Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Cognizant Technology Solutions Corp (CTSH)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTSH 140419C00020000 C 04/19/14 20.0 28.10 31.00
CTSH 140419C00022500 C 04/19/14 22.5 25.60 28.30
CTSH 140419C00025000 C 04/19/14 25.0 23.80 25.40
CTSH 140419C00027500 C 04/19/14 27.5 20.40 22.90
CTSH 140419C00030000 C 04/19/14 30.0 19.00 20.30
CTSH 140419C00031250 C 04/19/14 31.3 18.00 18.40
CTSH 140419C00032500 C 04/19/14 32.5 16.60 17.70
CTSH 140419C00033750 C 04/19/14 33.8 15.30 16.50
CTSH 140419C00035000 C 04/19/14 35.0 14.10 15.20
CTSH 140419C00036250 C 04/19/14 36.3 12.80 14.00
CTSH 140419C00037500 C 04/19/14 37.5 11.90 12.40
CTSH 140419C00038750 C 04/19/14 38.8 10.50 10.90
CTSH 140419C00039000 C 04/19/14 39.0 10.10 12.00
CTSH 140419C00039500 C 04/19/14 39.5 9.60 11.70
CTSH 140419C00040000 C 04/19/14 40.0 9.10 10.00
CTSH 140419C00040500 C 04/19/14 40.5 8.60 9.30
CTSH 140419C00041000 C 04/19/14 41.0 8.10 8.80
CTSH 140419C00041250 C 04/19/14 41.3 7.80 8.70
CTSH 140419C00041500 C 04/19/14 41.5 7.60 8.50
CTSH 140419C00042000 C 04/19/14 42.0 7.10 7.80
CTSH 140419C00042500 C 04/19/14 42.5 6.90 7.40
CTSH 140419C00043000 C 04/19/14 43.0 6.10 6.80
CTSH 140419C00043500 C 04/19/14 43.5 5.60 6.30
CTSH 140419C00043750 C 04/19/14 43.8 5.40 6.10
CTSH 140419C00044000 C 04/19/14 44.0 5.10 5.80
CTSH 140419C00044500 C 04/19/14 44.5 4.60 5.30
CTSH 140419C00045000 C 04/19/14 45.0 4.40 4.80
CTSH 140419C00045500 C 04/19/14 45.5 3.60 4.30
CTSH 140419C00046000 C 04/19/14 46.0 3.10 4.00
CTSH 140419C00046250 C 04/19/14 46.3 2.90 3.60
CTSH 140419C00046500 C 04/19/14 46.5 2.95 3.50
CTSH 140419C00047000 C 04/19/14 47.0 2.15 2.95
CTSH 140419C00047500 C 04/19/14 47.5 1.95 2.05
CTSH 140419C00048000 C 04/19/14 48.0 1.45 1.90
CTSH 140419C00048500 C 04/19/14 48.5 0.95 1.25
CTSH 140419C00048750 C 04/19/14 48.8 0.70 1.20
CTSH 140419C00049000 C 04/19/14 49.0 0.45 0.65
CTSH 140419C00049500 C 04/19/14 49.5 0.05 0.15
CTSH 140419C00050000 C 04/19/14 50.0 0.00 0.05
CTSH 140419C00050500 C 04/19/14 50.5 0.00 0.05
CTSH 140419C00051000 C 04/19/14 51.0 0.00 0.05
CTSH 140419C00051500 C 04/19/14 51.5 0.00 0.15
CTSH 140419C00052000 C 04/19/14 52.0 0.00 0.15
CTSH 140419C00052500 C 04/19/14 52.5 0.00 0.05
CTSH 140419C00053000 C 04/19/14 53.0 0.00 0.15
CTSH 140419C00053500 C 04/19/14 53.5 0.00 0.15
CTSH 140419C00054000 C 04/19/14 54.0 0.00 0.15
CTSH 140419C00054500 C 04/19/14 54.5 0.00 0.15
CTSH 140419C00055000 C 04/19/14 55.0 0.00 0.05
CTSH 140419C00055500 C 04/19/14 55.5 0.00 0.15
CTSH 140419C00056000 C 04/19/14 56.0 0.00 0.15
CTSH 140419C00056500 C 04/19/14 56.5 0.00 0.15
CTSH 140419C00057000 C 04/19/14 57.0 0.00 0.20
CTSH 140419C00057500 C 04/19/14 57.5 0.00 0.05
CTSH 140419C00060000 C 04/19/14 60.0 0.00 0.10
CTSH 140419C00062500 C 04/19/14 62.5 0.00 0.20
CTSH 140419P00020000 P 04/19/14 20.0 0.00 0.10
CTSH 140419P00022500 P 04/19/14 22.5 0.00 0.25
CTSH 140419P00025000 P 04/19/14 25.0 0.00 0.15
CTSH 140419P00027500 P 04/19/14 27.5 0.00 0.10
CTSH 140419P00030000 P 04/19/14 30.0 0.00 0.05
CTSH 140419P00031250 P 04/19/14 31.3 0.00 0.10
CTSH 140419P00032500 P 04/19/14 32.5 0.00 0.25
CTSH 140419P00033750 P 04/19/14 33.8 0.00 0.25
CTSH 140419P00035000 P 04/19/14 35.0 0.00 0.25
CTSH 140419P00036250 P 04/19/14 36.3 0.00 0.20
CTSH 140419P00037500 P 04/19/14 37.5 0.00 0.20
CTSH 140419P00038750 P 04/19/14 38.8 0.00 0.05
CTSH 140419P00039000 P 04/19/14 39.0 0.00 0.20
CTSH 140419P00039500 P 04/19/14 39.5 0.00 0.20
CTSH 140419P00040000 P 04/19/14 40.0 0.00 0.20
CTSH 140419P00040500 P 04/19/14 40.5 0.00 0.20
CTSH 140419P00041000 P 04/19/14 41.0 0.00 0.20
CTSH 140419P00041250 P 04/19/14 41.3 0.00 0.20
CTSH 140419P00041500 P 04/19/14 41.5 0.00 0.20
CTSH 140419P00042000 P 04/19/14 42.0 0.00 0.20
CTSH 140419P00042500 P 04/19/14 42.5 0.00 0.25
CTSH 140419P00043000 P 04/19/14 43.0 0.00 0.20
CTSH 140419P00043500 P 04/19/14 43.5 0.00 0.20
CTSH 140419P00043750 P 04/19/14 43.8 0.00 0.20
CTSH 140419P00044000 P 04/19/14 44.0 0.00 0.20
CTSH 140419P00044500 P 04/19/14 44.5 0.00 0.20
CTSH 140419P00045000 P 04/19/14 45.0 0.00 0.10
