Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Cognizant Technology Solutions Corporation (CTSH)
As of Dec 14 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTSH 171215C00055000 C Dec 15, 2017 55.0 16.40 17.20
CTSH 171215C00060000 C Dec 15, 2017 60.0 10.20 13.70
CTSH 171215C00060500 C Dec 15, 2017 60.5 9.50 13.10
CTSH 171215C00061000 C Dec 15, 2017 61.0 8.70 13.20
CTSH 171215C00061500 C Dec 15, 2017 61.5 8.90 12.40
CTSH 171215C00062000 C Dec 15, 2017 62.0 8.30 11.50
CTSH 171215C00062500 C Dec 15, 2017 62.5 8.70 10.10
CTSH 171215C00063000 C Dec 15, 2017 63.0 7.10 11.20
CTSH 171215C00063500 C Dec 15, 2017 63.5 7.20 9.20
CTSH 171215C00064000 C Dec 15, 2017 64.0 7.30 8.40
CTSH 171215C00064500 C Dec 15, 2017 64.5 6.80 7.70
CTSH 171215C00065000 C Dec 15, 2017 65.0 5.80 7.00
CTSH 171215C00065500 C Dec 15, 2017 65.5 6.00 7.00
CTSH 171215C00066000 C Dec 15, 2017 66.0 5.20 6.10
CTSH 171215C00066500 C Dec 15, 2017 66.5 4.00 6.10
CTSH 171215C00067000 C Dec 15, 2017 67.0 4.40 5.30
CTSH 171215C00067500 C Dec 15, 2017 67.5 4.00 4.50
CTSH 171215C00068000 C Dec 15, 2017 68.0 3.30 4.20
CTSH 171215C00068500 C Dec 15, 2017 68.5 3.10 3.80
CTSH 171215C00069000 C Dec 15, 2017 69.0 2.55 3.10
CTSH 171215C00069500 C Dec 15, 2017 69.5 2.15 2.55
CTSH 171215C00070000 C Dec 15, 2017 70.0 1.70 1.95
CTSH 171215C00070500 C Dec 15, 2017 70.5 1.25 1.55
CTSH 171215C00071000 C Dec 15, 2017 71.0 0.75 0.95
CTSH 171215C00071500 C Dec 15, 2017 71.5 0.35 0.55
CTSH 171215C00072000 C Dec 15, 2017 72.0 0.10 0.20
CTSH 171215C00072500 C Dec 15, 2017 72.5 0.00 0.10
CTSH 171215C00073000 C Dec 15, 2017 73.0 0.00 0.05
CTSH 171215C00073500 C Dec 15, 2017 73.5 0.00 0.05
CTSH 171215C00074000 C Dec 15, 2017 74.0 0.00 0.05
CTSH 171215C00074500 C Dec 15, 2017 74.5 0.00 0.05
CTSH 171215C00075000 C Dec 15, 2017 75.0 0.00 0.05
CTSH 171215C00075500 C Dec 15, 2017 75.5 0.00 0.05
CTSH 171215C00076000 C Dec 15, 2017 76.0 0.00 0.05
CTSH 171215C00076500 C Dec 15, 2017 76.5 0.00 0.10
CTSH 171215C00077000 C Dec 15, 2017 77.0 0.00 0.05
CTSH 171215C00077500 C Dec 15, 2017 77.5 0.00 0.05
CTSH 171215C00078000 C Dec 15, 2017 78.0 0.00 0.05
CTSH 171215C00078500 C Dec 15, 2017 78.5 0.00 0.05
CTSH 171215C00079000 C Dec 15, 2017 79.0 0.00 0.05
CTSH 171215C00079500 C Dec 15, 2017 79.5 0.00 0.05
CTSH 171215C00080000 C Dec 15, 2017 80.0 0.00 0.10
CTSH 171215C00080500 C Dec 15, 2017 80.5 0.00 0.05
CTSH 171215C00081000 C Dec 15, 2017 81.0 0.00 0.05
CTSH 171215C00081500 C Dec 15, 2017 81.5 0.00 0.05
CTSH 171215C00082000 C Dec 15, 2017 82.0 0.00 0.05
CTSH 171215C00082500 C Dec 15, 2017 82.5 0.00 0.05
CTSH 171215C00085000 C Dec 15, 2017 85.0 0.00 0.05
CTSH 171215C00090000 C Dec 15, 2017 90.0 0.00 0.05
CTSH 171215C00095000 C Dec 15, 2017 95.0 0.00 0.05
CTSH 171215C00100000 C Dec 15, 2017 100.0 0.00 0.10
CTSH 171215C00105000 C Dec 15, 2017 105.0 0.00 0.15
CTSH 171215C00110000 C Dec 15, 2017 110.0 0.00 0.40
CTSH 171215P00055000 P Dec 15, 2017 55.0 0.00 0.05
CTSH 171215P00060000 P Dec 15, 2017 60.0 0.00 0.05
CTSH 171215P00060500 P Dec 15, 2017 60.5 0.00 0.05
CTSH 171215P00061000 P Dec 15, 2017 61.0 0.00 0.05
CTSH 171215P00061500 P Dec 15, 2017 61.5 0.00 0.05
CTSH 171215P00062000 P Dec 15, 2017 62.0 0.00 0.05
CTSH 171215P00062500 P Dec 15, 2017 62.5 0.00 0.05
CTSH 171215P00063000 P Dec 15, 2017 63.0 0.00 0.05
CTSH 171215P00063500 P Dec 15, 2017 63.5 0.00 0.05
CTSH 171215P00064000 P Dec 15, 2017 64.0 0.00 0.05
CTSH 171215P00064500 P Dec 15, 2017 64.5 0.00 0.05
CTSH 171215P00065000 P Dec 15, 2017 65.0 0.00 0.05
CTSH 171215P00065500 P Dec 15, 2017 65.5 0.00 0.05
CTSH 171215P00066000 P Dec 15, 2017 66.0 0.00 0.05
CTSH 171215P00066500 P Dec 15, 2017 66.5 0.00 0.05
CTSH 171215P00067000 P Dec 15, 2017 67.0 0.00 0.05
CTSH 171215P00067500 P Dec 15, 2017 67.5 0.00 0.05
CTSH 171215P00068000 P Dec 15, 2017 68.0 0.00 0.05
CTSH 171215P00068500 P Dec 15, 2017 68.5 0.00 0.05
CTSH 171215P00069000 P Dec 15, 2017 69.0 0.00 0.05
CTSH 171215P00069500 P Dec 15, 2017 69.5 0.00 0.05
CTSH 171215P00070000 P Dec 15, 2017 70.0 0.00 0.10
CTSH 171215P00070500 P Dec 15, 2017 70.5 0.00 0.05
CTSH 171215P00071000 P Dec 15, 2017 71.0 0.00 0.10
CTSH 171215P00071500 P Dec 15, 2017 71.5 0.05 0.20
CTSH 171215P00072000 P Dec 15, 2017 72.0 0.30 0.40
CTSH 171215P00072500 P Dec 15, 2017 72.5 0.60 0.80
CTSH 171215P00073000 P Dec 15, 2017 73.0 1.10 1.30
CTSH 171215P00073500 P Dec 15, 2017 73.5 1.55 1.80
CTSH 171215P00074000 P Dec 15, 2017 74.0 2.10 2.35
CTSH 171215P00074500 P Dec 15, 2017 74.5 2.55 2.85
CTSH 171215P00075000 P Dec 15, 2017 75.0 3.00 3.40
CTSH 171215P00075500 P Dec 15, 2017 75.5 3.50 4.00
CTSH 171215P00076000 P Dec 15, 2017 76.0 3.70 4.50
CTSH 171215P00076500 P Dec 15, 2017 76.5 4.10 4.90
CTSH 171215P00077000 P Dec 15, 2017 77.0 4.90 5.40
CTSH 171215P00077500 P Dec 15, 2017 77.5 5.50 5.90
CTSH 171215P00078000 P Dec 15, 2017 78.0 5.90 6.40
CTSH 171215P00078500 P Dec 15, 2017 78.5 6.40 7.70
CTSH 171215P00079000 P Dec 15, 2017 79.0 6.60 7.40
CTSH 171215P00079500 P Dec 15, 2017 79.5 7.20 7.90
CTSH 171215P00080000 P Dec 15, 2017 80.0 7.10 8.90
CTSH 171215P00080500 P Dec 15, 2017 80.5 8.30 9.30
