15 64.0 2.50 3.20
CTSH 150501P00064500 P 05/01/15 64.5 2.40 3.60
CTSH 150501P00065000 P 05/01/15 65.0 2.80 4.00
CTSH 150501P00065500 P 05/01/15 65.5 3.20 4.40
CTSH 150501P00066000 P 05/01/15 66.0 3.60 4.90
CTSH 150501P00066500 P 05/01/15 66.5 4.00 5.40
CTSH 150501P00067000 P 05/01/15 67.0 4.50 5.80
CTSH 150501P00067500 P 05/01/15 67.5 4.90 6.30
CTSH 150501P00068000 P 05/01/15 68.0 5.30 6.90
CTSH 150501P00068500 P 05/01/15 68.5 5.80 7.40
CTSH 150501P00069000 P 05/01/15 69.0 6.30 7.90
CTSH 150501P00069500 P 05/01/15 69.5 6.80 8.30
CTSH 150501P00070000 P 05/01/15 70.0 6.10 9.50
CTSH 150501P00070500 P 05/01/15 70.5 6.80 9.70
CTSH 150501P00071000 P 05/01/15 71.0 7.50 10.00
CTSH 150501P00072000 P 05/01/15 72.0 8.20 11.50
CTSH 150508C00052000 C 05/08/15 52.0 8.80 12.20
CTSH 150508C00053000 C 05/08/15 53.0 7.80 11.30
CTSH 150508C00053500 C 05/08/15 53.5 7.40 10.80
CTSH 150508C00054000 C 05/08/15 54.0 6.90 10.40
CTSH 150508C00054500 C 05/08/15 54.5 7.10 8.70
CTSH 150508C00055000 C 05/08/15 55.0 6.70 8.20
CTSH 150508C00055500 C 05/08/15 55.5 6.30 7.80
CTSH 150508C00056000 C 05/08/15 56.0 5.90 7.30
CTSH 150508C00056500 C 05/08/15 56.5 5.50 6.90
CTSH 150508C00057000 C 05/08/15 57.0 5.10 6.50
CTSH 150508C00057500 C 05/08/15 57.5 4.70 5.80
CTSH 150508C00058000 C 05/08/15 58.0 4.30 5.50
CTSH 150508C00058500 C 05/08/15 58.5 4.00 5.10
CTSH 150508C00059000 C 05/08/15 59.0 3.60 4.70
CTSH 150508C00059500 C 05/08/15 59.5 3.30 3.90
CTSH 150508C00060000 C 05/08/15 60.0 2.90 3.70
CTSH 150508C00060500 C 05/08/15 60.5 2.65 3.70
CTSH 150508C00061000 C 05/08/15 61.0 2.35 3.40
CTSH 150508C00061500 C 05/08/15 61.5 2.05 3.00
CTSH 150508C00062000 C 05/08/15 62.0 1.85 2.80
CTSH 150508C00062500 C 05/08/15 62.5 1.70 2.00
CTSH 150508C00063000 C 05/08/15 63.0 1.45 2.05
CTSH 150508C00063500 C 05/08/15 63.5 1.25 1.75
CTSH 150508C00064000 C 05/08/15 64.0 1.10 1.55
CTSH 150508C00064500 C 05/08/15 64.5 0.90 1.30
CTSH 150508C00065000 C 05/08/15 65.0 0.80 1.15
CTSH 150508C00065500 C 05/08/15 65.5 0.70 0.90
CTSH 150508C00066000 C 05/08/15 66.0 0.50 1.00
CTSH 150508C00066500 C 05/08/15 66.5 0.40 0.90
CTSH 150508C00067000 C 05/08/15 67.0 0.40 0.80
CTSH 150508C00067500 C 05/08/15 67.5 0.30 0.70
CTSH 150508C00068000 C 05/08/15 68.0 0.20 0.65
CTSH 150508C00068500 C 05/08/15 68.5 0.10 0.60
CTSH 150508C00069000 C 05/08/15 69.0 0.20 0.50
CTSH 150508C00069500 C 05/08/15 69.5 0.15 0.35
CTSH 150508C00070000 C 05/08/15 70.0 0.10 0.35
CTSH 150508C00070500 C 05/08/15 70.5 0.10 0.45
CTSH 150508C00071000 C 05/08/15 71.0 0.05 0.50
