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 (2017-02-10)Premium Content

Cognizant Technology Solutions Corp (CTSH)
As of Feb 23 2017 11:36AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTSH 170224C00040000 C 02/24/17 40.0 18.20 19.20
CTSH 170224C00042500 C 02/24/17 42.5 15.70 17.10
CTSH 170224C00045000 C 02/24/17 45.0 13.20 14.60
CTSH 170224C00046000 C 02/24/17 46.0 12.20 14.10
CTSH 170224C00046500 C 02/24/17 46.5 11.70 13.10
CTSH 170224C00047000 C 02/24/17 47.0 11.20 12.60
CTSH 170224C00047500 C 02/24/17 47.5 10.70 12.10
CTSH 170224C00048000 C 02/24/17 48.0 10.20 11.60
CTSH 170224C00048500 C 02/24/17 48.5 9.80 10.70
CTSH 170224C00049500 C 02/24/17 49.5 7.40 11.10
CTSH 170224C00050000 C 02/24/17 50.0 8.30 9.20
CTSH 170224C00050500 C 02/24/17 50.5 6.30 8.70
CTSH 170224C00051000 C 02/24/17 51.0 7.30 8.20
CTSH 170224C00051500 C 02/24/17 51.5 5.90 7.70
CTSH 170224C00052000 C 02/24/17 52.0 5.60 7.10
CTSH 170224C00052500 C 02/24/17 52.5 5.80 6.70
CTSH 170224C00053000 C 02/24/17 53.0 4.70 6.60
CTSH 170224C00053500 C 02/24/17 53.5 4.20 6.40
CTSH 170224C00054000 C 02/24/17 54.0 3.70 5.80
CTSH 170224C00054500 C 02/24/17 54.5 3.00 5.40
CTSH 170224C00055000 C 02/24/17 55.0 3.90 4.80
CTSH 170224C00055500 C 02/24/17 55.5 2.95 3.60
CTSH 170224C00056000 C 02/24/17 56.0 2.75 3.20
CTSH 170224C00056500 C 02/24/17 56.5 2.25 2.65
CTSH 170224C00057000 C 02/24/17 57.0 1.75 2.15
CTSH 170224C00057500 C 02/24/17 57.5 1.30 1.65
CTSH 170224C00058000 C 02/24/17 58.0 0.85 1.15
CTSH 170224C00058500 C 02/24/17 58.5 0.50 0.70
CTSH 170224C00059000 C 02/24/17 59.0 0.25 0.40
CTSH 170224C00059500 C 02/24/17 59.5 0.10 0.20
CTSH 170224C00060000 C 02/24/17 60.0 0.00 0.10
CTSH 170224C00060500 C 02/24/17 60.5 0.00 0.50
CTSH 170224C00061000 C 02/24/17 61.0 0.00 0.35
CTSH 170224C00061500 C 02/24/17 61.5 0.00 0.35
CTSH 170224C00062000 C 02/24/17 62.0 0.00 0.35
CTSH 170224C00062500 C 02/24/17 62.5 0.00 0.50
CTSH 170224C00063000 C 02/24/17 63.0 0.00 0.35
CTSH 170224C00063500 C 02/24/17 63.5 0.00 0.30
CTSH 170224C00064000 C 02/24/17 64.0 0.00 0.50
CTSH 170224C00064500 C 02/24/17 64.5 0.00 0.35
CTSH 170224C00065000 C 02/24/17 65.0 0.00 0.45
CTSH 170224C00067500 C 02/24/17 67.5 0.00 0.50
CTSH 170224C00070000 C 02/24/17 70.0 0.00 0.40
CTSH 170224C00072500 C 02/24/17 72.5 0.00 0.45
CTSH 170224P00040000 P 02/24/17 40.0 0.00 0.50
CTSH 170224P00042500 P 02/24/17 42.5 0.00 0.50
CTSH 170224P00045000 P 02/24/17 45.0 0.00 0.45
CTSH 170224P00046000 P 02/24/17 46.0 0.00 0.50
CTSH 170224P00046500 P 02/24/17 46.5 0.00 0.50
CTSH 170224P00047000 P 02/24/17 47.0 0.00 0.45
CTSH 170224P00047500 P 02/24/17 47.5 0.00 0.50
CTSH 170224P00048000 P 02/24/17 48.0 0.00 0.30
CTSH 170224P00048500 P 02/24/17 48.5 0.00 0.35
CTSH 170224P00049500 P 02/24/17 49.5 0.00 0.05
CTSH 170224P00050000 P 02/24/17 50.0 0.00 0.05
CTSH 170224P00050500 P 02/24/17 50.5 0.00 0.35
CTSH 170224P00051000 P 02/24/17 51.0 0.00 0.35
CTSH 170224P00051500 P 02/24/17 51.5 0.00 0.30
CTSH 170224P00052000 P 02/24/17 52.0 0.00 0.35
CTSH 170224P00052500 P 02/24/17 52.5 0.00 0.35
CTSH 170224P00053000 P 02/24/17 53.0 0.00 0.30
CTSH 170224P00053500 P 02/24/17 53.5 0.00 0.35
CTSH 170224P00054000 P 02/24/17 54.0 0.00 0.35
CTSH 170224P00054500 P 02/24/17 54.5 0.00 0.35
CTSH 170224P00055000 P 02/24/17 55.0 0.00 0.35
CTSH 170224P00055500 P 02/24/17 55.5 0.00 0.30
CTSH 170224P00056000 P 02/24/17 56.0 0.00 0.10
CTSH 170224P00056500 P 02/24/17 56.5 0.00 0.45
CTSH 170224P00057000 P 02/24/17 57.0 0.00 0.25
CTSH 170224P00057500 P 02/24/17 57.5 0.00 0.25
CTSH 170224P00058000 P 02/24/17 58.0 0.00 0.15
CTSH 170224P00058500 P 02/24/17 58.5 0.15 0.25
CTSH 170224P00059000 P 02/24/17 59.0 0.30 0.45
CTSH 170224P00059500 P 02/24/17 59.5 0.55 0.80
CTSH 170224P00060000 P 02/24/17 60.0 0.90 1.30
CTSH 170224P00060500 P 02/24/17 60.5 1.45 1.75
CTSH 170224P00061000 P 02/24/17 61.0 1.85 2.30
CTSH 170224P00061500 P 02/24/17 61.5 2.35 2.80
CTSH 170224P00062000 P 02/24/17 62.0 2.15 4.40
CTSH 170224P00062500 P 02/24/17 62.5 2.05 5.30
CTSH 170224P00063000 P 02/24/17 63.0 3.10 5.40
CTSH 170224P00063500 P 02/24/17 63.5 3.00 6.60
CTSH 170224P00064000 P 02/24/17 64.0 3.90 6.50
CTSH 170224P00064500 P 02/24/17 64.5 5.30 7.20
CTSH 170224P00065000 P 02/24/17 65.0 5.80 6.70
CTSH 170224P00067500 P 02/24/17 67.5 8.30 9.10
CTSH 170224P00070000 P 02/24/17 70.0 10.40 11.80
CTSH 170224P00072500 P 02/24/17 72.5 13.30 14.30
CTSH 170303C00040000 C 03/03/17 40.0 17.00 20.40
CTSH 170303C00042500 C 03/03/17 42.5 14.10 18.20
CTSH 170303C00045000 C 03/03/17 45.0 12.00 15.70
CTSH 170303C00046000 C 03/03/17 46.0 10.90 14.60
CTSH 170303C00046500 C 03/03/17 46.5 10.40 14.20
CTSH 170303C00047000 C 03/03/17 47.0 10.00 13.70
CTSH 170303C00047500 C 03/03/17 47.5 9.10 13.10
CTSH 170303C00048000 C 03/03/17 48.0 8.70 12.50
CTSH 170303C00048500 C 03/03/17 48.5 8.10 12.30
CTSH 170303C00049500 C 03/03/17 49.5 7.50 11.60