CTSH 140419P00045500 P 04/19/14 45.5 0.00 0.15
CTSH 140419P00046000 P 04/19/14 46.0 0.00 0.15
CTSH 140419P00046250 P 04/19/14 46.3 0.00 0.05
CTSH 140419P00046500 P 04/19/14 46.5 0.00 0.15
CTSH 140419P00047000 P 04/19/14 47.0 0.00 0.15
CTSH 140419P00047500 P 04/19/14 47.5 0.00 0.05
CTSH 140419P00048000 P 04/19/14 48.0 0.00 0.05
CTSH 140419P00048500 P 04/19/14 48.5 0.00 0.05
CTSH 140419P00048750 P 04/19/14 48.8 0.00 0.05
CTSH 140419P00049000 P 04/19/14 49.0 0.00 0.05
CTSH 140419P00049500 P 04/19/14 49.5 0.00 0.05
CTSH 140419P00050000 P 04/19/14 50.0 0.20 0.55
CTSH 140419P00050500 P 04/19/14 50.5 0.50 1.05
CTSH 140419P00051000 P 04/19/14 51.0 0.85 1.55
CTSH 140419P00051500 P 04/19/14 51.5 1.35 2.15
CTSH 140419P00052000 P 04/19/14 52.0 1.85 2.90
CTSH 140419P00052500 P 04/19/14 52.5 2.85 3.10
CTSH 140419P00053000 P 04/19/14 53.0 2.80 3.90
CTSH 140419P00053500 P 04/19/14 53.5 3.20 4.40
CTSH 140419P00054000 P 04/19/14 54.0 3.70 5.00
CTSH 140419P00054500 P 04/19/14 54.5 4.20 5.50
CTSH 140419P00055000 P 04/19/14 55.0 4.80 5.60
CTSH 140419P00055500 P 04/19/14 55.5 5.20 6.50
CTSH 140419P00056000 P 04/19/14 56.0 5.70 7.00
CTSH 140419P00056500 P 04/19/14 56.5 6.30 7.40
CTSH 140419P00057000 P 04/19/14 57.0 6.70 7.90
CTSH 140419P00057500 P 04/19/14 57.5 7.20 8.50
CTSH 140419P00060000 P 04/19/14 60.0 9.70 11.70
CTSH 140419P00062500 P 04/19/14 62.5 12.20 13.70
CTSH 140425C00035000 C 04/25/14 35.0 13.00 16.40
CTSH 140425C00037500 C 04/25/14 37.5 10.50 13.80
CTSH 140425C00040000 C 04/25/14 40.0 8.00 11.40
CTSH 140425C00042000 C 04/25/14 42.0 7.20 8.20
CTSH 140425C00042500 C 04/25/14 42.5 6.60 7.70
CTSH 140425C00043000 C 04/25/14 43.0 6.10 7.20
CTSH 140425C00043500 C 04/25/14 43.5 5.60 6.70
CTSH 140425C00044000 C 04/25/14 44.0 5.10 6.20
CTSH 140425C00044500 C 04/25/14 44.5 4.60 5.80
CTSH 140425C00045000 C 04/25/14 45.0 4.10 5.20
CTSH 140425C00045500 C 04/25/14 45.5 3.60 4.70
CTSH 140425C00046000 C 04/25/14 46.0 3.10 4.30
CTSH 140425C00046500 C 04/25/14 46.5 2.70 3.80
CTSH 140425C00047000 C 04/25/14 47.0 2.55 2.95
CTSH 140425C00047500 C 04/25/14 47.5 2.15 2.50
CTSH 140425C00048000 C 04/25/14 48.0 1.70 2.10
CTSH 140425C00048500 C 04/25/14 48.5 1.30 1.50
CTSH 140425C00049000 C 04/25/14 49.0 0.95 1.10
CTSH 140425C00049500 C 04/25/14 49.5 0.65 0.80
CTSH 140425C00050000 C 04/25/14 50.0 0.45 0.60
CTSH 140425C00050500 C 04/25/14 50.5 0.30 0.45
CTSH 140425C00051000 C 04/25/14 51.0 0.15 0.25
CTSH 140425C00051500 C 04/25/14 51.5 0.10 0.20
CTSH 140425C00052000 C 04/25/14 52.0 0.05 0.15
CTSH 140425C00052500 C 04/25/14 52.5 0.05 0.10
CTSH 140425C00053000 C 04/25/14 53.0 0.00 0.05
CTSH 140425C00053500 C 04/25/14 53.5 0.00 0.05
CTSH 140425C00054000 C 04/25/14 54.0 0.00 0.05
CTSH 140425C00054500 C 04/25/14 54.5 0.00 0.05
CTSH 140425C00055000 C 04/25/14 55.0 0.00 0.05
CTSH 140425C00055500 C 04/25/14 55.5 0.00 0.05
CTSH 140425C00056000 C 04/25/14 56.0 0.00 0.05
CTSH 140425C00056500 C 04/25/14 56.5 0.00 0.05
CTSH 140425C00057000 C 04/25/14 57.0 0.00 0.05
CTSH 140425C00057500 C 04/25/14 57.5 0.00 0.05
CTSH 140425C00060000 C 04/25/14 60.0 0.00 0.05
CTSH 140425C00062500 C 04/25/14 62.5 0.00 0.05
CTSH 140425C00065000 C 04/25/14 65.0 0.00 0.05
CTSH 140425P00035000 P 04/25/14 35.0 0.00 0.05
CTSH 140425P00037500 P 04/25/14 37.5 0.00 0.05
CTSH 140425P00040000 P 04/25/14 40.0 0.00 0.05
CTSH 140425P00042000 P 04/25/14 42.0 0.00 0.05
CTSH 140425P00042500 P 04/25/14 42.5 0.00 0.05
CTSH 140425P00043000 P 04/25/14 43.0 0.00 0.10
CTSH 140425P00043500 P 04/25/14 43.5 0.00 0.10
CTSH 140425P00044000 P 04/25/14 44.0 0.00 0.10
CTSH 140425P00044500 P 04/25/14 44.5 0.00 0.10
CTSH 140425P00045000 P 04/25/14 45.0 0.00 0.10
CTSH 140425P00045500 P 04/25/14 45.5 0.00 0.10
CTSH 140425P00046000 P 04/25/14 46.0 0.00 0.10
CTSH 140425P00046500 P 04/25/14 46.5 0.00 0.15
CTSH 140425P00047000 P 04/25/14 47.0 0.05 0.15
CTSH 140425P00047500 P 04/25/14 47.5 0.10 0.20
CTSH 140425P00048000 P 04/25/14 48.0 0.15 0.25
CTSH 140425P00048500 P 04/25/14 48.5 0.25 0.35
CTSH 140425P00049000 P 04/25/14 49.0 0.40 0.55
CTSH 140425P00049500 P 04/25/14 49.5 0.65 0.75
CTSH 140425P00050000 P 04/25/14 50.0 0.90 1.00