CTSH 171215P00081000 P Dec 15, 2017 81.0 8.40 10.10
CTSH 171215P00081500 P Dec 15, 2017 81.5 9.10 10.10
CTSH 171215P00082000 P Dec 15, 2017 82.0 9.70 10.60
CTSH 171215P00082500 P Dec 15, 2017 82.5 8.80 12.60
CTSH 171215P00085000 P Dec 15, 2017 85.0 11.20 14.10
CTSH 171215P00090000 P Dec 15, 2017 90.0 16.10 18.90
CTSH 171215P00095000 P Dec 15, 2017 95.0 20.80 24.00
CTSH 171215P00100000 P Dec 15, 2017 100.0 26.00 30.50
CTSH 171215P00105000 P Dec 15, 2017 105.0 31.00 35.40
CTSH 171215P00110000 P Dec 15, 2017 110.0 37.60 38.80
CTSH 171222C00040000 C Dec 22, 2017 40.0 31.10 32.40
CTSH 171222C00045000 C Dec 22, 2017 45.0 24.90 29.20
CTSH 171222C00050000 C Dec 22, 2017 50.0 20.00 23.80
CTSH 171222C00055000 C Dec 22, 2017 55.0 14.90 18.90
CTSH 171222C00060000 C Dec 22, 2017 60.0 10.30 13.70
CTSH 171222C00061000 C Dec 22, 2017 61.0 9.30 12.70
CTSH 171222C00061500 C Dec 22, 2017 61.5 8.90 12.40
CTSH 171222C00062000 C Dec 22, 2017 62.0 9.60 11.20
CTSH 171222C00062500 C Dec 22, 2017 62.5 9.10 10.60
CTSH 171222C00063000 C Dec 22, 2017 63.0 7.20 10.90
CTSH 171222C00063500 C Dec 22, 2017 63.5 6.50 10.20
CTSH 171222C00064000 C Dec 22, 2017 64.0 6.10 9.70
CTSH 171222C00064500 C Dec 22, 2017 64.5 6.70 9.00
CTSH 171222C00065000 C Dec 22, 2017 65.0 6.60 8.10
CTSH 171222C00065500 C Dec 22, 2017 65.5 6.10 7.80
CTSH 171222C00066000 C Dec 22, 2017 66.0 5.40 6.90
CTSH 171222C00066500 C Dec 22, 2017 66.5 4.50 7.40
CTSH 171222C00067000 C Dec 22, 2017 67.0 4.50 5.30
CTSH 171222C00067500 C Dec 22, 2017 67.5 3.20 4.60
CTSH 171222C00068000 C Dec 22, 2017 68.0 3.40 4.90
CTSH 171222C00068500 C Dec 22, 2017 68.5 1.65 3.60
CTSH 171222C00069000 C Dec 22, 2017 69.0 2.65 3.20
CTSH 171222C00069500 C Dec 22, 2017 69.5 2.25 2.70
CTSH 171222C00070000 C Dec 22, 2017 70.0 1.65 2.10
CTSH 171222C00070500 C Dec 22, 2017 70.5 1.35 1.65
CTSH 171222C00071000 C Dec 22, 2017 71.0 1.05 1.25
CTSH 171222C00071500 C Dec 22, 2017 71.5 0.75 0.90
CTSH 171222C00072000 C Dec 22, 2017 72.0 0.45 0.65
CTSH 171222C00072500 C Dec 22, 2017 72.5 0.25 0.40
CTSH 171222C00073000 C Dec 22, 2017 73.0 0.10 0.25
CTSH 171222C00073500 C Dec 22, 2017 73.5 0.05 0.15
CTSH 171222C00074000 C Dec 22, 2017 74.0 0.00 0.10
CTSH 171222C00074500 C Dec 22, 2017 74.5 0.00 0.10
CTSH 171222C00075000 C Dec 22, 2017 75.0 0.00 0.05
CTSH 171222C00075500 C Dec 22, 2017 75.5 0.00 0.05
CTSH 171222C00076000 C Dec 22, 2017 76.0 0.00 0.05
CTSH 171222C00076500 C Dec 22, 2017 76.5 0.00 0.05
CTSH 171222C00077000 C Dec 22, 2017 77.0 0.00 0.05
CTSH 171222C00077500 C Dec 22, 2017 77.5 0.00 0.05
CTSH 171222C00078000 C Dec 22, 2017 78.0 0.00 0.05
CTSH 171222C00078500 C Dec 22, 2017 78.5 0.00 0.05
CTSH 171222C00079000 C Dec 22, 2017 79.0 0.00 0.05
CTSH 171222C00079500 C Dec 22, 2017 79.5 0.00 0.05
CTSH 171222C00080000 C Dec 22, 2017 80.0 0.00 0.05
CTSH 171222C00081000 C Dec 22, 2017 81.0 0.00 0.05
CTSH 171222C00081500 C Dec 22, 2017 81.5 0.00 0.05
CTSH 171222C00082000 C Dec 22, 2017 82.0 0.00 0.05
CTSH 171222C00085000 C Dec 22, 2017 85.0 0.00 0.05
CTSH 171222C00090000 C Dec 22, 2017 90.0 0.00 0.05
CTSH 171222C00095000 C Dec 22, 2017 95.0 0.00 0.05
CTSH 171222C00100000 C Dec 22, 2017 100.0 0.00 0.05
CTSH 171222C00105000 C Dec 22, 2017 105.0 0.00 0.05
CTSH 171222C00110000 C Dec 22, 2017 110.0 0.00 0.05
CTSH 171222P00040000 P Dec 22, 2017 40.0 0.00 0.05
CTSH 171222P00045000 P Dec 22, 2017 45.0 0.00 0.05
CTSH 171222P00050000 P Dec 22, 2017 50.0 0.00 0.05
CTSH 171222P00055000 P Dec 22, 2017 55.0 0.00 0.05
CTSH 171222P00060000 P Dec 22, 2017 60.0 0.00 0.05
CTSH 171222P00061000 P Dec 22, 2017 61.0 0.00 0.05
CTSH 171222P00061500 P Dec 22, 2017 61.5 0.00 0.05
CTSH 171222P00062000 P Dec 22, 2017 62.0 0.00 0.05
CTSH 171222P00062500 P Dec 22, 2017 62.5 0.00 0.05
CTSH 171222P00063000 P Dec 22, 2017 63.0 0.00 0.05
CTSH 171222P00063500 P Dec 22, 2017 63.5 0.00 0.05
CTSH 171222P00064000 P Dec 22, 2017 64.0 0.00 0.05
CTSH 171222P00064500 P Dec 22, 2017 64.5 0.00 0.05
CTSH 171222P00065000 P Dec 22, 2017 65.0 0.00 0.05
CTSH 171222P00065500 P Dec 22, 2017 65.5 0.00 0.05
CTSH 171222P00066000 P Dec 22, 2017 66.0 0.00 0.05
CTSH 171222P00066500 P Dec 22, 2017 66.5 0.00 0.05
CTSH 171222P00067000 P Dec 22, 2017 67.0 0.00 0.10
CTSH 171222P00067500 P Dec 22, 2017 67.5 0.00 0.05
CTSH 171222P00068000 P Dec 22, 2017 68.0 0.00 0.10
CTSH 171222P00068500 P Dec 22, 2017 68.5 0.00 0.10
CTSH 171222P00069000 P Dec 22, 2017 69.0 0.00 0.10
CTSH 171222P00069500 P Dec 22, 2017 69.5 0.05 0.15
CTSH 171222P00070000 P Dec 22, 2017 70.0 0.10 0.20
CTSH 171222P00070500 P Dec 22, 2017 70.5 0.15 0.25
CTSH 171222P00071000 P Dec 22, 2017 71.0 0.25 0.35
CTSH 171222P00071500 P Dec 22, 2017 71.5 0.40 0.50
CTSH 171222P00072000 P Dec 22, 2017 72.0 0.60 0.85
CTSH 171222P00072500 P Dec 22, 2017 72.5 0.90 1.15
CTSH 171222P00073000 P Dec 22, 2017 73.0 1.20 1.60
CTSH 171222P00073500 P Dec 22, 2017 73.5 1.65 2.00
CTSH 171222P00074000 P Dec 22, 2017 74.0 1.95 2.60
CTSH 171222P00074500 P Dec 22, 2017 74.5 2.60 2.95
CTSH 171222P00075000 P Dec 22, 2017 75.0 3.00 3.60
CTSH 171222P00075500 P Dec 22, 2017 75.5 3.50 4.10
CTSH 171222P00076000 P Dec 22, 2017 76.0 4.00 4.60