CTSH 170303C00050000 C 03/03/17 50.0 6.90 11.10
CTSH 170303C00050500 C 03/03/17 50.5 6.50 10.60
CTSH 170303C00051000 C 03/03/17 51.0 5.90 9.80
CTSH 170303C00051500 C 03/03/17 51.5 5.40 9.30
CTSH 170303C00052000 C 03/03/17 52.0 4.90 8.70
CTSH 170303C00052500 C 03/03/17 52.5 5.90 6.80
CTSH 170303C00053000 C 03/03/17 53.0 4.30 7.30
CTSH 170303C00053500 C 03/03/17 53.5 3.40 7.20
CTSH 170303C00054000 C 03/03/17 54.0 2.90 6.60
CTSH 170303C00054500 C 03/03/17 54.5 2.20 6.10
CTSH 170303C00055000 C 03/03/17 55.0 3.30 4.30
CTSH 170303C00055500 C 03/03/17 55.5 3.10 3.90
CTSH 170303C00056000 C 03/03/17 56.0 1.30 4.10
CTSH 170303C00056500 C 03/03/17 56.5 1.70 3.00
CTSH 170303C00057000 C 03/03/17 57.0 0.25 3.70
CTSH 170303C00057500 C 03/03/17 57.5 1.60 1.90
CTSH 170303C00058000 C 03/03/17 58.0 1.30 1.40
CTSH 170303C00058500 C 03/03/17 58.5 0.95 1.10
CTSH 170303C00059000 C 03/03/17 59.0 0.65 0.80
CTSH 170303C00059500 C 03/03/17 59.5 0.45 0.60
CTSH 170303C00060000 C 03/03/17 60.0 0.30 0.45
CTSH 170303C00060500 C 03/03/17 60.5 0.15 0.35
CTSH 170303C00061000 C 03/03/17 61.0 0.10 0.45
CTSH 170303C00061500 C 03/03/17 61.5 0.05 0.30
CTSH 170303C00062000 C 03/03/17 62.0 0.00 0.50
CTSH 170303C00062500 C 03/03/17 62.5 0.00 0.50
CTSH 170303C00063000 C 03/03/17 63.0 0.00 0.50
CTSH 170303C00063500 C 03/03/17 63.5 0.00 0.50
CTSH 170303C00064000 C 03/03/17 64.0 0.00 0.50
CTSH 170303C00065000 C 03/03/17 65.0 0.00 0.25
CTSH 170303C00067500 C 03/03/17 67.5 0.00 0.45
CTSH 170303C00070000 C 03/03/17 70.0 0.00 0.50
CTSH 170303C00072500 C 03/03/17 72.5 0.00 0.50
CTSH 170303P00040000 P 03/03/17 40.0 0.00 0.50
CTSH 170303P00042500 P 03/03/17 42.5 0.00 0.50
CTSH 170303P00045000 P 03/03/17 45.0 0.00 0.50
CTSH 170303P00046000 P 03/03/17 46.0 0.00 0.50
CTSH 170303P00046500 P 03/03/17 46.5 0.00 0.45
CTSH 170303P00047000 P 03/03/17 47.0 0.00 0.50
CTSH 170303P00047500 P 03/03/17 47.5 0.00 0.45
CTSH 170303P00048000 P 03/03/17 48.0 0.00 0.50
CTSH 170303P00048500 P 03/03/17 48.5 0.00 0.50
CTSH 170303P00049500 P 03/03/17 49.5 0.00 0.40
CTSH 170303P00050000 P 03/03/17 50.0 0.00 0.50
CTSH 170303P00050500 P 03/03/17 50.5 0.00 0.50
CTSH 170303P00051000 P 03/03/17 51.0 0.00 0.50
CTSH 170303P00051500 P 03/03/17 51.5 0.00 0.50
CTSH 170303P00052000 P 03/03/17 52.0 0.00 0.50
CTSH 170303P00052500 P 03/03/17 52.5 0.00 0.50
CTSH 170303P00053000 P 03/03/17 53.0 0.00 0.50
CTSH 170303P00053500 P 03/03/17 53.5 0.00 0.50
CTSH 170303P00054000 P 03/03/17 54.0 0.00 0.15
CTSH 170303P00054500 P 03/03/17 54.5 0.00 0.50
CTSH 170303P00055000 P 03/03/17 55.0 0.00 0.45
CTSH 170303P00055500 P 03/03/17 55.5 0.00 0.30
CTSH 170303P00056000 P 03/03/17 56.0 0.00 0.50
CTSH 170303P00056500 P 03/03/17 56.5 0.05 0.50
CTSH 170303P00057000 P 03/03/17 57.0 0.10 0.30
CTSH 170303P00057500 P 03/03/17 57.5 0.20 0.35
CTSH 170303P00058000 P 03/03/17 58.0 0.35 0.45
CTSH 170303P00058500 P 03/03/17 58.5 0.50 0.65
CTSH 170303P00059000 P 03/03/17 59.0 0.70 0.85
CTSH 170303P00059500 P 03/03/17 59.5 1.00 1.15
CTSH 170303P00060000 P 03/03/17 60.0 1.35 1.50
CTSH 170303P00060500 P 03/03/17 60.5 1.05 3.80
CTSH 170303P00061000 P 03/03/17 61.0 0.45 3.10
CTSH 170303P00061500 P 03/03/17 61.5 0.85 4.00
CTSH 170303P00062000 P 03/03/17 62.0 1.55 5.10
CTSH 170303P00062500 P 03/03/17 62.5 2.05 5.50
CTSH 170303P00063000 P 03/03/17 63.0 2.30 6.10
CTSH 170303P00063500 P 03/03/17 63.5 3.50 6.50
CTSH 170303P00064000 P 03/03/17 64.0 3.50 6.90
CTSH 170303P00065000 P 03/03/17 65.0 4.30 7.90
CTSH 170303P00067500 P 03/03/17 67.5 6.70 10.80
CTSH 170303P00070000 P 03/03/17 70.0 9.40 13.40
CTSH 170303P00072500 P 03/03/17 72.5 11.90 15.50
CTSH 170310C00040000 C 03/10/17 40.0 17.00 20.50
CTSH 170310C00042500 C 03/10/17 42.5 14.20 18.30
CTSH 170310C00045000 C 03/10/17 45.0 11.90 15.80
CTSH 170310C00045500 C 03/10/17 45.5 11.40 15.10
CTSH 170310C00046000 C 03/10/17 46.0 10.90 14.60
CTSH 170310C00046500 C 03/10/17 46.5 10.40 14.30
CTSH 170310C00047000 C 03/10/17 47.0 9.60 13.60
CTSH 170310C00047500 C 03/10/17 47.5 9.40 13.20
CTSH 170310C00048000 C 03/10/17 48.0 8.60 12.80
CTSH 170310C00048500 C 03/10/17 48.5 8.10 12.10
CTSH 170310C00049500 C 03/10/17 49.5 7.10 11.50
CTSH 170310C00050000 C 03/10/17 50.0 6.60 11.00
CTSH 170310C00050500 C 03/10/17 50.5 6.30 10.40
CTSH 170310C00051000 C 03/10/17 51.0 5.70 9.90
CTSH 170310C00051500 C 03/10/17 51.5 5.60 9.30
CTSH 170310C00052000 C 03/10/17 52.0 6.10 7.60
CTSH 170310C00052500 C 03/10/17 52.5 4.50 8.10
CTSH 170310C00053000 C 03/10/17 53.0 4.00 7.70
CTSH 170310C00053500 C 03/10/17 53.5 3.50 7.40
CTSH 170310C00054000 C 03/10/17 54.0 4.20 6.10
CTSH 170310C00054500 C 03/10/17 54.5 2.50 6.20
CTSH 170310C00055000 C 03/10/17 55.0 2.10 5.70
CTSH 170310C00055500 C 03/10/17 55.5 1.65 5.30
CTSH 170310C00056000 C 03/10/17 56.0 1.20 4.80
CTSH 170310C00056500 C 03/10/17 56.5 2.10 3.40
CTSH 170310C00057000 C 03/10/17 57.0 1.60 3.10