CTSH 140425P00050500 P 04/25/14 50.5 1.15 1.35
CTSH 140425P00051000 P 04/25/14 51.0 1.40 1.70
CTSH 140425P00051500 P 04/25/14 51.5 1.80 2.15
CTSH 140425P00052000 P 04/25/14 52.0 2.25 2.60
CTSH 140425P00052500 P 04/25/14 52.5 2.40 3.10
CTSH 140425P00053000 P 04/25/14 53.0 2.85 3.60
CTSH 140425P00053500 P 04/25/14 53.5 3.30 4.40
CTSH 140425P00054000 P 04/25/14 54.0 3.80 4.90
CTSH 140425P00054500 P 04/25/14 54.5 4.30 5.40
CTSH 140425P00055000 P 04/25/14 55.0 4.80 5.90
CTSH 140425P00055500 P 04/25/14 55.5 5.10 6.50
CTSH 140425P00056000 P 04/25/14 56.0 5.50 7.10
CTSH 140425P00056500 P 04/25/14 56.5 6.00 7.60
CTSH 140425P00057000 P 04/25/14 57.0 6.50 8.10
CTSH 140425P00057500 P 04/25/14 57.5 7.00 8.60
CTSH 140425P00060000 P 04/25/14 60.0 9.40 11.20
CTSH 140425P00062500 P 04/25/14 62.5 12.10 14.00
CTSH 140425P00065000 P 04/25/14 65.0 13.70 17.10
CTSH 140502C00040000 C 05/02/14 40.0 9.10 10.30
CTSH 140502C00042500 C 05/02/14 42.5 6.60 7.70
CTSH 140502C00044000 C 05/02/14 44.0 4.00 7.20
CTSH 140502C00044500 C 05/02/14 44.5 4.70 5.90
CTSH 140502C00045000 C 05/02/14 45.0 4.20 5.30
CTSH 140502C00045500 C 05/02/14 45.5 3.60 4.90
CTSH 140502C00046000 C 05/02/14 46.0 3.60 4.00
CTSH 140502C00046500 C 05/02/14 46.5 3.20 3.60
CTSH 140502C00047000 C 05/02/14 47.0 2.75 3.20
CTSH 140502C00047500 C 05/02/14 47.5 2.35 2.75
CTSH 140502C00048000 C 05/02/14 48.0 1.95 2.35
CTSH 140502C00048500 C 05/02/14 48.5 1.60 1.75
CTSH 140502C00049000 C 05/02/14 49.0 1.25 1.45
CTSH 140502C00049500 C 05/02/14 49.5 1.00 1.15
CTSH 140502C00050000 C 05/02/14 50.0 0.75 0.90
CTSH 140502C00050500 C 05/02/14 50.5 0.55 0.70
CTSH 140502C00051000 C 05/02/14 51.0 0.40 0.55
CTSH 140502C00051500 C 05/02/14 51.5 0.30 0.40
CTSH 140502C00052000 C 05/02/14 52.0 0.20 0.30
CTSH 140502C00052500 C 05/02/14 52.5 0.10 0.25
CTSH 140502C00053000 C 05/02/14 53.0 0.05 0.20
CTSH 140502C00053500 C 05/02/14 53.5 0.05 0.15
CTSH 140502C00054000 C 05/02/14 54.0 0.05 0.10
CTSH 140502C00054500 C 05/02/14 54.5 0.00 0.10
CTSH 140502C00055000 C 05/02/14 55.0 0.00 0.05
CTSH 140502C00055500 C 05/02/14 55.5 0.00 0.05
CTSH 140502C00056000 C 05/02/14 56.0 0.00 0.05
CTSH 140502C00056500 C 05/02/14 56.5 0.00 0.05
CTSH 140502C00057000 C 05/02/14 57.0 0.00 0.05
CTSH 140502C00057500 C 05/02/14 57.5 0.00 0.05
CTSH 140502C00058000 C 05/02/14 58.0 0.00 0.05
CTSH 140502C00058500 C 05/02/14 58.5 0.00 0.05
CTSH 140502C00060000 C 05/02/14 60.0 0.00 0.05
CTSH 140502C00062500 C 05/02/14 62.5 0.00 0.05
CTSH 140502P00040000 P 05/02/14 40.0 0.00 0.10
CTSH 140502P00042500 P 05/02/14 42.5 0.00 0.10
CTSH 140502P00044000 P 05/02/14 44.0 0.00 0.15
CTSH 140502P00044500 P 05/02/14 44.5 0.05 0.15
CTSH 140502P00045000 P 05/02/14 45.0 0.05 0.15
CTSH 140502P00045500 P 05/02/14 45.5 0.05 0.20
CTSH 140502P00046000 P 05/02/14 46.0 0.10 0.20
CTSH 140502P00046500 P 05/02/14 46.5 0.15 0.25
CTSH 140502P00047000 P 05/02/14 47.0 0.20 0.35
CTSH 140502P00047500 P 05/02/14 47.5 0.25 0.40
CTSH 140502P00048000 P 05/02/14 48.0 0.35 0.50
CTSH 140502P00048500 P 05/02/14 48.5 0.50 0.65
CTSH 140502P00049000 P 05/02/14 49.0 0.70 0.85
CTSH 140502P00049500 P 05/02/14 49.5 0.90 1.05
CTSH 140502P00050000 P 05/02/14 50.0 1.20 1.30
CTSH 140502P00050500 P 05/02/14 50.5 1.45 1.60
CTSH 140502P00051000 P 05/02/14 51.0 1.75 2.00
CTSH 140502P00051500 P 05/02/14 51.5 2.00 2.35
CTSH 140502P00052000 P 05/02/14 52.0 2.40 2.75
CTSH 140502P00052500 P 05/02/14 52.5 2.85 3.20
CTSH 140502P00053000 P 05/02/14 53.0 3.30 3.70
CTSH 140502P00053500 P 05/02/14 53.5 3.40 4.30
CTSH 140502P00054000 P 05/02/14 54.0 3.80 4.80
CTSH 140502P00054500 P 05/02/14 54.5 3.40 5.50
CTSH 140502P00055000 P 05/02/14 55.0 3.90 6.00
CTSH 140502P00055500 P 05/02/14 55.5 4.40 6.50
CTSH 140502P00056000 P 05/02/14 56.0 5.70 7.00
CTSH 140502P00056500 P 05/02/14 56.5 6.20 7.40
CTSH 140502P00057000 P 05/02/14 57.0 6.70 7.90
CTSH 140502P00057500 P 05/02/14 57.5 6.70 9.80
CTSH 140502P00058000 P 05/02/14 58.0 6.80 10.10
CTSH 140502P00058500 P 05/02/14 58.5 7.30 10.60
CTSH 140502P00060000 P 05/02/14 60.0 8.80 12.30
CTSH 140502P00062500 P 05/02/14 62.5 11.20 14.80