CTSH 150508C00072000 C 05/08/15 72.0 0.05 0.50
CTSH 150508P00052000 P 05/08/15 52.0 0.15 0.45
CTSH 150508P00053000 P 05/08/15 53.0 0.20 0.50
CTSH 150508P00053500 P 05/08/15 53.5 0.05 0.45
CTSH 150508P00054000 P 05/08/15 54.0 0.05 0.55
CTSH 150508P00054500 P 05/08/15 54.5 0.10 0.50
CTSH 150508P00055000 P 05/08/15 55.0 0.15 0.60
CTSH 150508P00055500 P 05/08/15 55.5 0.20 0.65
CTSH 150508P00056000 P 05/08/15 56.0 0.25 0.75
CTSH 150508P00056500 P 05/08/15 56.5 0.30 0.80
CTSH 150508P00057000 P 05/08/15 57.0 0.40 0.90
CTSH 150508P00057500 P 05/08/15 57.5 0.50 0.95
CTSH 150508P00058000 P 05/08/15 58.0 0.55 1.10
CTSH 150508P00058500 P 05/08/15 58.5 0.65 1.25
CTSH 150508P00059000 P 05/08/15 59.0 0.90 1.40
CTSH 150508P00059500 P 05/08/15 59.5 0.90 1.55
CTSH 150508P00060000 P 05/08/15 60.0 1.05 1.65
CTSH 150508P00060500 P 05/08/15 60.5 1.30 1.95
CTSH 150508P00061000 P 05/08/15 61.0 1.55 2.15
CTSH 150508P00061500 P 05/08/15 61.5 1.60 2.40
CTSH 150508P00062000 P 05/08/15 62.0 1.80 2.65
CTSH 150508P00062500 P 05/08/15 62.5 2.15 2.75
CTSH 150508P00063000 P 05/08/15 63.0 2.15 3.20
CTSH 150508P00063500 P 05/08/15 63.5 2.40 3.50
CTSH 150508P00064000 P 05/08/15 64.0 2.70 3.80
CTSH 150508P00064500 P 05/08/15 64.5 3.00 4.20
CTSH 150508P00065000 P 05/08/15 65.0 3.30 4.50
CTSH 150508P00065500 P 05/08/15 65.5 3.70 5.00
CTSH 150508P00066000 P 05/08/15 66.0 4.10 5.40
CTSH 150508P00066500 P 05/08/15 66.5 4.40 5.80
CTSH 150508P00067000 P 05/08/15 67.0 4.80 6.20
CTSH 150508P00067500 P 05/08/15 67.5 5.20 6.70
CTSH 150508P00068000 P 05/08/15 68.0 5.60 7.10
CTSH 150508P00068500 P 05/08/15 68.5 6.00 7.60
CTSH 150508P00069000 P 05/08/15 69.0 6.50 8.10
CTSH 150508P00069500 P 05/08/15 69.5 6.90 8.60
CTSH 150508P00070000 P 05/08/15 70.0 6.70 9.30
CTSH 150508P00070500 P 05/08/15 70.5 7.00 9.90
CTSH 150508P00071000 P 05/08/15 71.0 7.10 10.60
CTSH 150508P00072000 P 05/08/15 72.0 8.10 11.50
CTSH 150515C00032500 C 05/15/15 32.5 28.00 31.50
CTSH 150515C00035000 C 05/15/15 35.0 25.00 29.00
CTSH 150515C00037500 C 05/15/15 37.5 22.60 26.50
CTSH 150515C00040000 C 05/15/15 40.0 20.50 24.10
CTSH 150515C00042500 C 05/15/15 42.5 18.10 21.50
CTSH 150515C00045000 C 05/15/15 45.0 15.60 19.00
CTSH 150515C00047500 C 05/15/15 47.5 13.30 16.50
CTSH 150515C00050000 C 05/15/15 50.0 10.70 14.20
CTSH 150515C00055000 C 05/15/15 55.0 6.90 8.30
CTSH 150515C00057500 C 05/15/15 57.5 5.00 5.40
CTSH 150515C00060000 C 05/15/15 60.0 3.40 3.60
CTSH 150515C00062500 C 05/15/15 62.5 2.00 2.10
CTSH 150515C00065000 C 05/15/15 65.0 1.00 1.05