CTSH 170310C00057500 C 03/10/17 57.5 1.85 2.05
CTSH 170310C00058000 C 03/10/17 58.0 1.50 1.70
CTSH 170310C00058500 C 03/10/17 58.5 1.20 1.35
CTSH 170310C00059000 C 03/10/17 59.0 0.90 1.10
CTSH 170310C00059500 C 03/10/17 59.5 0.65 0.85
CTSH 170310C00060000 C 03/10/17 60.0 0.50 0.65
CTSH 170310C00060500 C 03/10/17 60.5 0.35 0.50
CTSH 170310C00061000 C 03/10/17 61.0 0.25 0.45
CTSH 170310C00061500 C 03/10/17 61.5 0.15 0.40
CTSH 170310C00062000 C 03/10/17 62.0 0.10 0.30
CTSH 170310C00062500 C 03/10/17 62.5 0.05 0.50
CTSH 170310C00063000 C 03/10/17 63.0 0.00 0.50
CTSH 170310C00063500 C 03/10/17 63.5 0.00 0.50
CTSH 170310C00064000 C 03/10/17 64.0 0.00 0.50
CTSH 170310C00064500 C 03/10/17 64.5 0.00 0.50
CTSH 170310C00065000 C 03/10/17 65.0 0.00 0.45
CTSH 170310C00067500 C 03/10/17 67.5 0.00 0.45
CTSH 170310C00070000 C 03/10/17 70.0 0.00 0.50
CTSH 170310C00072500 C 03/10/17 72.5 0.00 0.50
CTSH 170310P00040000 P 03/10/17 40.0 0.00 0.50
CTSH 170310P00042500 P 03/10/17 42.5 0.00 0.50
CTSH 170310P00045000 P 03/10/17 45.0 0.00 0.45
CTSH 170310P00045500 P 03/10/17 45.5 0.00 0.45
CTSH 170310P00046000 P 03/10/17 46.0 0.00 0.50
CTSH 170310P00046500 P 03/10/17 46.5 0.00 0.50
CTSH 170310P00047000 P 03/10/17 47.0 0.00 0.50
CTSH 170310P00047500 P 03/10/17 47.5 0.00 0.50
CTSH 170310P00048000 P 03/10/17 48.0 0.00 0.50
CTSH 170310P00048500 P 03/10/17 48.5 0.00 0.50
CTSH 170310P00049500 P 03/10/17 49.5 0.00 0.50
CTSH 170310P00050000 P 03/10/17 50.0 0.00 0.50
CTSH 170310P00050500 P 03/10/17 50.5 0.00 0.50
CTSH 170310P00051000 P 03/10/17 51.0 0.00 0.50
CTSH 170310P00051500 P 03/10/17 51.5 0.00 0.50
CTSH 170310P00052000 P 03/10/17 52.0 0.00 1.40
CTSH 170310P00052500 P 03/10/17 52.5 0.00 0.45
CTSH 170310P00053000 P 03/10/17 53.0 0.00 0.50
CTSH 170310P00053500 P 03/10/17 53.5 0.00 0.50
CTSH 170310P00054000 P 03/10/17 54.0 0.00 0.35
CTSH 170310P00054500 P 03/10/17 54.5 0.00 0.50
CTSH 170310P00055000 P 03/10/17 55.0 0.05 0.45
CTSH 170310P00055500 P 03/10/17 55.5 0.10 0.35
CTSH 170310P00056000 P 03/10/17 56.0 0.15 0.40
CTSH 170310P00056500 P 03/10/17 56.5 0.25 0.50
CTSH 170310P00057000 P 03/10/17 57.0 0.30 0.50
CTSH 170310P00057500 P 03/10/17 57.5 0.45 0.60
CTSH 170310P00058000 P 03/10/17 58.0 0.60 0.75
CTSH 170310P00058500 P 03/10/17 58.5 0.75 0.90
CTSH 170310P00059000 P 03/10/17 59.0 0.95 1.15
CTSH 170310P00059500 P 03/10/17 59.5 1.25 1.40
CTSH 170310P00060000 P 03/10/17 60.0 1.50 1.75
CTSH 170310P00060500 P 03/10/17 60.5 0.90 3.90
CTSH 170310P00061000 P 03/10/17 61.0 0.65 4.50
CTSH 170310P00061500 P 03/10/17 61.5 1.10 5.00
CTSH 170310P00062000 P 03/10/17 62.0 1.65 5.00
CTSH 170310P00062500 P 03/10/17 62.5 1.85 5.50
CTSH 170310P00063000 P 03/10/17 63.0 2.40 5.90
CTSH 170310P00063500 P 03/10/17 63.5 3.00 6.60
CTSH 170310P00064000 P 03/10/17 64.0 3.50 7.20
CTSH 170310P00064500 P 03/10/17 64.5 3.80 7.40
CTSH 170310P00065000 P 03/10/17 65.0 4.10 7.20
CTSH 170310P00067500 P 03/10/17 67.5 6.80 10.40
CTSH 170310P00070000 P 03/10/17 70.0 9.10 13.10
CTSH 170310P00072500 P 03/10/17 72.5 11.90 15.50
CTSH 170317C00030000 C 03/17/17 30.0 28.30 29.20
CTSH 170317C00032500 C 03/17/17 32.5 24.30 27.20
CTSH 170317C00035000 C 03/17/17 35.0 21.80 25.90
CTSH 170317C00037500 C 03/17/17 37.5 19.50 23.10
CTSH 170317C00040000 C 03/17/17 40.0 16.90 21.10
CTSH 170317C00042500 C 03/17/17 42.5 15.90 18.60
CTSH 170317C00043000 C 03/17/17 43.0 15.40 18.10
CTSH 170317C00043500 C 03/17/17 43.5 13.20 17.10
CTSH 170317C00044000 C 03/17/17 44.0 13.10 16.30
CTSH 170317C00044500 C 03/17/17 44.5 13.90 16.10
CTSH 170317C00045000 C 03/17/17 45.0 12.60 14.70
CTSH 170317C00045500 C 03/17/17 45.5 12.90 15.10
CTSH 170317C00046000 C 03/17/17 46.0 12.40 14.60
CTSH 170317C00046500 C 03/17/17 46.5 10.20 13.20
CTSH 170317C00047000 C 03/17/17 47.0 10.70 12.30
CTSH 170317C00047500 C 03/17/17 47.5 9.30 12.30
CTSH 170317C00048000 C 03/17/17 48.0 10.40 12.60
CTSH 170317C00048500 C 03/17/17 48.5 8.10 12.10
CTSH 170317C00049000 C 03/17/17 49.0 7.90 11.80
CTSH 170317C00049500 C 03/17/17 49.5 7.40 11.20
CTSH 170317C00050000 C 03/17/17 50.0 8.00 9.70
CTSH 170317C00050500 C 03/17/17 50.5 7.80 9.70
CTSH 170317C00051000 C 03/17/17 51.0 6.00 9.50
CTSH 170317C00051500 C 03/17/17 51.5 5.40 8.30
CTSH 170317C00052000 C 03/17/17 52.0 5.90 7.80
CTSH 170317C00052500 C 03/17/17 52.5 5.60 7.00
CTSH 170317C00053000 C 03/17/17 53.0 4.00 7.10
CTSH 170317C00053500 C 03/17/17 53.5 3.30 5.90
CTSH 170317C00054000 C 03/17/17 54.0 4.50 5.90
CTSH 170317C00054500 C 03/17/17 54.5 3.60 5.40
CTSH 170317C00055000 C 03/17/17 55.0 4.00 4.40
CTSH 170317C00055500 C 03/17/17 55.5 2.75 4.50
CTSH 170317C00056000 C 03/17/17 56.0 2.45 4.00
CTSH 170317C00056500 C 03/17/17 56.5 2.40 3.20
CTSH 170317C00057000 C 03/17/17 57.0 2.40 2.80
CTSH 170317C00057500 C 03/17/17 57.5 2.05 2.30
CTSH 170317C00058000 C 03/17/17 58.0 1.75 1.90
CTSH 170317C00058500 C 03/17/17 58.5 1.40 1.60