CTSH 140509C00042000 C 05/09/14 42.0 7.30 8.40
CTSH 140509C00042500 C 05/09/14 42.5 6.80 8.00
CTSH 140509C00043000 C 05/09/14 43.0 6.30 7.50
CTSH 140509C00043500 C 05/09/14 43.5 5.90 7.00
CTSH 140509C00044000 C 05/09/14 44.0 5.70 6.20
CTSH 140509C00044500 C 05/09/14 44.5 5.30 5.80
CTSH 140509C00045000 C 05/09/14 45.0 4.80 5.30
CTSH 140509C00045500 C 05/09/14 45.5 4.40 4.90
CTSH 140509C00046000 C 05/09/14 46.0 4.00 4.50
CTSH 140509C00046500 C 05/09/14 46.5 3.60 4.10
CTSH 140509C00047000 C 05/09/14 47.0 3.20 3.60
CTSH 140509C00047500 C 05/09/14 47.5 2.85 3.10
CTSH 140509C00048000 C 05/09/14 48.0 2.50 2.70
CTSH 140509C00048500 C 05/09/14 48.5 2.15 2.35
CTSH 140509C00049000 C 05/09/14 49.0 1.85 2.05
CTSH 140509C00049500 C 05/09/14 49.5 1.60 1.80
CTSH 140509C00050000 C 05/09/14 50.0 1.35 1.55
CTSH 140509C00050500 C 05/09/14 50.5 1.15 1.30
CTSH 140509C00051000 C 05/09/14 51.0 0.95 1.10
CTSH 140509C00051500 C 05/09/14 51.5 0.80 0.95
CTSH 140509C00052000 C 05/09/14 52.0 0.65 0.75
CTSH 140509C00052500 C 05/09/14 52.5 0.50 0.65
CTSH 140509C00053000 C 05/09/14 53.0 0.40 0.55
CTSH 140509C00053500 C 05/09/14 53.5 0.35 0.45
CTSH 140509C00054000 C 05/09/14 54.0 0.25 0.40
CTSH 140509C00054500 C 05/09/14 54.5 0.20 0.30
CTSH 140509C00055000 C 05/09/14 55.0 0.15 0.30
CTSH 140509C00055500 C 05/09/14 55.5 0.05 0.25
CTSH 140509C00056000 C 05/09/14 56.0 0.05 0.20
CTSH 140509C00056500 C 05/09/14 56.5 0.05 0.20
CTSH 140509C00057000 C 05/09/14 57.0 0.05 0.15
CTSH 140509C00057500 C 05/09/14 57.5 0.00 0.15
CTSH 140509C00060000 C 05/09/14 60.0 0.00 0.10
CTSH 140509P00042000 P 05/09/14 42.0 0.10 0.25
CTSH 140509P00042500 P 05/09/14 42.5 0.10 0.30
CTSH 140509P00043000 P 05/09/14 43.0 0.15 0.30
CTSH 140509P00043500 P 05/09/14 43.5 0.20 0.30
CTSH 140509P00044000 P 05/09/14 44.0 0.20 0.35
CTSH 140509P00044500 P 05/09/14 44.5 0.25 0.40
CTSH 140509P00045000 P 05/09/14 45.0 0.30 0.45
CTSH 140509P00045500 P 05/09/14 45.5 0.35 0.50
CTSH 140509P00046000 P 05/09/14 46.0 0.45 0.60
CTSH 140509P00046500 P 05/09/14 46.5 0.55 0.65
CTSH 140509P00047000 P 05/09/14 47.0 0.60 0.75
CTSH 140509P00047500 P 05/09/14 47.5 0.75 0.90
CTSH 140509P00048000 P 05/09/14 48.0 0.85 1.05
CTSH 140509P00048500 P 05/09/14 48.5 1.05 1.25
CTSH 140509P00049000 P 05/09/14 49.0 1.25 1.45
CTSH 140509P00049500 P 05/09/14 49.5 1.50 1.65
CTSH 140509P00050000 P 05/09/14 50.0 1.75 1.90
CTSH 140509P00050500 P 05/09/14 50.5 2.00 2.20
CTSH 140509P00051000 P 05/09/14 51.0 2.25 2.50
CTSH 140509P00051500 P 05/09/14 51.5 2.65 2.85
CTSH 140509P00052000 P 05/09/14 52.0 2.85 3.20
CTSH 140509P00052500 P 05/09/14 52.5 3.20 3.60
CTSH 140509P00053000 P 05/09/14 53.0 3.50 4.00
CTSH 140509P00053500 P 05/09/14 53.5 4.00 4.40
CTSH 140509P00054000 P 05/09/14 54.0 4.40 4.90
CTSH 140509P00054500 P 05/09/14 54.5 4.80 5.30
CTSH 140509P00055000 P 05/09/14 55.0 5.30 5.70
CTSH 140509P00055500 P 05/09/14 55.5 5.70 6.20
CTSH 140509P00056000 P 05/09/14 56.0 5.70 7.00
CTSH 140509P00056500 P 05/09/14 56.5 6.40 7.50
CTSH 140509P00057000 P 05/09/14 57.0 6.20 8.20
CTSH 140509P00057500 P 05/09/14 57.5 6.30 9.60
CTSH 140509P00060000 P 05/09/14 60.0 9.40 10.90
CTSH 140517C00040000 C 05/17/14 40.0 9.30 9.80
CTSH 140517C00042500 C 05/17/14 42.5 7.00 7.90
CTSH 140517C00045000 C 05/17/14 45.0 4.90 5.40
CTSH 140517C00047500 C 05/17/14 47.5 2.95 3.10
CTSH 140517C00050000 C 05/17/14 50.0 1.50 1.60
CTSH 140517C00052500 C 05/17/14 52.5 0.60 0.70
CTSH 140517C00055000 C 05/17/14 55.0 0.20 0.30
CTSH 140517C00057500 C 05/17/14 57.5 0.05 0.15
CTSH 140517C00060000 C 05/17/14 60.0 0.00 0.10
CTSH 140517P00040000 P 05/17/14 40.0 0.05 0.15
CTSH 140517P00042500 P 05/17/14 42.5 0.15 0.25
CTSH 140517P00045000 P 05/17/14 45.0 0.40 0.45
CTSH 140517P00047500 P 05/17/14 47.5 0.90 1.00
CTSH 140517P00050000 P 05/17/14 50.0 1.90 2.05
CTSH 140517P00052500 P 05/17/14 52.5 3.50 3.70
CTSH 140517P00055000 P 05/17/14 55.0 5.30 5.80
CTSH 140517P00057500 P 05/17/14 57.5 7.30 8.50
CTSH 140517P00060000 P 05/17/14 60.0 9.80 10.90
CTSH 140523C00043000 C 05/23/14 43.0 6.50 7.50
CTSH 140523C00044000 C 05/23/14 44.0 5.90 6.40
CTSH 140523C00044500 C 05/23/14 44.5 5.40 5.90