CTSH 150515C00067500 C 05/15/15 67.5 0.40 0.50
CTSH 150515C00070000 C 05/15/15 70.0 0.15 0.25
CTSH 150515C00072500 C 05/15/15 72.5 0.05 0.15
CTSH 150515C00075000 C 05/15/15 75.0 0.00 0.10
CTSH 150515C00080000 C 05/15/15 80.0 0.00 0.05
CTSH 150515C00085000 C 05/15/15 85.0 0.00 0.05
CTSH 150515C00090000 C 05/15/15 90.0 0.00 0.05
CTSH 150515C00095000 C 05/15/15 95.0 0.00 0.05
CTSH 150515P00032500 P 05/15/15 32.5 0.00 0.05
CTSH 150515P00035000 P 05/15/15 35.0 0.00 0.05
CTSH 150515P00037500 P 05/15/15 37.5 0.00 0.05
CTSH 150515P00040000 P 05/15/15 40.0 0.00 0.05
CTSH 150515P00042500 P 05/15/15 42.5 0.00 0.10
CTSH 150515P00045000 P 05/15/15 45.0 0.00 0.10
CTSH 150515P00047500 P 05/15/15 47.5 0.05 0.15
CTSH 150515P00050000 P 05/15/15 50.0 0.10 0.20
CTSH 150515P00055000 P 05/15/15 55.0 0.45 0.55
CTSH 150515P00057500 P 05/15/15 57.5 0.80 0.95
CTSH 150515P00060000 P 05/15/15 60.0 1.45 1.60
CTSH 150515P00062500 P 05/15/15 62.5 2.50 2.65
CTSH 150515P00065000 P 05/15/15 65.0 3.90 4.20
CTSH 150515P00067500 P 05/15/15 67.5 5.90 6.30
CTSH 150515P00070000 P 05/15/15 70.0 6.90 9.00
CTSH 150515P00072500 P 05/15/15 72.5 8.60 12.00
CTSH 150515P00075000 P 05/15/15 75.0 11.10 14.50
CTSH 150515P00080000 P 05/15/15 80.0 16.00 19.50
CTSH 150515P00085000 P 05/15/15 85.0 21.10 25.10
CTSH 150515P00090000 P 05/15/15 90.0 26.10 30.10
CTSH 150515P00095000 P 05/15/15 95.0 31.00 34.50
CTSH 150717C00035000 C 07/17/15 35.0 25.60 29.00
CTSH 150717C00037500 C 07/17/15 37.5 23.10 26.60
CTSH 150717C00040000 C 07/17/15 40.0 20.70 24.20
CTSH 150717C00042500 C 07/17/15 42.5 18.20 21.70
CTSH 150717C00045000 C 07/17/15 45.0 15.80 19.30
CTSH 150717C00047500 C 07/17/15 47.5 13.90 16.40
CTSH 150717C00050000 C 07/17/15 50.0 11.20 14.30
CTSH 150717C00052500 C 07/17/15 52.5 9.40 11.70
CTSH 150717C00055000 C 07/17/15 55.0 7.80 8.30
CTSH 150717C00057500 C 07/17/15 57.5 5.90 6.30
CTSH 150717C00060000 C 07/17/15 60.0 4.40 4.60
CTSH 150717C00062500 C 07/17/15 62.5 3.00 3.20
CTSH 150717C00065000 C 07/17/15 65.0 1.95 2.10
CTSH 150717C00067500 C 07/17/15 67.5 1.15 1.30
CTSH 150717C00070000 C 07/17/15 70.0 0.65 0.80
CTSH 150717C00072500 C 07/17/15 72.5 0.35 0.45
CTSH 150717C00075000 C 07/17/15 75.0 0.15 0.30
CTSH 150717P00035000 P 07/17/15 35.0 0.00 0.10
CTSH 150717P00037500 P 07/17/15 37.5 0.05 0.15
CTSH 150717P00040000 P 07/17/15 40.0 0.10 0.15
CTSH 150717P00042500 P 07/17/15 42.5 0.10 0.20
CTSH 150717P00045000 P 07/17/15 45.0 0.20 0.25
CTSH 150717P00047500 P 07/17/15 47.5 0.30 0.35
CTSH 150717P00050000 P 07/17/15 50.0 0.45 0.55