CTSH 170317C00059000 C 03/17/17 59.0 1.15 1.35
CTSH 170317C00059500 C 03/17/17 59.5 0.95 1.10
CTSH 170317C00060000 C 03/17/17 60.0 0.70 0.90
CTSH 170317C00060500 C 03/17/17 60.5 0.55 0.70
CTSH 170317C00061000 C 03/17/17 61.0 0.40 0.60
CTSH 170317C00061500 C 03/17/17 61.5 0.30 0.50
CTSH 170317C00062000 C 03/17/17 62.0 0.25 0.45
CTSH 170317C00062500 C 03/17/17 62.5 0.15 0.45
CTSH 170317C00063000 C 03/17/17 63.0 0.05 0.50
CTSH 170317C00063500 C 03/17/17 63.5 0.05 0.50
CTSH 170317C00064000 C 03/17/17 64.0 0.05 0.50
CTSH 170317C00064500 C 03/17/17 64.5 0.00 0.30
CTSH 170317C00065000 C 03/17/17 65.0 0.00 0.10
CTSH 170317C00066000 C 03/17/17 66.0 0.00 0.30
CTSH 170317C00067500 C 03/17/17 67.5 0.05 0.35
CTSH 170317C00070000 C 03/17/17 70.0 0.00 0.25
CTSH 170317C00072500 C 03/17/17 72.5 0.00 0.35
CTSH 170317C00075000 C 03/17/17 75.0 0.00 0.30
CTSH 170317C00077500 C 03/17/17 77.5 0.00 0.50
CTSH 170317C00080000 C 03/17/17 80.0 0.00 0.85
CTSH 170317C00085000 C 03/17/17 85.0 0.00 0.50
CTSH 170317P00030000 P 03/17/17 30.0 0.00 0.30
CTSH 170317P00032500 P 03/17/17 32.5 0.00 0.25
CTSH 170317P00035000 P 03/17/17 35.0 0.00 0.35
CTSH 170317P00037500 P 03/17/17 37.5 0.00 0.45
CTSH 170317P00040000 P 03/17/17 40.0 0.00 0.45
CTSH 170317P00042500 P 03/17/17 42.5 0.00 0.35
CTSH 170317P00043000 P 03/17/17 43.0 0.00 0.50
CTSH 170317P00043500 P 03/17/17 43.5 0.00 0.40
CTSH 170317P00044000 P 03/17/17 44.0 0.00 0.50
CTSH 170317P00044500 P 03/17/17 44.5 0.00 0.50
CTSH 170317P00045000 P 03/17/17 45.0 0.00 0.50
CTSH 170317P00045500 P 03/17/17 45.5 0.00 0.50
CTSH 170317P00046000 P 03/17/17 46.0 0.00 0.50
CTSH 170317P00046500 P 03/17/17 46.5 0.00 0.50
CTSH 170317P00047000 P 03/17/17 47.0 0.00 0.50
CTSH 170317P00047500 P 03/17/17 47.5 0.00 0.45
CTSH 170317P00048000 P 03/17/17 48.0 0.00 0.50
CTSH 170317P00048500 P 03/17/17 48.5 0.00 0.50
CTSH 170317P00049000 P 03/17/17 49.0 0.00 0.45
CTSH 170317P00049500 P 03/17/17 49.5 0.00 0.40
CTSH 170317P00050000 P 03/17/17 50.0 0.00 0.35
CTSH 170317P00050500 P 03/17/17 50.5 0.00 0.45
CTSH 170317P00051000 P 03/17/17 51.0 0.00 0.45
CTSH 170317P00051500 P 03/17/17 51.5 0.00 0.45
CTSH 170317P00052000 P 03/17/17 52.0 0.00 0.50
CTSH 170317P00052500 P 03/17/17 52.5 0.10 0.30
CTSH 170317P00053000 P 03/17/17 53.0 0.05 0.50
CTSH 170317P00053500 P 03/17/17 53.5 0.05 0.45
CTSH 170317P00054000 P 03/17/17 54.0 0.10 0.45
CTSH 170317P00054500 P 03/17/17 54.5 0.15 0.45
CTSH 170317P00055000 P 03/17/17 55.0 0.20 0.45
CTSH 170317P00055500 P 03/17/17 55.5 0.25 0.50
CTSH 170317P00056000 P 03/17/17 56.0 0.30 0.60
CTSH 170317P00056500 P 03/17/17 56.5 0.40 0.60
CTSH 170317P00057000 P 03/17/17 57.0 0.50 0.65
CTSH 170317P00057500 P 03/17/17 57.5 0.65 0.80
CTSH 170317P00058000 P 03/17/17 58.0 0.80 0.95
CTSH 170317P00058500 P 03/17/17 58.5 1.00 1.15
CTSH 170317P00059000 P 03/17/17 59.0 1.20 1.35
CTSH 170317P00059500 P 03/17/17 59.5 1.45 1.65
CTSH 170317P00060000 P 03/17/17 60.0 1.75 1.95
CTSH 170317P00060500 P 03/17/17 60.5 2.05 2.45
CTSH 170317P00061000 P 03/17/17 61.0 0.85 4.40
CTSH 170317P00061500 P 03/17/17 61.5 2.25 3.90
CTSH 170317P00062000 P 03/17/17 62.0 1.70 5.00
CTSH 170317P00062500 P 03/17/17 62.5 2.80 5.10
CTSH 170317P00063000 P 03/17/17 63.0 2.65 5.70
CTSH 170317P00063500 P 03/17/17 63.5 3.10 6.10
CTSH 170317P00064000 P 03/17/17 64.0 3.60 6.90
CTSH 170317P00064500 P 03/17/17 64.5 5.30 7.70
CTSH 170317P00065000 P 03/17/17 65.0 5.30 7.20
CTSH 170317P00066000 P 03/17/17 66.0 6.30 8.10
CTSH 170317P00067500 P 03/17/17 67.5 7.50 9.20
CTSH 170317P00070000 P 03/17/17 70.0 9.30 11.80
CTSH 170317P00072500 P 03/17/17 72.5 12.40 14.30
CTSH 170317P00075000 P 03/17/17 75.0 14.30 16.80
CTSH 170317P00077500 P 03/17/17 77.5 16.80 19.30
CTSH 170317P00080000 P 03/17/17 80.0 19.30 21.80
CTSH 170317P00085000 P 03/17/17 85.0 25.80 26.70
CTSH 170324C00042500 C 03/24/17 42.5 14.60 17.90
CTSH 170324C00045500 C 03/24/17 45.5 11.50 15.10
CTSH 170324C00046000 C 03/24/17 46.0 11.00 14.60
CTSH 170324C00046500 C 03/24/17 46.5 10.60 14.10
CTSH 170324C00047000 C 03/24/17 47.0 10.00 13.60
CTSH 170324C00047500 C 03/24/17 47.5 9.50 13.10
CTSH 170324C00048000 C 03/24/17 48.0 8.70 12.60
CTSH 170324C00048500 C 03/24/17 48.5 8.60 12.50
CTSH 170324C00049000 C 03/24/17 49.0 8.00 12.10
CTSH 170324C00049500 C 03/24/17 49.5 7.50 11.60
CTSH 170324C00050000 C 03/24/17 50.0 6.70 10.90
CTSH 170324C00050500 C 03/24/17 50.5 6.20 10.40
CTSH 170324C00051000 C 03/24/17 51.0 6.20 10.00
CTSH 170324C00051500 C 03/24/17 51.5 5.60 9.30
CTSH 170324C00052000 C 03/24/17 52.0 6.20 7.70
CTSH 170324C00052500 C 03/24/17 52.5 4.60 7.50
CTSH 170324C00053000 C 03/24/17 53.0 5.00 6.80
CTSH 170324C00053500 C 03/24/17 53.5 4.50 6.30
CTSH 170324C00054000 C 03/24/17 54.0 3.50 6.60
CTSH 170324C00054500 C 03/24/17 54.5 2.85 6.20
CTSH 170324C00055000 C 03/24/17 55.0 2.40 5.80
CTSH 170324C00055500 C 03/24/17 55.5 1.90 5.40