CTSH 140523C00045000 C 05/23/14 45.0 5.00 5.50
CTSH 140523C00045500 C 05/23/14 45.5 4.60 5.10
CTSH 140523C00046000 C 05/23/14 46.0 4.20 4.60
CTSH 140523C00046500 C 05/23/14 46.5 3.80 4.30
CTSH 140523C00047000 C 05/23/14 47.0 3.40 3.90
CTSH 140523C00047500 C 05/23/14 47.5 3.10 3.30
CTSH 140523C00048000 C 05/23/14 48.0 2.75 2.90
CTSH 140523C00048500 C 05/23/14 48.5 2.45 2.60
CTSH 140523C00049000 C 05/23/14 49.0 2.15 2.30
CTSH 140523C00049500 C 05/23/14 49.5 1.85 2.05
CTSH 140523C00050000 C 05/23/14 50.0 1.60 1.80
CTSH 140523C00050500 C 05/23/14 50.5 1.40 1.60
CTSH 140523C00051000 C 05/23/14 51.0 1.20 1.40
CTSH 140523C00051500 C 05/23/14 51.5 1.00 1.20
CTSH 140523C00052000 C 05/23/14 52.0 0.85 1.00
CTSH 140523C00052500 C 05/23/14 52.5 0.70 0.85
CTSH 140523C00053000 C 05/23/14 53.0 0.60 0.70
CTSH 140523C00053500 C 05/23/14 53.5 0.50 0.60
CTSH 140523C00054000 C 05/23/14 54.0 0.40 0.55
CTSH 140523C00054500 C 05/23/14 54.5 0.35 0.50
CTSH 140523C00055000 C 05/23/14 55.0 0.30 0.40
CTSH 140523C00055500 C 05/23/14 55.5 0.20 0.35
CTSH 140523C00056000 C 05/23/14 56.0 0.15 0.30
CTSH 140523C00056500 C 05/23/14 56.5 0.15 0.30
CTSH 140523C00057000 C 05/23/14 57.0 0.10 0.25
CTSH 140523C00057500 C 05/23/14 57.5 0.10 0.20
CTSH 140523C00058000 C 05/23/14 58.0 0.05 0.20
CTSH 140523C00058500 C 05/23/14 58.5 0.05 0.15
CTSH 140523C00059000 C 05/23/14 59.0 0.05 0.15
CTSH 140523C00060000 C 05/23/14 60.0 0.00 0.10
CTSH 140523P00043000 P 05/23/14 43.0 0.20 0.35
CTSH 140523P00044000 P 05/23/14 44.0 0.30 0.45
CTSH 140523P00044500 P 05/23/14 44.5 0.35 0.50
CTSH 140523P00045000 P 05/23/14 45.0 0.45 0.60
CTSH 140523P00045500 P 05/23/14 45.5 0.50 0.65
CTSH 140523P00046000 P 05/23/14 46.0 0.60 0.75
CTSH 140523P00046500 P 05/23/14 46.5 0.70 0.85
CTSH 140523P00047000 P 05/23/14 47.0 0.85 1.00
CTSH 140523P00047500 P 05/23/14 47.5 0.95 1.15
CTSH 140523P00048000 P 05/23/14 48.0 1.10 1.30
CTSH 140523P00048500 P 05/23/14 48.5 1.30 1.50
CTSH 140523P00049000 P 05/23/14 49.0 1.50 1.70
CTSH 140523P00049500 P 05/23/14 49.5 1.70 1.90
CTSH 140523P00050000 P 05/23/14 50.0 2.00 2.15
CTSH 140523P00050500 P 05/23/14 50.5 2.25 2.45
CTSH 140523P00051000 P 05/23/14 51.0 2.55 2.75
CTSH 140523P00051500 P 05/23/14 51.5 2.85 3.10
CTSH 140523P00052000 P 05/23/14 52.0 3.20 3.40
CTSH 140523P00052500 P 05/23/14 52.5 3.50 3.80
CTSH 140523P00053000 P 05/23/14 53.0 3.70 4.20
CTSH 140523P00053500 P 05/23/14 53.5 4.10 4.60
CTSH 140523P00054000 P 05/23/14 54.0 4.50 5.00
CTSH 140523P00054500 P 05/23/14 54.5 5.00 5.40
CTSH 140523P00055000 P 05/23/14 55.0 5.40 5.90
CTSH 140523P00055500 P 05/23/14 55.5 5.80 6.30
CTSH 140523P00056000 P 05/23/14 56.0 6.30 6.80
CTSH 140523P00056500 P 05/23/14 56.5 6.50 7.40
CTSH 140523P00057000 P 05/23/14 57.0 7.00 7.90
CTSH 140523P00057500 P 05/23/14 57.5 7.40 8.50
CTSH 140523P00058000 P 05/23/14 58.0 7.90 9.00
CTSH 140523P00058500 P 05/23/14 58.5 8.40 9.50
CTSH 140523P00059000 P 05/23/14 59.0 8.90 10.00
CTSH 140523P00060000 P 05/23/14 60.0 9.80 11.00
CTSH 140530C00042000 C 05/30/14 42.0 7.40 8.50
CTSH 140530C00042500 C 05/30/14 42.5 7.00 8.00
CTSH 140530C00043000 C 05/30/14 43.0 6.80 7.30
CTSH 140530C00043500 C 05/30/14 43.5 6.40 6.90
CTSH 140530C00044000 C 05/30/14 44.0 5.90 6.40
CTSH 140530C00044500 C 05/30/14 44.5 5.50 6.00
CTSH 140530C00045000 C 05/30/14 45.0 5.10 5.50
CTSH 140530C00045500 C 05/30/14 45.5 4.60 5.10
CTSH 140530C00046000 C 05/30/14 46.0 4.20 4.70
CTSH 140530C00046500 C 05/30/14 46.5 3.90 4.40
CTSH 140530C00047000 C 05/30/14 47.0 3.50 4.00
CTSH 140530C00047500 C 05/30/14 47.5 3.10 3.40
CTSH 140530C00048000 C 05/30/14 48.0 2.80 3.10
CTSH 140530C00048500 C 05/30/14 48.5 2.50 2.75
CTSH 140530C00049000 C 05/30/14 49.0 2.20 2.40
CTSH 140530C00049500 C 05/30/14 49.5 1.95 2.15
CTSH 140530C00050000 C 05/30/14 50.0 1.70 1.90
CTSH 140530C00050500 C 05/30/14 50.5 1.50 1.65
CTSH 140530C00051000 C 05/30/14 51.0 1.30 1.45
CTSH 140530C00051500 C 05/30/14 51.5 1.10 1.30
CTSH 140530C00052000 C 05/30/14 52.0 0.95 1.10
CTSH 140530C00052500 C 05/30/14 52.5 0.80 1.00
CTSH 140530C00053000 C 05/30/14 53.0 0.65 0.80
CTSH 140530C00053500 C 05/30/14 53.5 0.55 0.70