CTSH 150717P00052500 P 07/17/15 52.5 0.70 0.80
CTSH 150717P00055000 P 07/17/15 55.0 1.10 1.20
CTSH 150717P00057500 P 07/17/15 57.5 1.65 1.75
CTSH 150717P00060000 P 07/17/15 60.0 2.45 2.55
CTSH 150717P00062500 P 07/17/15 62.5 3.50 3.70
CTSH 150717P00065000 P 07/17/15 65.0 4.90 5.10
CTSH 150717P00067500 P 07/17/15 67.5 6.60 6.90
CTSH 150717P00070000 P 07/17/15 70.0 8.60 9.00
CTSH 150717P00072500 P 07/17/15 72.5 9.90 11.70
CTSH 150717P00075000 P 07/17/15 75.0 11.80 14.00
CTSH 151016C00037500 C 10/16/15 37.5 23.30 26.80
CTSH 151016C00040000 C 10/16/15 40.0 20.90 24.40
CTSH 151016C00042500 C 10/16/15 42.5 18.50 22.00
CTSH 151016C00045000 C 10/16/15 45.0 16.20 19.70
CTSH 151016C00047500 C 10/16/15 47.5 14.70 16.50
CTSH 151016C00050000 C 10/16/15 50.0 12.60 14.30
CTSH 151016C00052500 C 10/16/15 52.5 10.70 11.20
CTSH 151016C00055000 C 10/16/15 55.0 8.80 9.30
CTSH 151016C00057500 C 10/16/15 57.5 7.30 7.50
CTSH 151016C00060000 C 10/16/15 60.0 5.70 5.90
CTSH 151016C00062500 C 10/16/15 62.5 4.30 4.60
CTSH 151016C00065000 C 10/16/15 65.0 3.20 3.40
CTSH 151016C00067500 C 10/16/15 67.5 2.35 2.50
CTSH 151016C00070000 C 10/16/15 70.0 1.65 1.75
CTSH 151016C00072500 C 10/16/15 72.5 1.15 1.25
CTSH 151016C00075000 C 10/16/15 75.0 0.75 0.85
CTSH 151016C00080000 C 10/16/15 80.0 0.30 0.40
CTSH 151016P00037500 P 10/16/15 37.5 0.15 0.25
CTSH 151016P00040000 P 10/16/15 40.0 0.25 0.35
CTSH 151016P00042500 P 10/16/15 42.5 0.40 0.50
CTSH 151016P00045000 P 10/16/15 45.0 0.55 0.65
CTSH 151016P00047500 P 10/16/15 47.5 0.75 0.85
CTSH 151016P00050000 P 10/16/15 50.0 1.05 1.15
CTSH 151016P00052500 P 10/16/15 52.5 1.45 1.60
CTSH 151016P00055000 P 10/16/15 55.0 2.05 2.15
CTSH 151016P00057500 P 10/16/15 57.5 2.75 2.90
CTSH 151016P00060000 P 10/16/15 60.0 3.60 3.80
CTSH 151016P00062500 P 10/16/15 62.5 4.80 5.00
CTSH 151016P00065000 P 10/16/15 65.0 6.10 6.40
CTSH 151016P00067500 P 10/16/15 67.5 7.70 8.00
CTSH 151016P00070000 P 10/16/15 70.0 9.50 9.80
CTSH 151016P00072500 P 10/16/15 72.5 11.50 12.00
CTSH 151016P00075000 P 10/16/15 75.0 12.60 14.30
CTSH 151016P00080000 P 10/16/15 80.0 16.40 19.60
CTSH 160115C00022500 C 01/15/16 22.5 38.30 41.10
CTSH 160115C00025000 C 01/15/16 25.0 34.80 39.30
CTSH 160115C00027500 C 01/15/16 27.5 33.10 36.20
CTSH 160115C00030000 C 01/15/16 30.0 30.70 33.80
CTSH 160115C00032500 C 01/15/16 32.5 28.50 31.90
CTSH 160115C00035000 C 01/15/16 35.0 26.00 29.50
CTSH 160115C00036250 C 01/15/16 36.3 23.90 28.40
CTSH 160115C00037500 C 01/15/16 37.5 23.70 25.90
CTSH 160115C00038750 C 01/15/16 38.8 22.50 26.00