CTSH 170324C00056000 C 03/24/17 56.0 2.80 3.80
CTSH 170324C00056500 C 03/24/17 56.5 1.20 3.40
CTSH 170324C00057000 C 03/24/17 57.0 2.55 3.00
CTSH 170324C00057500 C 03/24/17 57.5 2.20 2.55
CTSH 170324C00058000 C 03/24/17 58.0 1.85 2.15
CTSH 170324C00058500 C 03/24/17 58.5 1.55 1.85
CTSH 170324C00059000 C 03/24/17 59.0 1.30 1.55
CTSH 170324C00059500 C 03/24/17 59.5 1.05 1.30
CTSH 170324C00060000 C 03/24/17 60.0 0.85 1.10
CTSH 170324C00060500 C 03/24/17 60.5 0.65 0.95
CTSH 170324C00061000 C 03/24/17 61.0 0.50 0.80
CTSH 170324C00061500 C 03/24/17 61.5 0.40 0.70
CTSH 170324C00062000 C 03/24/17 62.0 0.30 0.60
CTSH 170324C00063000 C 03/24/17 63.0 0.20 0.55
CTSH 170324C00064000 C 03/24/17 64.0 0.00 0.45
CTSH 170324C00065000 C 03/24/17 65.0 0.00 0.50
CTSH 170324C00067500 C 03/24/17 67.5 0.00 0.50
CTSH 170324C00070000 C 03/24/17 70.0 0.00 0.50
CTSH 170324C00072500 C 03/24/17 72.5 0.00 0.50
CTSH 170324P00042500 P 03/24/17 42.5 0.00 0.50
CTSH 170324P00045500 P 03/24/17 45.5 0.00 0.50
CTSH 170324P00046000 P 03/24/17 46.0 0.00 0.50
CTSH 170324P00046500 P 03/24/17 46.5 0.00 0.50
CTSH 170324P00047000 P 03/24/17 47.0 0.00 0.45
CTSH 170324P00047500 P 03/24/17 47.5 0.00 0.50
CTSH 170324P00048000 P 03/24/17 48.0 0.00 0.40
CTSH 170324P00048500 P 03/24/17 48.5 0.00 0.45
CTSH 170324P00049000 P 03/24/17 49.0 0.00 0.50
CTSH 170324P00049500 P 03/24/17 49.5 0.00 0.45
CTSH 170324P00050000 P 03/24/17 50.0 0.00 0.45
CTSH 170324P00050500 P 03/24/17 50.5 0.00 0.50
CTSH 170324P00051000 P 03/24/17 51.0 0.00 0.50
CTSH 170324P00051500 P 03/24/17 51.5 0.00 0.50
CTSH 170324P00052000 P 03/24/17 52.0 0.00 0.50
CTSH 170324P00052500 P 03/24/17 52.5 0.00 0.50
CTSH 170324P00053000 P 03/24/17 53.0 0.00 0.50
CTSH 170324P00053500 P 03/24/17 53.5 0.00 0.50
CTSH 170324P00054000 P 03/24/17 54.0 0.05 0.50
CTSH 170324P00054500 P 03/24/17 54.5 0.10 0.60
CTSH 170324P00055000 P 03/24/17 55.0 0.30 0.50
CTSH 170324P00055500 P 03/24/17 55.5 0.35 0.60
CTSH 170324P00056000 P 03/24/17 56.0 0.45 0.70
CTSH 170324P00056500 P 03/24/17 56.5 0.50 0.80
CTSH 170324P00057000 P 03/24/17 57.0 0.65 0.90
CTSH 170324P00057500 P 03/24/17 57.5 0.80 0.95
CTSH 170324P00058000 P 03/24/17 58.0 0.95 1.25
CTSH 170324P00058500 P 03/24/17 58.5 1.15 1.40
CTSH 170324P00059000 P 03/24/17 59.0 1.35 1.65
CTSH 170324P00059500 P 03/24/17 59.5 1.60 1.90
CTSH 170324P00060000 P 03/24/17 60.0 1.90 2.20
CTSH 170324P00060500 P 03/24/17 60.5 2.20 2.55
CTSH 170324P00061000 P 03/24/17 61.0 2.55 3.20
CTSH 170324P00061500 P 03/24/17 61.5 1.35 3.60
CTSH 170324P00062000 P 03/24/17 62.0 1.80 5.30
CTSH 170324P00063000 P 03/24/17 63.0 2.65 6.10
CTSH 170324P00064000 P 03/24/17 64.0 3.50 7.00
CTSH 170324P00065000 P 03/24/17 65.0 4.30 7.80
CTSH 170324P00067500 P 03/24/17 67.5 6.70 10.60
CTSH 170324P00070000 P 03/24/17 70.0 9.10 13.10
CTSH 170324P00072500 P 03/24/17 72.5 12.10 15.50
CTSH 170331C00049000 C 03/31/17 49.0 8.80 11.00
CTSH 170331C00049500 C 03/31/17 49.5 7.30 11.30
CTSH 170331C00050000 C 03/31/17 50.0 7.60 9.80
CTSH 170331C00050500 C 03/31/17 50.5 6.70 10.40
CTSH 170331C00051000 C 03/31/17 51.0 5.80 9.70
CTSH 170331C00051500 C 03/31/17 51.5 5.80 9.40
CTSH 170331C00052000 C 03/31/17 52.0 5.30 8.10
CTSH 170331C00052500 C 03/31/17 52.5 5.60 8.50
CTSH 170331C00053000 C 03/31/17 53.0 4.30 7.80
CTSH 170331C00053500 C 03/31/17 53.5 4.30 7.30
CTSH 170331C00054000 C 03/31/17 54.0 3.30 7.00
CTSH 170331C00054500 C 03/31/17 54.5 2.80 6.60
CTSH 170331C00055000 C 03/31/17 55.0 2.85 5.10
CTSH 170331C00055500 C 03/31/17 55.5 3.10 4.60
CTSH 170331C00056000 C 03/31/17 56.0 1.65 3.90
CTSH 170331C00056500 C 03/31/17 56.5 3.10 4.10
CTSH 170331C00057000 C 03/31/17 57.0 2.75 3.20
CTSH 170331C00057500 C 03/31/17 57.5 2.35 2.70
CTSH 170331C00058000 C 03/31/17 58.0 2.05 2.35
CTSH 170331C00058500 C 03/31/17 58.5 1.80 2.05
CTSH 170331C00059000 C 03/31/17 59.0 1.55 1.75
CTSH 170331C00059500 C 03/31/17 59.5 1.20 1.50
CTSH 170331C00060000 C 03/31/17 60.0 0.95 1.30
CTSH 170331C00060500 C 03/31/17 60.5 0.85 1.10
CTSH 170331C00061000 C 03/31/17 61.0 0.65 0.95
CTSH 170331C00061500 C 03/31/17 61.5 0.50 0.80
CTSH 170331C00062000 C 03/31/17 62.0 0.50 0.75
CTSH 170331C00062500 C 03/31/17 62.5 0.30 0.60
CTSH 170331C00063000 C 03/31/17 63.0 0.15 0.55
CTSH 170331C00065000 C 03/31/17 65.0 0.05 0.45
CTSH 170331P00049000 P 03/31/17 49.0 0.00 0.45
CTSH 170331P00049500 P 03/31/17 49.5 0.00 0.50
CTSH 170331P00050000 P 03/31/17 50.0 0.00 0.50
CTSH 170331P00050500 P 03/31/17 50.5 0.00 0.50
CTSH 170331P00051000 P 03/31/17 51.0 0.00 0.50
CTSH 170331P00051500 P 03/31/17 51.5 0.00 0.50
CTSH 170331P00052000 P 03/31/17 52.0 0.00 0.50
CTSH 170331P00052500 P 03/31/17 52.5 0.00 0.70
CTSH 170331P00053000 P 03/31/17 53.0 0.00 0.75
CTSH 170331P00053500 P 03/31/17 53.5 0.00 0.65
CTSH 170331P00054000 P 03/31/17 54.0 0.10 0.90
CTSH 170331P00054500 P 03/31/17 54.5 0.30 0.60