CTSH 140530C00054000 C 05/30/14 54.0 0.45 0.60
CTSH 140530C00054500 C 05/30/14 54.5 0.40 0.55
CTSH 140530C00055000 C 05/30/14 55.0 0.35 0.45
CTSH 140530C00055500 C 05/30/14 55.5 0.30 0.45
CTSH 140530C00056000 C 05/30/14 56.0 0.20 0.35
CTSH 140530C00056500 C 05/30/14 56.5 0.15 0.30
CTSH 140530C00057000 C 05/30/14 57.0 0.15 0.30
CTSH 140530C00057500 C 05/30/14 57.5 0.10 0.25
CTSH 140530C00058000 C 05/30/14 58.0 0.05 0.25
CTSH 140530C00059000 C 05/30/14 59.0 0.05 0.20
CTSH 140530P00042000 P 05/30/14 42.0 0.20 0.35
CTSH 140530P00042500 P 05/30/14 42.5 0.25 0.40
CTSH 140530P00043000 P 05/30/14 43.0 0.25 0.40
CTSH 140530P00043500 P 05/30/14 43.5 0.30 0.45
CTSH 140530P00044000 P 05/30/14 44.0 0.40 0.55
CTSH 140530P00044500 P 05/30/14 44.5 0.45 0.60
CTSH 140530P00045000 P 05/30/14 45.0 0.50 0.65
CTSH 140530P00045500 P 05/30/14 45.5 0.60 0.75
CTSH 140530P00046000 P 05/30/14 46.0 0.70 0.85
CTSH 140530P00046500 P 05/30/14 46.5 0.80 0.95
CTSH 140530P00047000 P 05/30/14 47.0 0.90 1.10
CTSH 140530P00047500 P 05/30/14 47.5 1.05 1.25
CTSH 140530P00048000 P 05/30/14 48.0 1.20 1.40
CTSH 140530P00048500 P 05/30/14 48.5 1.40 1.60
CTSH 140530P00049000 P 05/30/14 49.0 1.60 1.80
CTSH 140530P00049500 P 05/30/14 49.5 1.85 2.05
CTSH 140530P00050000 P 05/30/14 50.0 2.10 2.30
CTSH 140530P00050500 P 05/30/14 50.5 2.35 2.55
CTSH 140530P00051000 P 05/30/14 51.0 2.60 2.85
CTSH 140530P00051500 P 05/30/14 51.5 2.95 3.20
CTSH 140530P00052000 P 05/30/14 52.0 3.20 3.50
CTSH 140530P00052500 P 05/30/14 52.5 3.60 3.90
CTSH 140530P00053000 P 05/30/14 53.0 3.80 4.30
CTSH 140530P00053500 P 05/30/14 53.5 4.20 4.60
CTSH 140530P00054000 P 05/30/14 54.0 4.60 5.10
CTSH 140530P00054500 P 05/30/14 54.5 5.00 5.50
CTSH 140530P00055000 P 05/30/14 55.0 5.40 5.90
CTSH 140530P00055500 P 05/30/14 55.5 5.90 6.40
CTSH 140530P00056000 P 05/30/14 56.0 6.30 6.80
CTSH 140530P00056500 P 05/30/14 56.5 6.80 7.30
CTSH 140530P00057000 P 05/30/14 57.0 7.00 7.90
CTSH 140530P00057500 P 05/30/14 57.5 7.40 8.40
CTSH 140530P00058000 P 05/30/14 58.0 7.90 9.00
CTSH 140530P00059000 P 05/30/14 59.0 8.90 10.00
CTSH 140719C00027500 C 07/19/14 27.5 20.20 23.50
CTSH 140719C00030000 C 07/19/14 30.0 19.00 20.30
CTSH 140719C00032500 C 07/19/14 32.5 15.70 18.50
CTSH 140719C00035000 C 07/19/14 35.0 14.20 15.40
CTSH 140719C00037500 C 07/19/14 37.5 11.90 12.60
CTSH 140719C00040000 C 07/19/14 40.0 9.50 10.40
CTSH 140719C00042500 C 07/19/14 42.5 7.60 8.10
CTSH 140719C00043750 C 07/19/14 43.8 6.60 7.10
CTSH 140719C00045000 C 07/19/14 45.0 5.50 6.00
CTSH 140719C00046250 C 07/19/14 46.3 4.70 4.90
CTSH 140719C00047500 C 07/19/14 47.5 3.80 4.00
CTSH 140719C00048750 C 07/19/14 48.8 3.10 3.30
CTSH 140719C00050000 C 07/19/14 50.0 2.45 2.60
CTSH 140719C00052500 C 07/19/14 52.5 1.45 1.55
CTSH 140719C00055000 C 07/19/14 55.0 0.80 0.90
CTSH 140719C00057500 C 07/19/14 57.5 0.40 0.50
CTSH 140719C00060000 C 07/19/14 60.0 0.20 0.25
CTSH 140719C00062500 C 07/19/14 62.5 0.05 0.15
CTSH 140719C00065000 C 07/19/14 65.0 0.05 0.10
CTSH 140719C00067500 C 07/19/14 67.5 0.00 0.05
CTSH 140719P00027500 P 07/19/14 27.5 0.00 0.10
CTSH 140719P00030000 P 07/19/14 30.0 0.00 0.10
CTSH 140719P00032500 P 07/19/14 32.5 0.05 0.15
CTSH 140719P00035000 P 07/19/14 35.0 0.05 0.20
CTSH 140719P00037500 P 07/19/14 37.5 0.15 0.25
CTSH 140719P00040000 P 07/19/14 40.0 0.30 0.40
CTSH 140719P00042500 P 07/19/14 42.5 0.55 0.65
CTSH 140719P00043750 P 07/19/14 43.8 0.75 0.85
CTSH 140719P00045000 P 07/19/14 45.0 1.00 1.10
CTSH 140719P00046250 P 07/19/14 46.3 1.35 1.45
CTSH 140719P00047500 P 07/19/14 47.5 1.75 1.90
CTSH 140719P00048750 P 07/19/14 48.8 2.25 2.40
CTSH 140719P00050000 P 07/19/14 50.0 2.85 3.00
CTSH 140719P00052500 P 07/19/14 52.5 4.30 4.50
CTSH 140719P00055000 P 07/19/14 55.0 6.10 6.40
CTSH 140719P00057500 P 07/19/14 57.5 8.00 8.50
CTSH 140719P00060000 P 07/19/14 60.0 10.00 11.10
CTSH 140719P00062500 P 07/19/14 62.5 11.80 13.70
CTSH 140719P00065000 P 07/19/14 65.0 14.10 17.10
CTSH 140719P00067500 P 07/19/14 67.5 17.30 18.50
CTSH 141018C00030000 C 10/18/14 30.0 18.30 21.20
CTSH 141018C00032500 C 10/18/14 32.5 15.80 18.70