CTSH 171222P00076500 P Dec 22, 2017 76.5 4.50 5.30
CTSH 171222P00077000 P Dec 22, 2017 77.0 4.90 5.40
CTSH 171222P00077500 P Dec 22, 2017 77.5 5.40 6.10
CTSH 171222P00078000 P Dec 22, 2017 78.0 4.50 7.20
CTSH 171222P00078500 P Dec 22, 2017 78.5 6.40 6.90
CTSH 171222P00079000 P Dec 22, 2017 79.0 6.90 7.40
CTSH 171222P00079500 P Dec 22, 2017 79.5 6.60 9.20
CTSH 171222P00080000 P Dec 22, 2017 80.0 7.70 10.00
CTSH 171222P00081000 P Dec 22, 2017 81.0 8.20 9.80
CTSH 171222P00081500 P Dec 22, 2017 81.5 7.70 11.50
CTSH 171222P00082000 P Dec 22, 2017 82.0 9.50 11.80
CTSH 171222P00085000 P Dec 22, 2017 85.0 11.60 14.90
CTSH 171222P00090000 P Dec 22, 2017 90.0 17.60 20.00
CTSH 171222P00095000 P Dec 22, 2017 95.0 20.70 25.10
CTSH 171222P00100000 P Dec 22, 2017 100.0 26.40 29.80
CTSH 171222P00105000 P Dec 22, 2017 105.0 30.70 35.10
CTSH 171222P00110000 P Dec 22, 2017 110.0 36.40 39.90
CTSH 171229C00060000 C Dec 29, 2017 60.0 11.20 13.30
CTSH 171229C00063500 C Dec 29, 2017 63.5 6.80 10.10
CTSH 171229C00064000 C Dec 29, 2017 64.0 7.10 9.80
CTSH 171229C00065000 C Dec 29, 2017 65.0 6.70 7.10
CTSH 171229C00065500 C Dec 29, 2017 65.5 5.60 7.60
CTSH 171229C00066000 C Dec 29, 2017 66.0 5.50 7.30
CTSH 171229C00066500 C Dec 29, 2017 66.5 3.80 6.10
CTSH 171229C00067000 C Dec 29, 2017 67.0 4.60 5.00
CTSH 171229C00067500 C Dec 29, 2017 67.5 3.90 5.00
CTSH 171229C00068000 C Dec 29, 2017 68.0 3.60 4.50
CTSH 171229C00068500 C Dec 29, 2017 68.5 3.00 3.60
CTSH 171229C00069000 C Dec 29, 2017 69.0 2.85 3.50
CTSH 171229C00069500 C Dec 29, 2017 69.5 2.40 2.75
CTSH 171229C00070000 C Dec 29, 2017 70.0 1.90 2.35
CTSH 171229C00070500 C Dec 29, 2017 70.5 1.60 1.85
CTSH 171229C00071000 C Dec 29, 2017 71.0 1.20 1.45
CTSH 171229C00071500 C Dec 29, 2017 71.5 0.90 1.10
CTSH 171229C00072000 C Dec 29, 2017 72.0 0.65 0.80
CTSH 171229C00072500 C Dec 29, 2017 72.5 0.40 0.55
CTSH 171229C00073000 C Dec 29, 2017 73.0 0.25 0.40
CTSH 171229C00073500 C Dec 29, 2017 73.5 0.15 0.25
CTSH 171229C00074000 C Dec 29, 2017 74.0 0.05 0.20
CTSH 171229C00074500 C Dec 29, 2017 74.5 0.00 0.15
CTSH 171229C00075000 C Dec 29, 2017 75.0 0.00 0.10
CTSH 171229C00075500 C Dec 29, 2017 75.5 0.00 0.15
CTSH 171229C00076000 C Dec 29, 2017 76.0 0.00 0.10
CTSH 171229C00076500 C Dec 29, 2017 76.5 0.00 0.05
CTSH 171229C00077000 C Dec 29, 2017 77.0 0.00 0.05
CTSH 171229C00077500 C Dec 29, 2017 77.5 0.00 0.05
CTSH 171229C00078000 C Dec 29, 2017 78.0 0.00 0.05
CTSH 171229C00078500 C Dec 29, 2017 78.5 0.00 0.05
CTSH 171229C00079000 C Dec 29, 2017 79.0 0.00 0.05
CTSH 171229C00079500 C Dec 29, 2017 79.5 0.00 0.05
CTSH 171229C00080000 C Dec 29, 2017 80.0 0.00 0.05
CTSH 171229C00080500 C Dec 29, 2017 80.5 0.00 0.05
CTSH 171229C00081000 C Dec 29, 2017 81.0 0.00 0.05
CTSH 171229C00081500 C Dec 29, 2017 81.5 0.00 0.05
CTSH 171229C00082000 C Dec 29, 2017 82.0 0.00 0.05
CTSH 171229C00085000 C Dec 29, 2017 85.0 0.00 0.05
CTSH 171229P00060000 P Dec 29, 2017 60.0 0.00 0.05
CTSH 171229P00063500 P Dec 29, 2017 63.5 0.00 0.05
CTSH 171229P00064000 P Dec 29, 2017 64.0 0.00 0.05
CTSH 171229P00065000 P Dec 29, 2017 65.0 0.00 0.05
CTSH 171229P00065500 P Dec 29, 2017 65.5 0.00 0.05
CTSH 171229P00066000 P Dec 29, 2017 66.0 0.00 0.10
CTSH 171229P00066500 P Dec 29, 2017 66.5 0.00 0.10
CTSH 171229P00067000 P Dec 29, 2017 67.0 0.00 0.10
CTSH 171229P00067500 P Dec 29, 2017 67.5 0.00 0.10
CTSH 171229P00068000 P Dec 29, 2017 68.0 0.00 0.10
CTSH 171229P00068500 P Dec 29, 2017 68.5 0.00 0.15
CTSH 171229P00069000 P Dec 29, 2017 69.0 0.05 0.15
CTSH 171229P00069500 P Dec 29, 2017 69.5 0.10 0.20
CTSH 171229P00070000 P Dec 29, 2017 70.0 0.15 0.30
CTSH 171229P00070500 P Dec 29, 2017 70.5 0.25 0.40
CTSH 171229P00071000 P Dec 29, 2017 71.0 0.35 0.60
CTSH 171229P00071500 P Dec 29, 2017 71.5 0.55 0.80
CTSH 171229P00072000 P Dec 29, 2017 72.0 0.75 0.95
CTSH 171229P00072500 P Dec 29, 2017 72.5 1.05 1.30
CTSH 171229P00073000 P Dec 29, 2017 73.0 1.40 1.55
CTSH 171229P00073500 P Dec 29, 2017 73.5 1.60 2.00
CTSH 171229P00074000 P Dec 29, 2017 74.0 2.15 2.50
CTSH 171229P00074500 P Dec 29, 2017 74.5 1.60 2.95
CTSH 171229P00075000 P Dec 29, 2017 75.0 2.50 3.60
CTSH 171229P00075500 P Dec 29, 2017 75.5 3.50 4.20
CTSH 171229P00076000 P Dec 29, 2017 76.0 4.00 4.40
CTSH 171229P00076500 P Dec 29, 2017 76.5 4.40 5.20
CTSH 171229P00077000 P Dec 29, 2017 77.0 4.60 5.40
CTSH 171229P00077500 P Dec 29, 2017 77.5 4.30 6.60
CTSH 171229P00078000 P Dec 29, 2017 78.0 5.80 6.80
CTSH 171229P00078500 P Dec 29, 2017 78.5 6.20 6.90
CTSH 171229P00079000 P Dec 29, 2017 79.0 6.60 7.40
CTSH 171229P00079500 P Dec 29, 2017 79.5 5.90 9.40
CTSH 171229P00080000 P Dec 29, 2017 80.0 6.40 10.00
CTSH 171229P00080500 P Dec 29, 2017 80.5 6.90 10.50
CTSH 171229P00081000 P Dec 29, 2017 81.0 7.30 10.90
CTSH 171229P00081500 P Dec 29, 2017 81.5 8.70 11.20
CTSH 171229P00082000 P Dec 29, 2017 82.0 9.70 11.90
CTSH 171229P00085000 P Dec 29, 2017 85.0 12.60 13.70
CTSH 180105C00063500 C Jan 05, 2018 63.5 7.90 9.00
CTSH 180105C00064000 C Jan 05, 2018 64.0 6.20 9.60
CTSH 180105C00065000 C Jan 05, 2018 65.0 6.40 8.60
CTSH 180105C00065500 C Jan 05, 2018 65.5 5.10 7.50
CTSH 180105C00066000 C Jan 05, 2018 66.0 4.60 8.00