CTSH 170331P00055000 P 03/31/17 55.0 0.35 0.65
CTSH 170331P00055500 P 03/31/17 55.5 0.50 0.75
CTSH 170331P00056000 P 03/31/17 56.0 0.60 0.80
CTSH 170331P00056500 P 03/31/17 56.5 0.70 0.95
CTSH 170331P00057000 P 03/31/17 57.0 0.80 1.05
CTSH 170331P00057500 P 03/31/17 57.5 0.95 1.25
CTSH 170331P00058000 P 03/31/17 58.0 1.15 1.40
CTSH 170331P00058500 P 03/31/17 58.5 1.35 1.60
CTSH 170331P00059000 P 03/31/17 59.0 1.55 1.80
CTSH 170331P00059500 P 03/31/17 59.5 1.80 2.05
CTSH 170331P00060000 P 03/31/17 60.0 2.10 2.35
CTSH 170331P00060500 P 03/31/17 60.5 2.40 2.70
CTSH 170331P00061000 P 03/31/17 61.0 2.70 3.10
CTSH 170331P00061500 P 03/31/17 61.5 1.45 3.70
CTSH 170331P00062000 P 03/31/17 62.0 2.00 5.30
CTSH 170331P00062500 P 03/31/17 62.5 2.25 5.80
CTSH 170331P00063000 P 03/31/17 63.0 2.70 6.20
CTSH 170331P00065000 P 03/31/17 65.0 5.50 7.30
CTSH 170407C00042500 C 04/07/17 42.5 14.50 17.90
CTSH 170407C00045000 C 04/07/17 45.0 11.80 15.90
CTSH 170407C00047500 C 04/07/17 47.5 9.20 13.30
CTSH 170407C00050000 C 04/07/17 50.0 6.80 11.00
CTSH 170407C00051500 C 04/07/17 51.5 5.30 9.40
CTSH 170407C00052000 C 04/07/17 52.0 5.20 9.10
CTSH 170407C00052500 C 04/07/17 52.5 4.50 8.60
CTSH 170407C00053000 C 04/07/17 53.0 3.90 7.90
CTSH 170407C00053500 C 04/07/17 53.5 3.60 7.50
CTSH 170407C00054000 C 04/07/17 54.0 3.20 7.10
CTSH 170407C00054500 C 04/07/17 54.5 2.90 7.10
CTSH 170407C00055000 C 04/07/17 55.0 2.50 6.60
CTSH 170407C00055500 C 04/07/17 55.5 2.10 6.10
CTSH 170407C00056000 C 04/07/17 56.0 1.70 5.40
CTSH 170407C00056500 C 04/07/17 56.5 1.50 5.00
CTSH 170407C00057000 C 04/07/17 57.0 1.10 3.90
CTSH 170407C00057500 C 04/07/17 57.5 2.35 4.70
CTSH 170407C00058000 C 04/07/17 58.0 2.00 3.90
CTSH 170407C00058500 C 04/07/17 58.5 1.65 3.30
CTSH 170407C00059000 C 04/07/17 59.0 1.40 3.40
CTSH 170407C00059500 C 04/07/17 59.5 1.25 3.10
CTSH 170407C00060000 C 04/07/17 60.0 0.95 2.00
CTSH 170407C00060500 C 04/07/17 60.5 0.75 1.40
CTSH 170407C00061000 C 04/07/17 61.0 0.65 2.25
CTSH 170407C00061500 C 04/07/17 61.5 0.40 1.05
CTSH 170407C00062000 C 04/07/17 62.0 0.40 1.85
CTSH 170407C00062500 C 04/07/17 62.5 0.35 0.80
CTSH 170407C00063000 C 04/07/17 63.0 0.25 1.55
CTSH 170407C00063500 C 04/07/17 63.5 0.00 0.85
CTSH 170407C00064000 C 04/07/17 64.0 0.00 0.55
CTSH 170407C00064500 C 04/07/17 64.5 0.00 1.85
CTSH 170407C00065000 C 04/07/17 65.0 0.10 0.55
CTSH 170407C00065500 C 04/07/17 65.5 0.05 2.15
CTSH 170407C00067500 C 04/07/17 67.5 0.00 2.15
CTSH 170407C00070000 C 04/07/17 70.0 0.00 1.05
CTSH 170407C00072500 C 04/07/17 72.5 0.00 1.10
CTSH 170407P00042500 P 04/07/17 42.5 0.00 1.10
CTSH 170407P00045000 P 04/07/17 45.0 0.00 1.10
CTSH 170407P00047500 P 04/07/17 47.5 0.00 2.15
CTSH 170407P00050000 P 04/07/17 50.0 0.00 0.45
CTSH 170407P00051500 P 04/07/17 51.5 0.10 1.85
CTSH 170407P00052000 P 04/07/17 52.0 0.10 2.25
CTSH 170407P00052500 P 04/07/17 52.5 0.15 0.65
CTSH 170407P00053000 P 04/07/17 53.0 0.20 1.70
CTSH 170407P00053500 P 04/07/17 53.5 0.20 1.60
CTSH 170407P00054000 P 04/07/17 54.0 0.15 0.70
CTSH 170407P00054500 P 04/07/17 54.5 0.25 0.80
CTSH 170407P00055000 P 04/07/17 55.0 0.30 1.15
CTSH 170407P00055500 P 04/07/17 55.5 0.40 1.25
CTSH 170407P00056000 P 04/07/17 56.0 0.55 1.35
CTSH 170407P00056500 P 04/07/17 56.5 0.65 1.30
CTSH 170407P00057000 P 04/07/17 57.0 0.85 1.50
CTSH 170407P00057500 P 04/07/17 57.5 0.95 1.80
CTSH 170407P00058000 P 04/07/17 58.0 1.10 1.95
CTSH 170407P00058500 P 04/07/17 58.5 1.30 2.15
CTSH 170407P00059000 P 04/07/17 59.0 1.55 2.50
CTSH 170407P00059500 P 04/07/17 59.5 1.80 4.00
CTSH 170407P00060000 P 04/07/17 60.0 2.00 3.30
CTSH 170407P00060500 P 04/07/17 60.5 2.35 4.60
CTSH 170407P00061000 P 04/07/17 61.0 2.60 4.60
CTSH 170407P00061500 P 04/07/17 61.5 1.50 5.10
CTSH 170407P00062000 P 04/07/17 62.0 1.65 5.70
CTSH 170407P00062500 P 04/07/17 62.5 2.20 6.30
CTSH 170407P00063000 P 04/07/17 63.0 2.50 6.10
CTSH 170407P00063500 P 04/07/17 63.5 2.95 7.10
CTSH 170407P00064000 P 04/07/17 64.0 3.20 7.20
CTSH 170407P00064500 P 04/07/17 64.5 3.80 8.00
CTSH 170407P00065000 P 04/07/17 65.0 4.20 8.00
CTSH 170407P00065500 P 04/07/17 65.5 4.80 8.70
CTSH 170407P00067500 P 04/07/17 67.5 6.70 10.80
CTSH 170407P00070000 P 04/07/17 70.0 9.10 13.20
CTSH 170407P00072500 P 04/07/17 72.5 11.90 15.00
CTSH 170421C00027500 C 04/21/17 27.5 31.00 31.70
CTSH 170421C00030000 C 04/21/17 30.0 28.50 29.20
CTSH 170421C00032500 C 04/21/17 32.5 25.80 28.20
CTSH 170421C00035000 C 04/21/17 35.0 23.30 25.20
CTSH 170421C00037500 C 04/21/17 37.5 20.90 23.00
CTSH 170421C00040000 C 04/21/17 40.0 18.30 19.30
CTSH 170421C00042500 C 04/21/17 42.5 15.10 17.70
CTSH 170421C00045000 C 04/21/17 45.0 13.50 14.30
CTSH 170421C00047500 C 04/21/17 47.5 10.40 12.60
CTSH 170421C00050000 C 04/21/17 50.0 8.80 9.70
CTSH 170421C00052500 C 04/21/17 52.5 6.00 7.50
CTSH 170421C00055000 C 04/21/17 55.0 4.60 4.90