CTSH 160115C00040000 C 01/15/16 40.0 21.30 24.90
CTSH 160115C00041250 C 01/15/16 41.3 20.20 23.60
CTSH 160115C00042500 C 01/15/16 42.5 19.10 22.60
CTSH 160115C00043750 C 01/15/16 43.8 17.90 21.40
CTSH 160115C00045000 C 01/15/16 45.0 17.40 20.10
CTSH 160115C00046250 C 01/15/16 46.3 15.80 19.20
CTSH 160115C00047500 C 01/15/16 47.5 15.50 16.50
CTSH 160115C00048750 C 01/15/16 48.8 14.40 17.00
CTSH 160115C00050000 C 01/15/16 50.0 13.50 14.10
CTSH 160115C00052500 C 01/15/16 52.5 11.60 12.10
CTSH 160115C00055000 C 01/15/16 55.0 9.80 10.30
CTSH 160115C00057500 C 01/15/16 57.5 8.30 8.60
CTSH 160115C00060000 C 01/15/16 60.0 6.80 7.10
CTSH 160115C00062500 C 01/15/16 62.5 5.50 5.70
CTSH 160115C00065000 C 01/15/16 65.0 4.40 4.60
CTSH 160115C00067500 C 01/15/16 67.5 3.40 3.60
CTSH 160115C00070000 C 01/15/16 70.0 2.65 2.75
CTSH 160115C00072500 C 01/15/16 72.5 2.00 2.10
CTSH 160115C00075000 C 01/15/16 75.0 1.50 1.60
CTSH 160115C00077500 C 01/15/16 77.5 1.10 1.20
CTSH 160115C00080000 C 01/15/16 80.0 0.80 0.90
CTSH 160115C00085000 C 01/15/16 85.0 0.40 0.55
CTSH 160115P00022500 P 01/15/16 22.5 0.00 0.10
CTSH 160115P00025000 P 01/15/16 25.0 0.05 0.15
CTSH 160115P00027500 P 01/15/16 27.5 0.10 0.20
CTSH 160115P00030000 P 01/15/16 30.0 0.15 0.25
CTSH 160115P00032500 P 01/15/16 32.5 0.20 0.30
CTSH 160115P00035000 P 01/15/16 35.0 0.25 0.40
CTSH 160115P00036250 P 01/15/16 36.3 0.30 0.45
CTSH 160115P00037500 P 01/15/16 37.5 0.40 0.50
CTSH 160115P00038750 P 01/15/16 38.8 0.45 0.55
CTSH 160115P00040000 P 01/15/16 40.0 0.55 0.60
CTSH 160115P00041250 P 01/15/16 41.3 0.60 0.70
CTSH 160115P00042500 P 01/15/16 42.5 0.70 0.80
CTSH 160115P00043750 P 01/15/16 43.8 0.85 0.95
CTSH 160115P00045000 P 01/15/16 45.0 0.95 1.05
CTSH 160115P00046250 P 01/15/16 46.3 1.10 1.20
CTSH 160115P00047500 P 01/15/16 47.5 1.30 1.40
CTSH 160115P00048750 P 01/15/16 48.8 1.50 1.60
CTSH 160115P00050000 P 01/15/16 50.0 1.70 1.80
CTSH 160115P00052500 P 01/15/16 52.5 2.25 2.35
CTSH 160115P00055000 P 01/15/16 55.0 2.90 3.00
CTSH 160115P00057500 P 01/15/16 57.5 3.70 3.90
CTSH 160115P00060000 P 01/15/16 60.0 4.70 4.90
CTSH 160115P00062500 P 01/15/16 62.5 5.80 6.00
CTSH 160115P00065000 P 01/15/16 65.0 7.20 7.40
CTSH 160115P00067500 P 01/15/16 67.5 8.70 9.00
CTSH 160115P00070000 P 01/15/16 70.0 10.40 10.70
CTSH 160115P00072500 P 01/15/16 72.5 12.30 12.50
CTSH 160115P00075000 P 01/15/16 75.0 14.30 14.80
CTSH 160115P00077500 P 01/15/16 77.5 16.40 16.90
CTSH 160115P00080000 P 01/15/16 80.0 16.80 20.00
CTSH 160115P00085000 P 01/15/16 85.0 21.20 24.70