CTSH 180105C00066500 C Jan 05, 2018 66.5 5.00 5.60
CTSH 180105C00067000 C Jan 05, 2018 67.0 4.70 5.20
CTSH 180105C00067500 C Jan 05, 2018 67.5 4.30 4.90
CTSH 180105C00068000 C Jan 05, 2018 68.0 3.50 4.20
CTSH 180105C00068500 C Jan 05, 2018 68.5 3.40 3.80
CTSH 180105C00069000 C Jan 05, 2018 69.0 3.00 3.30
CTSH 180105C00069500 C Jan 05, 2018 69.5 2.50 2.85
CTSH 180105C00070000 C Jan 05, 2018 70.0 2.15 2.50
CTSH 180105C00070500 C Jan 05, 2018 70.5 1.75 2.05
CTSH 180105C00071000 C Jan 05, 2018 71.0 1.45 1.65
CTSH 180105C00071500 C Jan 05, 2018 71.5 1.10 1.35
CTSH 180105C00072000 C Jan 05, 2018 72.0 0.80 1.15
CTSH 180105C00072500 C Jan 05, 2018 72.5 0.55 0.90
CTSH 180105C00073000 C Jan 05, 2018 73.0 0.40 0.65
CTSH 180105C00073500 C Jan 05, 2018 73.5 0.30 0.45
CTSH 180105C00074000 C Jan 05, 2018 74.0 0.15 0.35
CTSH 180105C00074500 C Jan 05, 2018 74.5 0.10 0.25
CTSH 180105C00075000 C Jan 05, 2018 75.0 0.00 0.20
CTSH 180105C00075500 C Jan 05, 2018 75.5 0.00 0.15
CTSH 180105C00076000 C Jan 05, 2018 76.0 0.00 0.15
CTSH 180105C00076500 C Jan 05, 2018 76.5 0.00 0.10
CTSH 180105C00077000 C Jan 05, 2018 77.0 0.00 0.05
CTSH 180105C00077500 C Jan 05, 2018 77.5 0.00 0.05
CTSH 180105C00078000 C Jan 05, 2018 78.0 0.00 0.15
CTSH 180105C00078500 C Jan 05, 2018 78.5 0.00 0.05
CTSH 180105C00079000 C Jan 05, 2018 79.0 0.00 0.05
CTSH 180105C00080000 C Jan 05, 2018 80.0 0.00 0.05
CTSH 180105P00063500 P Jan 05, 2018 63.5 0.00 0.10
CTSH 180105P00064000 P Jan 05, 2018 64.0 0.00 0.10
CTSH 180105P00065000 P Jan 05, 2018 65.0 0.05 0.10
CTSH 180105P00065500 P Jan 05, 2018 65.5 0.00 0.10
CTSH 180105P00066000 P Jan 05, 2018 66.0 0.00 0.10
CTSH 180105P00066500 P Jan 05, 2018 66.5 0.00 0.15
CTSH 180105P00067000 P Jan 05, 2018 67.0 0.00 0.15
CTSH 180105P00067500 P Jan 05, 2018 67.5 0.10 0.20
CTSH 180105P00068000 P Jan 05, 2018 68.0 0.05 0.25
CTSH 180105P00068500 P Jan 05, 2018 68.5 0.15 0.30
CTSH 180105P00069000 P Jan 05, 2018 69.0 0.15 0.30
CTSH 180105P00069500 P Jan 05, 2018 69.5 0.20 0.40
CTSH 180105P00070000 P Jan 05, 2018 70.0 0.30 0.45
CTSH 180105P00070500 P Jan 05, 2018 70.5 0.40 0.75
CTSH 180105P00071000 P Jan 05, 2018 71.0 0.50 0.85
CTSH 180105P00071500 P Jan 05, 2018 71.5 0.70 1.10
CTSH 180105P00072000 P Jan 05, 2018 72.0 0.95 1.20
CTSH 180105P00072500 P Jan 05, 2018 72.5 1.20 1.60
CTSH 180105P00073000 P Jan 05, 2018 73.0 1.50 1.75
CTSH 180105P00073500 P Jan 05, 2018 73.5 1.75 2.15
CTSH 180105P00074000 P Jan 05, 2018 74.0 2.15 2.55
CTSH 180105P00074500 P Jan 05, 2018 74.5 2.65 2.95
CTSH 180105P00075000 P Jan 05, 2018 75.0 3.00 3.80
CTSH 180105P00075500 P Jan 05, 2018 75.5 3.40 3.90
CTSH 180105P00076000 P Jan 05, 2018 76.0 4.00 4.40
CTSH 180105P00076500 P Jan 05, 2018 76.5 4.50 5.00
CTSH 180105P00077000 P Jan 05, 2018 77.0 4.80 5.40
CTSH 180105P00077500 P Jan 05, 2018 77.5 5.40 5.90
CTSH 180105P00078000 P Jan 05, 2018 78.0 5.70 6.70
CTSH 180105P00078500 P Jan 05, 2018 78.5 6.20 7.00
CTSH 180105P00079000 P Jan 05, 2018 79.0 6.70 7.40
CTSH 180105P00080000 P Jan 05, 2018 80.0 7.90 8.60
CTSH 180112C00063500 C Jan 12, 2018 63.5 7.60 9.40
CTSH 180112C00064000 C Jan 12, 2018 64.0 6.20 9.90
CTSH 180112C00065000 C Jan 12, 2018 65.0 5.20 8.60
CTSH 180112C00065500 C Jan 12, 2018 65.5 5.80 7.20
CTSH 180112C00066000 C Jan 12, 2018 66.0 4.20 7.90
CTSH 180112C00066500 C Jan 12, 2018 66.5 4.80 5.90
CTSH 180112C00067000 C Jan 12, 2018 67.0 4.50 5.30
CTSH 180112C00067500 C Jan 12, 2018 67.5 4.10 4.80
CTSH 180112C00068000 C Jan 12, 2018 68.0 4.00 4.40
CTSH 180112C00068500 C Jan 12, 2018 68.5 3.30 4.30
CTSH 180112C00069000 C Jan 12, 2018 69.0 3.10 3.40
CTSH 180112C00069500 C Jan 12, 2018 69.5 2.55 3.00
CTSH 180112C00070000 C Jan 12, 2018 70.0 2.30 2.65
CTSH 180112C00070500 C Jan 12, 2018 70.5 1.90 2.25
CTSH 180112C00071000 C Jan 12, 2018 71.0 1.70 1.90
CTSH 180112C00071500 C Jan 12, 2018 71.5 1.35 1.60
CTSH 180112C00072000 C Jan 12, 2018 72.0 1.10 1.30
CTSH 180112C00072500 C Jan 12, 2018 72.5 0.80 1.05
CTSH 180112C00073000 C Jan 12, 2018 73.0 0.65 0.85
CTSH 180112C00073500 C Jan 12, 2018 73.5 0.45 0.65
CTSH 180112C00074000 C Jan 12, 2018 74.0 0.25 0.50
CTSH 180112C00074500 C Jan 12, 2018 74.5 0.25 0.40
CTSH 180112C00075000 C Jan 12, 2018 75.0 0.15 0.30
CTSH 180112C00075500 C Jan 12, 2018 75.5 0.05 0.25
CTSH 180112C00076000 C Jan 12, 2018 76.0 0.05 0.15
CTSH 180112C00076500 C Jan 12, 2018 76.5 0.00 0.15
CTSH 180112C00077000 C Jan 12, 2018 77.0 0.00 0.10
CTSH 180112C00077500 C Jan 12, 2018 77.5 0.00 0.10
CTSH 180112C00078000 C Jan 12, 2018 78.0 0.00 0.10
CTSH 180112C00078500 C Jan 12, 2018 78.5 0.00 0.30
CTSH 180112C00079000 C Jan 12, 2018 79.0 0.00 0.05
CTSH 180112C00079500 C Jan 12, 2018 79.5 0.00 0.05
CTSH 180112C00080000 C Jan 12, 2018 80.0 0.00 0.05
CTSH 180112P00063500 P Jan 12, 2018 63.5 0.00 0.10
CTSH 180112P00064000 P Jan 12, 2018 64.0 0.00 0.10
CTSH 180112P00065000 P Jan 12, 2018 65.0 0.05 0.15
CTSH 180112P00065500 P Jan 12, 2018 65.5 0.00 0.15
CTSH 180112P00066000 P Jan 12, 2018 66.0 0.05 0.20
CTSH 180112P00066500 P Jan 12, 2018 66.5 0.05 0.20
CTSH 180112P00067000 P Jan 12, 2018 67.0 0.10 0.20