CTSH 170421C00057500 C 04/21/17 57.5 2.85 3.10
CTSH 170421C00060000 C 04/21/17 60.0 1.50 1.75
CTSH 170421C00062500 C 04/21/17 62.5 0.65 0.85
CTSH 170421C00065000 C 04/21/17 65.0 0.25 0.40
CTSH 170421C00067500 C 04/21/17 67.5 0.05 0.20
CTSH 170421C00070000 C 04/21/17 70.0 0.00 0.10
CTSH 170421C00075000 C 04/21/17 75.0 0.00 0.10
CTSH 170421C00080000 C 04/21/17 80.0 0.00 0.10
CTSH 170421C00085000 C 04/21/17 85.0 0.00 0.05
CTSH 170421P00027500 P 04/21/17 27.5 0.00 0.05
CTSH 170421P00030000 P 04/21/17 30.0 0.00 0.05
CTSH 170421P00032500 P 04/21/17 32.5 0.00 0.05
CTSH 170421P00035000 P 04/21/17 35.0 0.00 0.10
CTSH 170421P00037500 P 04/21/17 37.5 0.00 0.10
CTSH 170421P00040000 P 04/21/17 40.0 0.00 0.10
CTSH 170421P00042500 P 04/21/17 42.5 0.00 0.15
CTSH 170421P00045000 P 04/21/17 45.0 0.05 0.15
CTSH 170421P00047500 P 04/21/17 47.5 0.10 0.20
CTSH 170421P00050000 P 04/21/17 50.0 0.20 0.30
CTSH 170421P00052500 P 04/21/17 52.5 0.35 0.50
CTSH 170421P00055000 P 04/21/17 55.0 0.70 0.95
CTSH 170421P00057500 P 04/21/17 57.5 1.35 1.55
CTSH 170421P00060000 P 04/21/17 60.0 2.50 2.75
CTSH 170421P00062500 P 04/21/17 62.5 4.10 4.40
CTSH 170421P00065000 P 04/21/17 65.0 6.10 7.60
CTSH 170421P00067500 P 04/21/17 67.5 7.30 10.30
CTSH 170421P00070000 P 04/21/17 70.0 9.60 12.80
CTSH 170421P00075000 P 04/21/17 75.0 14.10 16.80
CTSH 170421P00080000 P 04/21/17 80.0 19.10 21.80
CTSH 170421P00085000 P 04/21/17 85.0 25.50 26.80
CTSH 170721C00027500 C 07/21/17 27.5 29.50 32.00
CTSH 170721C00030000 C 07/21/17 30.0 28.00 29.50
CTSH 170721C00032500 C 07/21/17 32.5 25.30 27.00
CTSH 170721C00035000 C 07/21/17 35.0 22.00 24.50
CTSH 170721C00037500 C 07/21/17 37.5 19.50 22.10
CTSH 170721C00040000 C 07/21/17 40.0 17.20 19.70
CTSH 170721C00042500 C 07/21/17 42.5 14.80 17.30
CTSH 170721C00045000 C 07/21/17 45.0 13.60 14.80
CTSH 170721C00047500 C 07/21/17 47.5 11.50 12.90
CTSH 170721C00050000 C 07/21/17 50.0 8.80 11.00
CTSH 170721C00052500 C 07/21/17 52.5 7.80 8.30
CTSH 170721C00055000 C 07/21/17 55.0 6.10 6.40
CTSH 170721C00057500 C 07/21/17 57.5 4.50 4.80
CTSH 170721C00060000 C 07/21/17 60.0 3.20 3.40
CTSH 170721C00062500 C 07/21/17 62.5 2.10 2.50
CTSH 170721C00065000 C 07/21/17 65.0 1.45 1.65
CTSH 170721C00070000 C 07/21/17 70.0 0.45 0.70
CTSH 170721C00075000 C 07/21/17 75.0 0.10 0.30
CTSH 170721C00080000 C 07/21/17 80.0 0.05 0.15
CTSH 170721C00085000 C 07/21/17 85.0 0.00 0.10
CTSH 170721P00027500 P 07/21/17 27.5 0.00 0.10
CTSH 170721P00030000 P 07/21/17 30.0 0.00 0.15
CTSH 170721P00032500 P 07/21/17 32.5 0.00 0.20
CTSH 170721P00035000 P 07/21/17 35.0 0.05 0.25
CTSH 170721P00037500 P 07/21/17 37.5 0.10 0.30
CTSH 170721P00040000 P 07/21/17 40.0 0.15 0.35
CTSH 170721P00042500 P 07/21/17 42.5 0.20 0.45
CTSH 170721P00045000 P 07/21/17 45.0 0.35 0.60
CTSH 170721P00047500 P 07/21/17 47.5 0.55 0.85
CTSH 170721P00050000 P 07/21/17 50.0 1.00 1.20
CTSH 170721P00052500 P 07/21/17 52.5 1.50 1.70
CTSH 170721P00055000 P 07/21/17 55.0 2.15 2.35
CTSH 170721P00057500 P 07/21/17 57.5 3.00 3.30
CTSH 170721P00060000 P 07/21/17 60.0 4.20 4.50
CTSH 170721P00062500 P 07/21/17 62.5 5.60 6.00
CTSH 170721P00065000 P 07/21/17 65.0 7.30 7.70
CTSH 170721P00070000 P 07/21/17 70.0 10.80 12.40
CTSH 170721P00075000 P 07/21/17 75.0 15.40 17.60
CTSH 170721P00080000 P 07/21/17 80.0 19.60 22.80
CTSH 170721P00085000 P 07/21/17 85.0 25.70 26.70
CTSH 171020C00030000 C 10/20/17 30.0 28.20 29.70
CTSH 171020C00032500 C 10/20/17 32.5 24.40 28.40
CTSH 171020C00035000 C 10/20/17 35.0 22.50 26.00
CTSH 171020C00037500 C 10/20/17 37.5 19.50 23.60
CTSH 171020C00040000 C 10/20/17 40.0 17.90 20.20
CTSH 171020C00042500 C 10/20/17 42.5 16.30 17.90
CTSH 171020C00045000 C 10/20/17 45.0 14.10 16.40
CTSH 171020C00047500 C 10/20/17 47.5 10.60 14.70
CTSH 171020C00050000 C 10/20/17 50.0 10.60 11.30
CTSH 171020C00052500 C 10/20/17 52.5 8.80 9.30
CTSH 171020C00055000 C 10/20/17 55.0 7.30 7.60
CTSH 171020C00057500 C 10/20/17 57.5 5.70 6.10
CTSH 171020C00060000 C 10/20/17 60.0 4.40 4.80
CTSH 171020C00062500 C 10/20/17 62.5 3.30 3.70
CTSH 171020C00065000 C 10/20/17 65.0 2.45 2.85
CTSH 171020C00067500 C 10/20/17 67.5 1.75 2.10
CTSH 171020C00070000 C 10/20/17 70.0 1.20 1.55
CTSH 171020C00075000 C 10/20/17 75.0 0.50 0.80
CTSH 171020C00080000 C 10/20/17 80.0 0.20 0.45
CTSH 171020C00085000 C 10/20/17 85.0 0.10 0.25
CTSH 171020P00030000 P 10/20/17 30.0 0.10 0.30
CTSH 171020P00032500 P 10/20/17 32.5 0.15 0.35
CTSH 171020P00035000 P 10/20/17 35.0 0.20 0.45
CTSH 171020P00037500 P 10/20/17 37.5 0.25 0.55
CTSH 171020P00040000 P 10/20/17 40.0 0.40 0.70
CTSH 171020P00042500 P 10/20/17 42.5 0.55 0.90
CTSH 171020P00045000 P 10/20/17 45.0 0.90 1.20
CTSH 171020P00047500 P 10/20/17 47.5 1.25 1.55
CTSH 171020P00050000 P 10/20/17 50.0 1.70 2.10
CTSH 171020P00052500 P 10/20/17 52.5 2.35 2.55
CTSH 171020P00055000 P 10/20/17 55.0 3.10 3.50
CTSH 171020P00057500 P 10/20/17 57.5 4.10 4.50