CTSH 170120C00022500 C 01/20/17 22.5 37.60 42.30
CTSH 170120C00025000 C 01/20/17 25.0 35.30 40.00
CTSH 170120C00027500 C 01/20/17 27.5 32.80 37.50
CTSH 170120C00030000 C 01/20/17 30.0 30.50 35.20
CTSH 170120C00032500 C 01/20/17 32.5 28.70 32.90
CTSH 170120C00035000 C 01/20/17 35.0 26.50 30.70
CTSH 170120C00037500 C 01/20/17 37.5 24.30 28.50
CTSH 170120C00040000 C 01/20/17 40.0 22.20 25.50
CTSH 170120C00042500 C 01/20/17 42.5 20.20 23.00
CTSH 170120C00045000 C 01/20/17 45.0 19.00 21.30
CTSH 170120C00047500 C 01/20/17 47.5 17.20 19.50
CTSH 170120C00050000 C 01/20/17 50.0 15.60 17.70
CTSH 170120C00052500 C 01/20/17 52.5 13.90 16.00
CTSH 170120C00055000 C 01/20/17 55.0 12.20 14.40
CTSH 170120C00057500 C 01/20/17 57.5 10.90 12.90
CTSH 170120C00060000 C 01/20/17 60.0 10.40 11.70
CTSH 170120C00062500 C 01/20/17 62.5 8.20 10.30
CTSH 170120C00065000 C 01/20/17 65.0 7.80 9.10
CTSH 170120C00067500 C 01/20/17 67.5 6.00 8.10
CTSH 170120C00070000 C 01/20/17 70.0 5.10 7.00
CTSH 170120C00072500 C 01/20/17 72.5 4.30 6.20
CTSH 170120C00075000 C 01/20/17 75.0 4.00 5.40
CTSH 170120C00080000 C 01/20/17 80.0 2.40 4.00
CTSH 170120C00085000 C 01/20/17 85.0 1.55 3.10
CTSH 170120C00090000 C 01/20/17 90.0 1.00 2.35
CTSH 170120C00095000 C 01/20/17 95.0 0.60 1.70
CTSH 170120P00022500 P 01/20/17 22.5 0.20 0.65
CTSH 170120P00025000 P 01/20/17 25.0 0.40 0.55
CTSH 170120P00027500 P 01/20/17 27.5 0.45 0.75
CTSH 170120P00030000 P 01/20/17 30.0 0.40 0.85
CTSH 170120P00032500 P 01/20/17 32.5 0.60 1.15
CTSH 170120P00035000 P 01/20/17 35.0 0.75 1.45
CTSH 170120P00037500 P 01/20/17 37.5 1.20 1.80
CTSH 170120P00040000 P 01/20/17 40.0 1.50 2.20
CTSH 170120P00042500 P 01/20/17 42.5 1.70 2.70
CTSH 170120P00045000 P 01/20/17 45.0 2.15 3.30
CTSH 170120P00047500 P 01/20/17 47.5 2.70 3.90
CTSH 170120P00050000 P 01/20/17 50.0 3.40 4.60
CTSH 170120P00052500 P 01/20/17 52.5 4.20 5.50
CTSH 170120P00055000 P 01/20/17 55.0 5.10 6.40
CTSH 170120P00057500 P 01/20/17 57.5 6.00 7.40
CTSH 170120P00060000 P 01/20/17 60.0 7.10 8.60
CTSH 170120P00062500 P 01/20/17 62.5 8.30 9.80
CTSH 170120P00065000 P 01/20/17 65.0 9.60 11.20
CTSH 170120P00067500 P 01/20/17 67.5 11.00 12.70
CTSH 170120P00070000 P 01/20/17 70.0 12.50 14.30
CTSH 170120P00072500 P 01/20/17 72.5 14.10 16.00
CTSH 170120P00075000 P 01/20/17 75.0 15.90 17.70
CTSH 170120P00080000 P 01/20/17 80.0 19.70 21.50
CTSH 170120P00085000 P 01/20/17 85.0 23.90 25.40
CTSH 170120P00090000 P 01/20/17 90.0 26.70 30.50
CTSH 170120P00095000 P 01/20/17 95.0 31.30 35.80

OPRA data is delayed 15 minutes.