CTSH 180112P00067500 P Jan 12, 2018 67.5 0.10 0.25
CTSH 180112P00068000 P Jan 12, 2018 68.0 0.15 0.30
CTSH 180112P00068500 P Jan 12, 2018 68.5 0.20 0.40
CTSH 180112P00069000 P Jan 12, 2018 69.0 0.30 0.45
CTSH 180112P00069500 P Jan 12, 2018 69.5 0.35 0.60
CTSH 180112P00070000 P Jan 12, 2018 70.0 0.45 0.65
CTSH 180112P00070500 P Jan 12, 2018 70.5 0.60 0.80
CTSH 180112P00071000 P Jan 12, 2018 71.0 0.75 0.95
CTSH 180112P00071500 P Jan 12, 2018 71.5 0.95 1.15
CTSH 180112P00072000 P Jan 12, 2018 72.0 1.15 1.40
CTSH 180112P00072500 P Jan 12, 2018 72.5 1.45 1.65
CTSH 180112P00073000 P Jan 12, 2018 73.0 1.70 2.10
CTSH 180112P00073500 P Jan 12, 2018 73.5 2.00 2.30
CTSH 180112P00074000 P Jan 12, 2018 74.0 2.25 2.65
CTSH 180112P00074500 P Jan 12, 2018 74.5 2.75 3.10
CTSH 180112P00075000 P Jan 12, 2018 75.0 3.10 3.80
CTSH 180112P00075500 P Jan 12, 2018 75.5 2.90 4.60
CTSH 180112P00076000 P Jan 12, 2018 76.0 4.00 4.80
CTSH 180112P00076500 P Jan 12, 2018 76.5 4.50 5.20
CTSH 180112P00077000 P Jan 12, 2018 77.0 4.80 6.30
CTSH 180112P00077500 P Jan 12, 2018 77.5 4.10 5.90
CTSH 180112P00078000 P Jan 12, 2018 78.0 5.70 6.40
CTSH 180112P00078500 P Jan 12, 2018 78.5 6.40 7.90
CTSH 180112P00079000 P Jan 12, 2018 79.0 6.90 7.80
CTSH 180112P00079500 P Jan 12, 2018 79.5 5.80 8.30
CTSH 180112P00080000 P Jan 12, 2018 80.0 7.80 8.40
CTSH 180119C00027500 C Jan 19, 2018 27.5 43.00 45.80
CTSH 180119C00030000 C Jan 19, 2018 30.0 41.10 42.80
CTSH 180119C00032500 C Jan 19, 2018 32.5 38.60 40.10
CTSH 180119C00035000 C Jan 19, 2018 35.0 34.60 39.20
CTSH 180119C00037500 C Jan 19, 2018 37.5 32.40 36.80
CTSH 180119C00040000 C Jan 19, 2018 40.0 31.00 32.40
CTSH 180119C00042500 C Jan 19, 2018 42.5 29.10 29.70
CTSH 180119C00045000 C Jan 19, 2018 45.0 26.20 27.70
CTSH 180119C00047500 C Jan 19, 2018 47.5 22.60 25.30
CTSH 180119C00050000 C Jan 19, 2018 50.0 21.50 22.30
CTSH 180119C00052500 C Jan 19, 2018 52.5 18.80 19.90
CTSH 180119C00055000 C Jan 19, 2018 55.0 16.10 17.80
CTSH 180119C00057500 C Jan 19, 2018 57.5 14.20 14.90
CTSH 180119C00060000 C Jan 19, 2018 60.0 11.70 12.60
CTSH 180119C00062500 C Jan 19, 2018 62.5 9.30 9.80
CTSH 180119C00065000 C Jan 19, 2018 65.0 6.90 7.30
CTSH 180119C00067500 C Jan 19, 2018 67.5 4.50 4.90
CTSH 180119C00070000 C Jan 19, 2018 70.0 2.50 2.75
CTSH 180119C00072500 C Jan 19, 2018 72.5 1.10 1.20
CTSH 180119C00075000 C Jan 19, 2018 75.0 0.25 0.40
CTSH 180119C00077500 C Jan 19, 2018 77.5 0.00 0.10
CTSH 180119C00080000 C Jan 19, 2018 80.0 0.00 0.05
CTSH 180119C00082500 C Jan 19, 2018 82.5 0.00 0.05
CTSH 180119C00085000 C Jan 19, 2018 85.0 0.00 0.05
CTSH 180119C00090000 C Jan 19, 2018 90.0 0.00 0.05
CTSH 180119C00095000 C Jan 19, 2018 95.0 0.00 0.05
CTSH 180119C00100000 C Jan 19, 2018 100.0 0.00 0.05
CTSH 180119P00027500 P Jan 19, 2018 27.5 0.00 0.05
CTSH 180119P00030000 P Jan 19, 2018 30.0 0.00 0.05
CTSH 180119P00032500 P Jan 19, 2018 32.5 0.00 0.05
CTSH 180119P00035000 P Jan 19, 2018 35.0 0.00 0.05
CTSH 180119P00037500 P Jan 19, 2018 37.5 0.00 0.05
CTSH 180119P00040000 P Jan 19, 2018 40.0 0.00 0.05
CTSH 180119P00042500 P Jan 19, 2018 42.5 0.00 0.05
CTSH 180119P00045000 P Jan 19, 2018 45.0 0.00 0.05
CTSH 180119P00047500 P Jan 19, 2018 47.5 0.00 0.05
CTSH 180119P00050000 P Jan 19, 2018 50.0 0.00 0.05
CTSH 180119P00052500 P Jan 19, 2018 52.5 0.00 0.05
CTSH 180119P00055000 P Jan 19, 2018 55.0 0.00 0.05
CTSH 180119P00057500 P Jan 19, 2018 57.5 0.00 0.05
CTSH 180119P00060000 P Jan 19, 2018 60.0 0.00 0.10
CTSH 180119P00062500 P Jan 19, 2018 62.5 0.00 0.10
CTSH 180119P00065000 P Jan 19, 2018 65.0 0.05 0.20
CTSH 180119P00067500 P Jan 19, 2018 67.5 0.20 0.35
CTSH 180119P00070000 P Jan 19, 2018 70.0 0.70 0.75
CTSH 180119P00072500 P Jan 19, 2018 72.5 1.65 1.80
CTSH 180119P00075000 P Jan 19, 2018 75.0 3.30 3.60
CTSH 180119P00077500 P Jan 19, 2018 77.5 5.30 6.00
CTSH 180119P00080000 P Jan 19, 2018 80.0 7.90 8.60
CTSH 180119P00082500 P Jan 19, 2018 82.5 10.30 11.20
CTSH 180119P00085000 P Jan 19, 2018 85.0 11.50 15.00
CTSH 180119P00090000 P Jan 19, 2018 90.0 16.40 20.10
CTSH 180119P00095000 P Jan 19, 2018 95.0 21.40 25.40
CTSH 180119P00100000 P Jan 19, 2018 100.0 27.80 28.60
CTSH 180126C00060000 C Jan 26, 2018 60.0 11.20 13.50
CTSH 180126C00063500 C Jan 26, 2018 63.5 8.00 10.40
CTSH 180126C00064000 C Jan 26, 2018 64.0 6.50 10.00
CTSH 180126C00064500 C Jan 26, 2018 64.5 5.90 9.10
CTSH 180126C00065000 C Jan 26, 2018 65.0 6.90 7.50
CTSH 180126C00065500 C Jan 26, 2018 65.5 5.00 8.30
CTSH 180126C00066000 C Jan 26, 2018 66.0 4.80 7.80
CTSH 180126C00066500 C Jan 26, 2018 66.5 5.30 5.90
CTSH 180126C00067000 C Jan 26, 2018 67.0 4.60 5.40
CTSH 180126C00067500 C Jan 26, 2018 67.5 4.30 5.20
CTSH 180126C00068000 C Jan 26, 2018 68.0 4.20 4.50
CTSH 180126C00068500 C Jan 26, 2018 68.5 3.80 4.20
CTSH 180126C00069000 C Jan 26, 2018 69.0 3.00 3.80
CTSH 180126C00069500 C Jan 26, 2018 69.5 3.00 3.30
CTSH 180126C00070000 C Jan 26, 2018 70.0 2.40 2.95
CTSH 180126C00070500 C Jan 26, 2018 70.5 2.15 2.60
CTSH 180126C00071000 C Jan 26, 2018 71.0 2.00 2.25
CTSH 180126C00071500 C Jan 26, 2018 71.5 1.70 1.90
CTSH 180126C00072000 C Jan 26, 2018 72.0 1.45 1.65