CTSH 171020P00060000 P 10/20/17 60.0 5.30 5.70
CTSH 171020P00062500 P 10/20/17 62.5 6.70 7.10
CTSH 171020P00065000 P 10/20/17 65.0 8.30 8.80
CTSH 171020P00067500 P 10/20/17 67.5 10.10 10.60
CTSH 171020P00070000 P 10/20/17 70.0 12.00 12.50
CTSH 171020P00075000 P 10/20/17 75.0 16.00 17.50
CTSH 171020P00080000 P 10/20/17 80.0 19.70 23.00
CTSH 171020P00085000 P 10/20/17 85.0 24.60 27.80
CTSH 180119C00027500 C 01/19/18 27.5 29.40 33.80
CTSH 180119C00030000 C 01/19/18 30.0 27.00 31.40
CTSH 180119C00032500 C 01/19/18 32.5 24.70 29.00
CTSH 180119C00035000 C 01/19/18 35.0 22.30 26.60
CTSH 180119C00037500 C 01/19/18 37.5 19.90 24.20
CTSH 180119C00040000 C 01/19/18 40.0 17.60 21.40
CTSH 180119C00042500 C 01/19/18 42.5 16.10 19.00
CTSH 180119C00045000 C 01/19/18 45.0 13.90 17.00
CTSH 180119C00047500 C 01/19/18 47.5 13.20 13.90
CTSH 180119C00050000 C 01/19/18 50.0 11.40 11.90
CTSH 180119C00052500 C 01/19/18 52.5 9.60 10.30
CTSH 180119C00055000 C 01/19/18 55.0 8.20 8.30
CTSH 180119C00057500 C 01/19/18 57.5 6.70 6.90
CTSH 180119C00060000 C 01/19/18 60.0 5.50 5.60
CTSH 180119C00062500 C 01/19/18 62.5 4.40 4.60
CTSH 180119C00065000 C 01/19/18 65.0 3.40 3.60
CTSH 180119C00067500 C 01/19/18 67.5 2.65 2.80
CTSH 180119C00070000 C 01/19/18 70.0 2.05 2.20
CTSH 180119C00072500 C 01/19/18 72.5 1.55 1.70
CTSH 180119C00075000 C 01/19/18 75.0 1.15 1.30
CTSH 180119C00077500 C 01/19/18 77.5 0.85 1.00
CTSH 180119C00080000 C 01/19/18 80.0 0.60 0.75
CTSH 180119C00085000 C 01/19/18 85.0 0.30 0.45
CTSH 180119C00090000 C 01/19/18 90.0 0.15 0.25
CTSH 180119C00095000 C 01/19/18 95.0 0.05 0.15
CTSH 180119C00100000 C 01/19/18 100.0 0.00 0.10
CTSH 180119P00027500 P 01/19/18 27.5 0.15 0.30
CTSH 180119P00030000 P 01/19/18 30.0 0.25 0.35
CTSH 180119P00032500 P 01/19/18 32.5 0.35 0.45
CTSH 180119P00035000 P 01/19/18 35.0 0.45 0.60
CTSH 180119P00037500 P 01/19/18 37.5 0.65 0.75
CTSH 180119P00040000 P 01/19/18 40.0 0.85 1.00
CTSH 180119P00042500 P 01/19/18 42.5 1.20 1.25
CTSH 180119P00045000 P 01/19/18 45.0 1.55 1.65
CTSH 180119P00047500 P 01/19/18 47.5 2.00 2.10
CTSH 180119P00050000 P 01/19/18 50.0 2.60 2.70
CTSH 180119P00052500 P 01/19/18 52.5 3.30 3.40
CTSH 180119P00055000 P 01/19/18 55.0 4.20 4.30
CTSH 180119P00057500 P 01/19/18 57.5 5.20 5.40
CTSH 180119P00060000 P 01/19/18 60.0 6.40 6.60
CTSH 180119P00062500 P 01/19/18 62.5 7.80 8.00
CTSH 180119P00065000 P 01/19/18 65.0 9.30 9.50
CTSH 180119P00067500 P 01/19/18 67.5 11.00 11.20
CTSH 180119P00070000 P 01/19/18 70.0 12.90 13.10
CTSH 180119P00072500 P 01/19/18 72.5 14.70 15.20
CTSH 180119P00075000 P 01/19/18 75.0 16.80 17.30
CTSH 180119P00077500 P 01/19/18 77.5 17.70 20.70
CTSH 180119P00080000 P 01/19/18 80.0 20.80 22.50
CTSH 180119P00085000 P 01/19/18 85.0 24.00 27.30
CTSH 180119P00090000 P 01/19/18 90.0 29.00 33.40
CTSH 180119P00095000 P 01/19/18 95.0 33.90 38.50
CTSH 180119P00100000 P 01/19/18 100.0 40.40 42.10
CTSH 190118C00027500 C 01/18/19 27.5 30.20 34.50
CTSH 190118C00030000 C 01/18/19 30.0 28.00 31.40
CTSH 190118C00032500 C 01/18/19 32.5 25.80 30.00
CTSH 190118C00035000 C 01/18/19 35.0 23.70 27.10
CTSH 190118C00037500 C 01/18/19 37.5 22.20 25.00
CTSH 190118C00040000 C 01/18/19 40.0 19.70 23.00
CTSH 190118C00042500 C 01/18/19 42.5 18.40 20.70
CTSH 190118C00045000 C 01/18/19 45.0 16.60 18.90
CTSH 190118C00047500 C 01/18/19 47.5 14.70 17.20
CTSH 190118C00050000 C 01/18/19 50.0 13.20 15.50
CTSH 190118C00052500 C 01/18/19 52.5 11.60 13.90
CTSH 190118C00055000 C 01/18/19 55.0 10.20 12.20
CTSH 190118C00057500 C 01/18/19 57.5 8.80 10.90
CTSH 190118C00060000 C 01/18/19 60.0 7.80 9.60
CTSH 190118C00062500 C 01/18/19 62.5 6.60 8.40
CTSH 190118C00065000 C 01/18/19 65.0 6.00 7.50
CTSH 190118C00070000 C 01/18/19 70.0 3.90 5.70
CTSH 190118C00075000 C 01/18/19 75.0 2.65 4.30
CTSH 190118C00080000 C 01/18/19 80.0 1.70 2.40
CTSH 190118C00085000 C 01/18/19 85.0 1.05 2.45
CTSH 190118P00027500 P 01/18/19 27.5 0.35 1.05
CTSH 190118P00030000 P 01/18/19 30.0 0.65 1.30
CTSH 190118P00032500 P 01/18/19 32.5 0.75 1.60
CTSH 190118P00035000 P 01/18/19 35.0 1.00 1.95
CTSH 190118P00037500 P 01/18/19 37.5 1.35 2.35
CTSH 190118P00040000 P 01/18/19 40.0 1.75 2.90
CTSH 190118P00042500 P 01/18/19 42.5 2.25 3.30
CTSH 190118P00045000 P 01/18/19 45.0 3.50 4.00
CTSH 190118P00047500 P 01/18/19 47.5 3.50 4.70
CTSH 190118P00050000 P 01/18/19 50.0 4.30 5.50
CTSH 190118P00052500 P 01/18/19 52.5 5.10 6.40
CTSH 190118P00055000 P 01/18/19 55.0 6.10 7.40
CTSH 190118P00057500 P 01/18/19 57.5 7.10 8.60
CTSH 190118P00060000 P 01/18/19 60.0 8.30 9.80
CTSH 190118P00062500 P 01/18/19 62.5 9.60 11.20
CTSH 190118P00065000 P 01/18/19 65.0 11.00 12.70
CTSH 190118P00070000 P 01/18/19 70.0 14.20 16.00
CTSH 190118P00075000 P 01/18/19 75.0 17.70 19.60
CTSH 190118P00080000 P 01/18/19 80.0 21.80 23.70
CTSH 190118P00085000 P 01/18/19 85.0 24.80 28.80

OPRA data is delayed 15 minutes.