CTSH 141018C00035000 C 10/18/14 35.0 14.60 15.70
CTSH 141018C00037500 C 10/18/14 37.5 12.30 13.40
CTSH 141018C00040000 C 10/18/14 40.0 10.40 11.00
CTSH 141018C00042500 C 10/18/14 42.5 8.40 9.00
CTSH 141018C00045000 C 10/18/14 45.0 6.60 6.80
CTSH 141018C00047500 C 10/18/14 47.5 5.00 5.20
CTSH 141018C00048750 C 10/18/14 48.8 4.30 4.50
CTSH 141018C00050000 C 10/18/14 50.0 3.70 3.80
CTSH 141018C00052500 C 10/18/14 52.5 2.60 2.70
CTSH 141018C00055000 C 10/18/14 55.0 1.80 1.90
CTSH 141018C00057500 C 10/18/14 57.5 1.20 1.30
CTSH 141018C00060000 C 10/18/14 60.0 0.75 0.85
CTSH 141018C00062500 C 10/18/14 62.5 0.45 0.60
CTSH 141018C00065000 C 10/18/14 65.0 0.30 0.40
CTSH 141018C00067500 C 10/18/14 67.5 0.15 0.25
CTSH 141018C00070000 C 10/18/14 70.0 0.10 0.20
CTSH 141018C00072500 C 10/18/14 72.5 0.05 0.15
CTSH 141018P00030000 P 10/18/14 30.0 0.10 0.25
CTSH 141018P00032500 P 10/18/14 32.5 0.20 0.35
CTSH 141018P00035000 P 10/18/14 35.0 0.35 0.45
CTSH 141018P00037500 P 10/18/14 37.5 0.55 0.65
CTSH 141018P00040000 P 10/18/14 40.0 0.85 1.00
CTSH 141018P00042500 P 10/18/14 42.5 1.35 1.45
CTSH 141018P00045000 P 10/18/14 45.0 2.00 2.10
CTSH 141018P00047500 P 10/18/14 47.5 2.90 3.00
CTSH 141018P00048750 P 10/18/14 48.8 3.40 3.60
CTSH 141018P00050000 P 10/18/14 50.0 4.00 4.20
CTSH 141018P00052500 P 10/18/14 52.5 5.40 5.60
CTSH 141018P00055000 P 10/18/14 55.0 7.10 7.30
CTSH 141018P00057500 P 10/18/14 57.5 9.00 9.20
CTSH 141018P00060000 P 10/18/14 60.0 10.80 11.30
CTSH 141018P00062500 P 10/18/14 62.5 13.00 13.50
CTSH 141018P00065000 P 10/18/14 65.0 15.10 16.20
CTSH 141018P00067500 P 10/18/14 67.5 17.30 18.60
CTSH 141018P00070000 P 10/18/14 70.0 19.20 22.10
CTSH 141018P00072500 P 10/18/14 72.5 22.30 23.50
CTSH 150117C00016250 C 01/17/15 16.3 31.70 33.60
CTSH 150117C00017500 C 01/17/15 17.5 31.90 34.30
CTSH 150117C00018750 C 01/17/15 18.8 30.70 31.10
CTSH 150117C00020000 C 01/17/15 20.0 29.10 29.90
CTSH 150117C00021250 C 01/17/15 21.3 28.20 28.60
CTSH 150117C00022500 C 01/17/15 22.5 27.00 27.40
CTSH 150117C00023750 C 01/17/15 23.8 25.80 27.10
CTSH 150117C00025000 C 01/17/15 25.0 23.90 25.90
CTSH 150117C00027500 C 01/17/15 27.5 22.20 23.50
CTSH 150117C00028750 C 01/17/15 28.8 20.30 22.30
CTSH 150117C00030000 C 01/17/15 30.0 19.80 20.20
CTSH 150117C00031250 C 01/17/15 31.3 18.30 19.00
CTSH 150117C00032500 C 01/17/15 32.5 17.20 17.90
CTSH 150117C00033750 C 01/17/15 33.8 16.20 17.20
CTSH 150117C00035000 C 01/17/15 35.0 14.90 16.10
CTSH 150117C00036250 C 01/17/15 36.3 14.10 14.70
CTSH 150117C00037500 C 01/17/15 37.5 13.10 13.70
CTSH 150117C00038750 C 01/17/15 38.8 12.00 12.70
CTSH 150117C00040000 C 01/17/15 40.0 11.00 11.60
CTSH 150117C00041250 C 01/17/15 41.3 10.10 10.70
CTSH 150117C00042500 C 01/17/15 42.5 9.10 9.80
CTSH 150117C00043750 C 01/17/15 43.8 8.30 8.90
CTSH 150117C00045000 C 01/17/15 45.0 7.40 7.60
CTSH 150117C00046250 C 01/17/15 46.3 6.60 6.90
CTSH 150117C00047500 C 01/17/15 47.5 5.90 6.10
CTSH 150117C00048750 C 01/17/15 48.8 5.20 5.40
CTSH 150117C00050000 C 01/17/15 50.0 4.60 4.80
CTSH 150117C00052500 C 01/17/15 52.5 3.50 3.70
CTSH 150117C00055000 C 01/17/15 55.0 2.65 2.80
CTSH 150117C00057500 C 01/17/15 57.5 1.95 2.10
CTSH 150117C00060000 C 01/17/15 60.0 1.40 1.55
CTSH 150117C00062500 C 01/17/15 62.5 1.00 1.10
CTSH 150117C00065000 C 01/17/15 65.0 0.70 0.80
CTSH 150117C00067500 C 01/17/15 67.5 0.50 0.60
CTSH 150117C00070000 C 01/17/15 70.0 0.35 0.45
CTSH 150117C00072500 C 01/17/15 72.5 0.20 0.35
CTSH 150117C00075000 C 01/17/15 75.0 0.15 0.25
CTSH 150117C00077500 C 01/17/15 77.5 0.10 0.20
CTSH 150117P00016250 P 01/17/15 16.3 0.00 0.10
CTSH 150117P00017500 P 01/17/15 17.5 0.00 0.10
CTSH 150117P00018750 P 01/17/15 18.8 0.00 0.10
CTSH 150117P00020000 P 01/17/15 20.0 0.00 0.15
CTSH 150117P00021250 P 01/17/15 21.3 0.05 0.15
CTSH 150117P00022500 P 01/17/15 22.5 0.05 0.15
CTSH 150117P00023750 P 01/17/15 23.8 0.10 0.20
CTSH 150117P00025000 P 01/17/15 25.0 0.10 0.25
CTSH 150117P00027500 P 01/17/15 27.5 0.20 0.30
CTSH 150117P00028750 P 01/17/15 28.8 0.25 0.35
CTSH 150117P00030000 P 01/17/15 30.0 0.30 0.40