CTSH 180126C00072500 C Jan 26, 2018 72.5 1.15 1.40
CTSH 180126C00073000 C Jan 26, 2018 73.0 0.95 1.15
CTSH 180126C00073500 C Jan 26, 2018 73.5 0.75 1.00
CTSH 180126C00074000 C Jan 26, 2018 74.0 0.60 0.80
CTSH 180126C00074500 C Jan 26, 2018 74.5 0.50 0.60
CTSH 180126C00075000 C Jan 26, 2018 75.0 0.35 0.50
CTSH 180126C00075500 C Jan 26, 2018 75.5 0.25 0.40
CTSH 180126C00076000 C Jan 26, 2018 76.0 0.20 0.30
CTSH 180126C00076500 C Jan 26, 2018 76.5 0.15 0.25
CTSH 180126C00077000 C Jan 26, 2018 77.0 0.10 0.20
CTSH 180126C00077500 C Jan 26, 2018 77.5 0.05 0.15
CTSH 180126C00080000 C Jan 26, 2018 80.0 0.00 0.05
CTSH 180126P00060000 P Jan 26, 2018 60.0 0.00 0.10
CTSH 180126P00063500 P Jan 26, 2018 63.5 0.00 0.20
CTSH 180126P00064000 P Jan 26, 2018 64.0 0.05 0.20
CTSH 180126P00064500 P Jan 26, 2018 64.5 0.10 0.20
CTSH 180126P00065000 P Jan 26, 2018 65.0 0.10 0.20
CTSH 180126P00065500 P Jan 26, 2018 65.5 0.15 0.25
CTSH 180126P00066000 P Jan 26, 2018 66.0 0.20 0.30
CTSH 180126P00066500 P Jan 26, 2018 66.5 0.20 0.30
CTSH 180126P00067000 P Jan 26, 2018 67.0 0.25 0.35
CTSH 180126P00067500 P Jan 26, 2018 67.5 0.30 0.40
CTSH 180126P00068000 P Jan 26, 2018 68.0 0.35 0.50
CTSH 180126P00068500 P Jan 26, 2018 68.5 0.45 0.60
CTSH 180126P00069000 P Jan 26, 2018 69.0 0.50 0.70
CTSH 180126P00069500 P Jan 26, 2018 69.5 0.65 0.80
CTSH 180126P00070000 P Jan 26, 2018 70.0 0.75 0.90
CTSH 180126P00070500 P Jan 26, 2018 70.5 0.90 1.10
CTSH 180126P00071000 P Jan 26, 2018 71.0 1.05 1.25
CTSH 180126P00071500 P Jan 26, 2018 71.5 1.30 1.45
CTSH 180126P00072000 P Jan 26, 2018 72.0 1.50 1.70
CTSH 180126P00072500 P Jan 26, 2018 72.5 1.70 2.00
CTSH 180126P00073000 P Jan 26, 2018 73.0 1.95 2.30
CTSH 180126P00073500 P Jan 26, 2018 73.5 2.25 2.75
CTSH 180126P00074000 P Jan 26, 2018 74.0 2.65 2.90
CTSH 180126P00074500 P Jan 26, 2018 74.5 3.00 3.70
CTSH 180126P00075000 P Jan 26, 2018 75.0 3.20 3.60
CTSH 180126P00075500 P Jan 26, 2018 75.5 3.70 4.00
CTSH 180126P00076000 P Jan 26, 2018 76.0 4.00 4.50
CTSH 180126P00076500 P Jan 26, 2018 76.5 4.50 5.00
CTSH 180126P00077000 P Jan 26, 2018 77.0 4.00 5.50
CTSH 180126P00077500 P Jan 26, 2018 77.5 5.50 5.90
CTSH 180126P00080000 P Jan 26, 2018 80.0 7.90 8.40
CTSH 180216C00060000 C Feb 16, 2018 60.0 10.80 12.80
CTSH 180216C00062500 C Feb 16, 2018 62.5 7.90 10.10
CTSH 180216C00065000 C Feb 16, 2018 65.0 6.90 7.70
CTSH 180216C00067500 C Feb 16, 2018 67.5 5.20 5.50
CTSH 180216C00070000 C Feb 16, 2018 70.0 3.40 3.70
CTSH 180216C00072500 C Feb 16, 2018 72.5 2.00 2.25
CTSH 180216C00075000 C Feb 16, 2018 75.0 1.00 1.30
CTSH 180216C00077500 C Feb 16, 2018 77.5 0.40 0.60
CTSH 180216C00080000 C Feb 16, 2018 80.0 0.15 0.30
CTSH 180216P00060000 P Feb 16, 2018 60.0 0.05 0.25
CTSH 180216P00062500 P Feb 16, 2018 62.5 0.20 0.40
CTSH 180216P00065000 P Feb 16, 2018 65.0 0.40 0.60
CTSH 180216P00067500 P Feb 16, 2018 67.5 0.80 1.00
CTSH 180216P00070000 P Feb 16, 2018 70.0 1.45 1.70
CTSH 180216P00072500 P Feb 16, 2018 72.5 2.50 2.75
CTSH 180216P00075000 P Feb 16, 2018 75.0 4.00 4.30
CTSH 180216P00077500 P Feb 16, 2018 77.5 5.90 6.20
CTSH 180216P00080000 P Feb 16, 2018 80.0 7.90 8.60
CTSH 180420C00037500 C Apr 20, 2018 37.5 33.40 35.10
CTSH 180420C00040000 C Apr 20, 2018 40.0 30.30 33.60
CTSH 180420C00042500 C Apr 20, 2018 42.5 27.40 31.70
CTSH 180420C00045000 C Apr 20, 2018 45.0 24.80 29.10
CTSH 180420C00047500 C Apr 20, 2018 47.5 22.60 26.70
CTSH 180420C00050000 C Apr 20, 2018 50.0 20.10 23.80
CTSH 180420C00055000 C Apr 20, 2018 55.0 15.00 19.40
CTSH 180420C00060000 C Apr 20, 2018 60.0 11.20 12.80
CTSH 180420C00062500 C Apr 20, 2018 62.5 9.80 10.60
CTSH 180420C00065000 C Apr 20, 2018 65.0 8.00 8.30
CTSH 180420C00067500 C Apr 20, 2018 67.5 6.00 6.40
CTSH 180420C00070000 C Apr 20, 2018 70.0 4.50 4.70
CTSH 180420C00072500 C Apr 20, 2018 72.5 3.00 3.30
CTSH 180420C00075000 C Apr 20, 2018 75.0 1.95 2.20
CTSH 180420C00077500 C Apr 20, 2018 77.5 1.05 1.30
CTSH 180420C00080000 C Apr 20, 2018 80.0 0.60 0.75
CTSH 180420C00082500 C Apr 20, 2018 82.5 0.30 0.50
CTSH 180420C00085000 C Apr 20, 2018 85.0 0.15 0.30
CTSH 180420C00090000 C Apr 20, 2018 90.0 0.00 0.15
CTSH 180420C00095000 C Apr 20, 2018 95.0 0.00 0.10
CTSH 180420C00100000 C Apr 20, 2018 100.0 0.00 0.05
CTSH 180420C00105000 C Apr 20, 2018 105.0 0.00 0.05
CTSH 180420P00037500 P Apr 20, 2018 37.5 0.00 0.05
CTSH 180420P00040000 P Apr 20, 2018 40.0 0.00 0.10
CTSH 180420P00042500 P Apr 20, 2018 42.5 0.00 0.10
CTSH 180420P00045000 P Apr 20, 2018 45.0 0.00 0.10
CTSH 180420P00047500 P Apr 20, 2018 47.5 0.00 0.20
CTSH 180420P00050000 P Apr 20, 2018 50.0 0.05 0.15
CTSH 180420P00055000 P Apr 20, 2018 55.0 0.15 0.30
CTSH 180420P00060000 P Apr 20, 2018 60.0 0.35 0.55
CTSH 180420P00062500 P Apr 20, 2018 62.5 0.60 0.75
CTSH 180420P00065000 P Apr 20, 2018 65.0 0.95 1.15
CTSH 180420P00067500 P Apr 20, 2018 67.5 1.50 1.80
CTSH 180420P00070000 P Apr 20, 2018 70.0 2.30 2.55
CTSH 180420P00072500 P Apr 20, 2018 72.5 3.40 3.80
CTSH 180420P00075000 P Apr 20, 2018 75.0 4.80 5.10
CTSH 180420P00077500 P Apr 20, 2018 77.5 6.50 6.80
CTSH 180420P00080000 P Apr 20, 2018 80.0 8.50 9.00
CTSH 180420P00082500 P Apr 20, 2018 82.5 10.20 11.40
CTSH 180420P00085000 P Apr 20, 2018 85.0 12.10 14.40
CTSH 180420P00090000 P Apr 20, 2018 90.0 15.80 20.10
CTSH 180420P00095000 P Apr 20, 2018 95.0 21.40 24.80
CTSH 180420P00100000 P Apr 20, 2018 100.0 25.70 30.20
CTSH 180420P00105000 P Apr 20, 2018 105.0 31.60 34.60
CTSH 180615C00037500 C Jun 15, 2018 37.5 32.60 36.60
CTSH 180615C00040000 C Jun 15, 2018 40.0 29.90 34.30
CTSH 180615C00042500 C Jun 15, 2018 42.5 27.50 32.00
CTSH 180615C00045000 C Jun 15, 2018 45.0 25.00 29.50
CTSH 180615C00047500 C Jun 15, 2018 47.5 22.60 27.20
CTSH 180615C00050000 C Jun 15, 2018 50.0 20.10 24.70
CTSH 180615C00055000 C Jun 15, 2018 55.0 15.80 20.00
CTSH 180615C00060000 C Jun 15, 2018 60.0 12.70 13.30
CTSH 180615C00062500 C Jun 15, 2018 62.5 10.70 11.20
CTSH 180615C00065000 C Jun 15, 2018 65.0 8.60 9.20
CTSH 180615C00067500 C Jun 15, 2018 67.5 7.10 7.50
CTSH 180615C00070000 C Jun 15, 2018 70.0 5.50 5.80
CTSH 180615C00072500 C Jun 15, 2018 72.5 4.10 4.40
CTSH 180615C00075000 C Jun 15, 2018 75.0 3.00 3.20
CTSH 180615C00077500 C Jun 15, 2018 77.5 2.10 2.30
CTSH 180615C00080000 C Jun 15, 2018 80.0 1.40 1.70
CTSH 180615C00082500 C Jun 15, 2018 82.5 0.90 1.05
CTSH 180615C00085000 C Jun 15, 2018 85.0 0.55 0.70
CTSH 180615C00090000 C Jun 15, 2018 90.0 0.20 0.30
CTSH 180615C00095000 C Jun 15, 2018 95.0 0.05 0.15
CTSH 180615C00100000 C Jun 15, 2018 100.0 0.00 0.10
CTSH 180615P00037500 P Jun 15, 2018 37.5 0.00 0.10
CTSH 180615P00040000 P Jun 15, 2018 40.0 0.05 0.15
CTSH 180615P00042500 P Jun 15, 2018 42.5 0.05 0.20
CTSH 180615P00045000 P Jun 15, 2018 45.0 0.10 0.20
CTSH 180615P00047500 P Jun 15, 2018 47.5 0.15 0.25
CTSH 180615P00050000 P Jun 15, 2018 50.0 0.25 0.35
CTSH 180615P00055000 P Jun 15, 2018 55.0 0.45 0.55
CTSH 180615P00060000 P Jun 15, 2018 60.0 0.85 1.00
CTSH 180615P00062500 P Jun 15, 2018 62.5 1.25 1.40
CTSH 180615P00065000 P Jun 15, 2018 65.0 1.75 1.90
CTSH 180615P00067500 P Jun 15, 2018 67.5 2.40 2.60
CTSH 180615P00070000 P Jun 15, 2018 70.0 3.30 3.50
CTSH 180615P00072500 P Jun 15, 2018 72.5 4.40 4.70
CTSH 180615P00075000 P Jun 15, 2018 75.0 5.70 6.00
CTSH 180615P00077500 P Jun 15, 2018 77.5 7.30 7.60
CTSH 180615P00080000 P Jun 15, 2018 80.0 9.10 9.50
CTSH 180615P00082500 P Jun 15, 2018 82.5 11.20 11.60
CTSH 180615P00085000 P Jun 15, 2018 85.0 11.80 15.40
CTSH 180615P00090000 P Jun 15, 2018 90.0 15.90 20.50
CTSH 180615P00095000 P Jun 15, 2018 95.0 20.80 25.50
CTSH 180615P00100000 P Jun 15, 2018 100.0 26.40 29.80
CTSH 180720C00040000 C Jul 20, 2018 40.0 29.90 34.30
CTSH 180720C00042500 C Jul 20, 2018 42.5 27.50 32.00
CTSH 180720C00045000 C Jul 20, 2018 45.0 25.00 29.50
CTSH 180720C00047500 C Jul 20, 2018 47.5 22.60 27.20
CTSH 180720C00050000 C Jul 20, 2018 50.0 20.20 24.80
CTSH 180720C00055000 C Jul 20, 2018 55.0 15.50 19.50
CTSH 180720C00060000 C Jul 20, 2018 60.0 13.20 13.60
CTSH 180720C00062500 C Jul 20, 2018 62.5 11.20 11.60
CTSH 180720C00065000 C Jul 20, 2018 65.0 9.00 9.70
CTSH 180720C00067500 C Jul 20, 2018 67.5 7.50 8.00
CTSH 180720C00070000 C Jul 20, 2018 70.0 5.80 6.30
CTSH 180720C00072500 C Jul 20, 2018 72.5 4.50 4.90
CTSH 180720C00075000 C Jul 20, 2018 75.0 3.40 3.70
CTSH 180720C00077500 C Jul 20, 2018 77.5 2.50 2.70
CTSH 180720C00080000 C Jul 20, 2018 80.0 1.75 2.00
CTSH 180720C00082500 C Jul 20, 2018 82.5 1.20 1.40
CTSH 180720C00085000 C Jul 20, 2018 85.0 0.80 1.00
CTSH 180720C00090000 C Jul 20, 2018 90.0 0.30 0.45
CTSH 180720C00095000 C Jul 20, 2018 95.0 0.10 0.25
CTSH 180720C00100000 C Jul 20, 2018 100.0 0.00 0.15
CTSH 180720C00105000 C Jul 20, 2018 105.0 0.00 0.10
CTSH 180720C00110000 C Jul 20, 2018 110.0 0.00 0.10
CTSH 180720P00040000 P Jul 20, 2018 40.0 0.05 0.20
CTSH 180720P00042500 P Jul 20, 2018 42.5 0.10 0.25
CTSH 180720P00045000 P Jul 20, 2018 45.0 0.15 0.30
CTSH 180720P00047500 P Jul 20, 2018 47.5 0.20 0.35
CTSH 180720P00050000 P Jul 20, 2018 50.0 0.30 0.45
CTSH 180720P00055000 P Jul 20, 2018 55.0 0.55 0.75
CTSH 180720P00060000 P Jul 20, 2018 60.0 1.10 1.25
CTSH 180720P00062500 P Jul 20, 2018 62.5 1.50 1.65
CTSH 180720P00065000 P Jul 20, 2018 65.0 2.05 2.25
CTSH 180720P00067500 P Jul 20, 2018 67.5 2.70 2.95
CTSH 180720P00070000 P Jul 20, 2018 70.0 3.60 4.00
CTSH 180720P00072500 P Jul 20, 2018 72.5 4.70 5.00
CTSH 180720P00075000 P Jul 20, 2018 75.0 6.00 6.40
CTSH 180720P00077500 P Jul 20, 2018 77.5 7.60 8.00
CTSH 180720P00080000 P Jul 20, 2018 80.0 9.30 9.90
CTSH 180720P00082500 P Jul 20, 2018 82.5 11.30 11.90
CTSH 180720P00085000 P Jul 20, 2018 85.0 13.40 13.90
CTSH 180720P00090000 P Jul 20, 2018 90.0 16.40 20.00
CTSH 180720P00095000 P Jul 20, 2018 95.0 20.70 25.40
CTSH 180720P00100000 P Jul 20, 2018 100.0 25.80 30.50
CTSH 180720P00105000 P Jul 20, 2018 105.0 30.70 35.50
CTSH 180720P00110000 P Jul 20, 2018 110.0 36.60 40.40
CTSH 190118C00027500 C Jan 18, 2019 27.5 42.30 47.00
CTSH 190118C00030000 C Jan 18, 2019 30.0 39.90 44.50
CTSH 190118C00032500 C Jan 18, 2019 32.5 37.50 42.00
CTSH 190118C00035000 C Jan 18, 2019 35.0 35.10 39.80
CTSH 190118C00037500 C Jan 18, 2019 37.5 32.70 37.40
CTSH 190118C00040000 C Jan 18, 2019 40.0 30.30 35.00
CTSH 190118C00042500 C Jan 18, 2019 42.5 28.10 32.80