CTSH 150117P00031250 P 01/17/15 31.3 0.35 0.50
CTSH 150117P00032500 P 01/17/15 32.5 0.45 0.60
CTSH 150117P00033750 P 01/17/15 33.8 0.55 0.70
CTSH 150117P00035000 P 01/17/15 35.0 0.70 0.80
CTSH 150117P00036250 P 01/17/15 36.3 0.80 0.95
CTSH 150117P00037500 P 01/17/15 37.5 1.00 1.10
CTSH 150117P00038750 P 01/17/15 38.8 1.20 1.30
CTSH 150117P00040000 P 01/17/15 40.0 1.45 1.55
CTSH 150117P00041250 P 01/17/15 41.3 1.70 1.85
CTSH 150117P00042500 P 01/17/15 42.5 2.00 2.15
CTSH 150117P00043750 P 01/17/15 43.8 2.40 2.50
CTSH 150117P00045000 P 01/17/15 45.0 2.80 2.90
CTSH 150117P00046250 P 01/17/15 46.3 3.20 3.40
CTSH 150117P00047500 P 01/17/15 47.5 3.70 3.90
CTSH 150117P00048750 P 01/17/15 48.8 4.30 4.50
CTSH 150117P00050000 P 01/17/15 50.0 4.90 5.10
CTSH 150117P00052500 P 01/17/15 52.5 6.30 6.50
CTSH 150117P00055000 P 01/17/15 55.0 7.90 8.10
CTSH 150117P00057500 P 01/17/15 57.5 9.70 9.90
CTSH 150117P00060000 P 01/17/15 60.0 11.60 11.90
CTSH 150117P00062500 P 01/17/15 62.5 13.50 14.00
CTSH 150117P00065000 P 01/17/15 65.0 15.70 16.20
CTSH 150117P00067500 P 01/17/15 67.5 17.70 18.80
CTSH 150117P00070000 P 01/17/15 70.0 20.00 21.20
CTSH 150117P00072500 P 01/17/15 72.5 23.00 23.50
CTSH 150117P00075000 P 01/17/15 75.0 24.50 25.90
CTSH 150117P00077500 P 01/17/15 77.5 26.80 28.80
CTSH 160115C00025000 C 01/15/16 25.0 24.70 25.80
CTSH 160115C00027500 C 01/15/16 27.5 22.80 23.60
CTSH 160115C00030000 C 01/15/16 30.0 20.10 22.10
CTSH 160115C00032500 C 01/15/16 32.5 18.80 19.60
CTSH 160115C00035000 C 01/15/16 35.0 16.80 17.60
CTSH 160115C00036250 C 01/15/16 36.3 15.90 16.80
CTSH 160115C00037500 C 01/15/16 37.5 15.00 15.80
CTSH 160115C00038750 C 01/15/16 38.8 14.10 14.90
CTSH 160115C00040000 C 01/15/16 40.0 12.90 14.00
CTSH 160115C00041250 C 01/15/16 41.3 12.40 13.20
CTSH 160115C00042500 C 01/15/16 42.5 11.60 12.20
CTSH 160115C00043750 C 01/15/16 43.8 10.90 11.10
CTSH 160115C00045000 C 01/15/16 45.0 10.20 10.40
CTSH 160115C00046250 C 01/15/16 46.3 9.40 9.70
CTSH 160115C00047500 C 01/15/16 47.5 8.80 9.00
CTSH 160115C00048750 C 01/15/16 48.8 8.20 8.40
CTSH 160115C00050000 C 01/15/16 50.0 7.60 7.80
CTSH 160115C00052500 C 01/15/16 52.5 6.50 6.70
CTSH 160115C00055000 C 01/15/16 55.0 5.50 5.70
CTSH 160115C00057500 C 01/15/16 57.5 4.70 4.90
CTSH 160115C00060000 C 01/15/16 60.0 4.00 4.20
CTSH 160115C00062500 C 01/15/16 62.5 3.30 3.50
CTSH 160115C00065000 C 01/15/16 65.0 2.80 3.00
CTSH 160115C00067500 C 01/15/16 67.5 2.35 2.55
CTSH 160115C00070000 C 01/15/16 70.0 2.00 2.15
CTSH 160115C00072500 C 01/15/16 72.5 1.65 1.85
CTSH 160115C00075000 C 01/15/16 75.0 1.40 1.55
CTSH 160115C00077500 C 01/15/16 77.5 1.15 1.35
CTSH 160115C00080000 C 01/15/16 80.0 0.95 1.15
CTSH 160115P00025000 P 01/15/16 25.0 0.60 0.75
CTSH 160115P00027500 P 01/15/16 27.5 0.85 1.00
CTSH 160115P00030000 P 01/15/16 30.0 1.15 1.30
CTSH 160115P00032500 P 01/15/16 32.5 1.55 1.75
CTSH 160115P00035000 P 01/15/16 35.0 2.05 2.25
CTSH 160115P00036250 P 01/15/16 36.3 2.35 2.55
CTSH 160115P00037500 P 01/15/16 37.5 2.65 2.85
CTSH 160115P00038750 P 01/15/16 38.8 3.00 3.20
CTSH 160115P00040000 P 01/15/16 40.0 3.40 3.60
CTSH 160115P00041250 P 01/15/16 41.3 3.80 4.00
CTSH 160115P00042500 P 01/15/16 42.5 4.20 4.50
CTSH 160115P00043750 P 01/15/16 43.8 4.70 5.00
CTSH 160115P00045000 P 01/15/16 45.0 5.20 5.50
CTSH 160115P00046250 P 01/15/16 46.3 5.70 6.00
CTSH 160115P00047500 P 01/15/16 47.5 6.30 6.60
CTSH 160115P00048750 P 01/15/16 48.8 6.90 7.20
CTSH 160115P00050000 P 01/15/16 50.0 7.50 8.00
CTSH 160115P00052500 P 01/15/16 52.5 8.90 9.40
CTSH 160115P00055000 P 01/15/16 55.0 10.50 10.90
CTSH 160115P00057500 P 01/15/16 57.5 12.10 12.40
CTSH 160115P00060000 P 01/15/16 60.0 13.90 14.30
CTSH 160115P00062500 P 01/15/16 62.5 15.70 16.20
CTSH 160115P00065000 P 01/15/16 65.0 17.70 18.00
CTSH 160115P00067500 P 01/15/16 67.5 19.70 20.20
CTSH 160115P00070000 P 01/15/16 70.0 21.60 22.30
CTSH 160115P00072500 P 01/15/16 72.5 23.80 24.40
CTSH 160115P00075000 P 01/15/16 75.0 26.00 26.70
CTSH 160115P00077500 P 01/15/16 77.5 28.30 29.00
CTSH 160115P00080000 P 01/15/16 80.0 30.70 31.30

OPRA data is delayed 15 minutes.