CTSH 190118C00045000 C Jan 18, 2019 45.0 25.70 30.20
CTSH 190118C00047500 C Jan 18, 2019 47.5 23.50 28.00
CTSH 190118C00050000 C Jan 18, 2019 50.0 21.30 25.80
CTSH 190118C00052500 C Jan 18, 2019 52.5 20.00 21.90
CTSH 190118C00055000 C Jan 18, 2019 55.0 18.30 19.30
CTSH 190118C00057500 C Jan 18, 2019 57.5 16.20 17.30
CTSH 190118C00060000 C Jan 18, 2019 60.0 14.20 15.60
CTSH 190118C00062500 C Jan 18, 2019 62.5 12.80 14.00
CTSH 190118C00065000 C Jan 18, 2019 65.0 11.30 11.80
CTSH 190118C00067500 C Jan 18, 2019 67.5 9.40 10.20
CTSH 190118C00070000 C Jan 18, 2019 70.0 7.50 8.80
CTSH 190118C00072500 C Jan 18, 2019 72.5 6.60 7.50
CTSH 190118C00075000 C Jan 18, 2019 75.0 5.40 6.50
CTSH 190118C00077500 C Jan 18, 2019 77.5 4.40 5.30
CTSH 190118C00080000 C Jan 18, 2019 80.0 3.50 4.30
CTSH 190118C00082500 C Jan 18, 2019 82.5 2.60 3.60
CTSH 190118C00085000 C Jan 18, 2019 85.0 2.05 3.00
CTSH 190118C00090000 C Jan 18, 2019 90.0 1.20 1.95
CTSH 190118C00095000 C Jan 18, 2019 95.0 0.70 1.25
CTSH 190118C00100000 C Jan 18, 2019 100.0 0.50 0.85
CTSH 190118C00105000 C Jan 18, 2019 105.0 0.25 0.55
CTSH 190118C00110000 C Jan 18, 2019 110.0 0.10 0.35
CTSH 190118P00027500 P Jan 18, 2019 27.5 0.00 0.20
CTSH 190118P00030000 P Jan 18, 2019 30.0 0.05 0.25
CTSH 190118P00032500 P Jan 18, 2019 32.5 0.00 0.30
CTSH 190118P00035000 P Jan 18, 2019 35.0 0.00 0.35
CTSH 190118P00037500 P Jan 18, 2019 37.5 0.20 0.40
CTSH 190118P00040000 P Jan 18, 2019 40.0 0.30 0.50
CTSH 190118P00042500 P Jan 18, 2019 42.5 0.40 0.60
CTSH 190118P00045000 P Jan 18, 2019 45.0 0.55 0.70
CTSH 190118P00047500 P Jan 18, 2019 47.5 0.70 0.90
CTSH 190118P00050000 P Jan 18, 2019 50.0 0.90 1.10
CTSH 190118P00052500 P Jan 18, 2019 52.5 1.25 1.50
CTSH 190118P00055000 P Jan 18, 2019 55.0 1.55 1.70
CTSH 190118P00057500 P Jan 18, 2019 57.5 1.50 2.15
CTSH 190118P00060000 P Jan 18, 2019 60.0 2.50 2.70
CTSH 190118P00062500 P Jan 18, 2019 62.5 2.85 3.30
CTSH 190118P00065000 P Jan 18, 2019 65.0 3.80 4.10
CTSH 190118P00067500 P Jan 18, 2019 67.5 4.40 5.00
CTSH 190118P00070000 P Jan 18, 2019 70.0 5.30 6.00
CTSH 190118P00072500 P Jan 18, 2019 72.5 6.30 7.20
CTSH 190118P00075000 P Jan 18, 2019 75.0 7.60 8.50
CTSH 190118P00077500 P Jan 18, 2019 77.5 9.00 9.80
CTSH 190118P00080000 P Jan 18, 2019 80.0 10.60 11.70
CTSH 190118P00082500 P Jan 18, 2019 82.5 12.00 13.50
CTSH 190118P00085000 P Jan 18, 2019 85.0 14.20 15.30
CTSH 190118P00090000 P Jan 18, 2019 90.0 18.60 19.20
CTSH 190118P00095000 P Jan 18, 2019 95.0 21.10 25.80
CTSH 190118P00100000 P Jan 18, 2019 100.0 25.90 30.50
CTSH 190118P00105000 P Jan 18, 2019 105.0 30.70 35.50
CTSH 190118P00110000 P Jan 18, 2019 110.0 35.70 40.50
CTSH 200117C00037500 C Jan 17, 2020 37.5 33.50 38.40
CTSH 200117C00040000 C Jan 17, 2020 40.0 31.50 36.10
CTSH 200117C00042500 C Jan 17, 2020 42.5 29.00 33.90
CTSH 200117C00045000 C Jan 17, 2020 45.0 27.00 31.90
CTSH 200117C00047500 C Jan 17, 2020 47.5 25.10 29.70
CTSH 200117C00050000 C Jan 17, 2020 50.0 23.10 27.10
CTSH 200117C00055000 C Jan 17, 2020 55.0 20.00 23.70
CTSH 200117C00060000 C Jan 17, 2020 60.0 16.60 19.40
CTSH 200117C00062500 C Jan 17, 2020 62.5 15.20 18.00
CTSH 200117C00065000 C Jan 17, 2020 65.0 13.80 16.10
CTSH 200117C00067500 C Jan 17, 2020 67.5 12.90 14.40
CTSH 200117C00070000 C Jan 17, 2020 70.0 11.50 13.00
CTSH 200117C00072500 C Jan 17, 2020 72.5 10.70 11.80
CTSH 200117C00075000 C Jan 17, 2020 75.0 9.10 10.80
CTSH 200117C00077500 C Jan 17, 2020 77.5 8.30 9.50
CTSH 200117C00080000 C Jan 17, 2020 80.0 6.80 9.10
CTSH 200117C00082500 C Jan 17, 2020 82.5 6.40 7.90
CTSH 200117C00085000 C Jan 17, 2020 85.0 5.60 6.80
CTSH 200117C00090000 C Jan 17, 2020 90.0 4.60 5.70
CTSH 200117C00095000 C Jan 17, 2020 95.0 2.85 4.40
CTSH 200117C00100000 C Jan 17, 2020 100.0 2.25 3.30
CTSH 200117C00105000 C Jan 17, 2020 105.0 1.40 2.95
CTSH 200117C00110000 C Jan 17, 2020 110.0 1.05 2.30
CTSH 200117P00037500 P Jan 17, 2020 37.5 0.30 1.65
CTSH 200117P00040000 P Jan 17, 2020 40.0 0.75 1.85
CTSH 200117P00042500 P Jan 17, 2020 42.5 0.65 2.20
CTSH 200117P00045000 P Jan 17, 2020 45.0 1.20 2.40
CTSH 200117P00047500 P Jan 17, 2020 47.5 1.35 2.75
CTSH 200117P00050000 P Jan 17, 2020 50.0 2.05 2.85
CTSH 200117P00055000 P Jan 17, 2020 55.0 2.90 3.80
CTSH 200117P00060000 P Jan 17, 2020 60.0 4.40 5.20
CTSH 200117P00062500 P Jan 17, 2020 62.5 5.40 6.00
CTSH 200117P00065000 P Jan 17, 2020 65.0 6.30 6.90
CTSH 200117P00067500 P Jan 17, 2020 67.5 7.00 8.00
CTSH 200117P00070000 P Jan 17, 2020 70.0 7.90 9.20
CTSH 200117P00072500 P Jan 17, 2020 72.5 9.20 10.30
CTSH 200117P00075000 P Jan 17, 2020 75.0 10.70 11.40
CTSH 200117P00077500 P Jan 17, 2020 77.5 11.90 12.80
CTSH 200117P00080000 P Jan 17, 2020 80.0 13.40 14.30
CTSH 200117P00082500 P Jan 17, 2020 82.5 14.90 16.00
CTSH 200117P00085000 P Jan 17, 2020 85.0 16.40 17.90
CTSH 200117P00090000 P Jan 17, 2020 90.0 20.00 21.40
CTSH 200117P00095000 P Jan 17, 2020 95.0 24.20 26.90
CTSH 200117P00100000 P Jan 17, 2020 100.0 27.80 29.60
CTSH 200117P00105000 P Jan 17, 2020 105.0 31.00 36.00
CTSH 200117P00110000 P Jan 17, 2020 110.0 35.50 40.50
OPRA data is delayed 15 minutes.