Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-02-13)Premium Content

Cognizant Technology Solutions Corp (CTSH)
As of Feb 26 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTSH 150227C00040000 C 02/27/15 40.0 21.20 23.30
CTSH 150227C00042000 C 02/27/15 42.0 19.00 21.30
CTSH 150227C00043000 C 02/27/15 43.0 18.00 21.30
CTSH 150227C00044000 C 02/27/15 44.0 17.00 20.30
CTSH 150227C00045000 C 02/27/15 45.0 16.00 18.30
CTSH 150227C00045500 C 02/27/15 45.5 15.50 17.80
CTSH 150227C00046000 C 02/27/15 46.0 15.00 17.30
CTSH 150227C00046500 C 02/27/15 46.5 14.50 16.80
CTSH 150227C00047000 C 02/27/15 47.0 14.60 16.30
CTSH 150227C00047500 C 02/27/15 47.5 14.10 15.80
CTSH 150227C00048000 C 02/27/15 48.0 13.20 15.20
CTSH 150227C00048500 C 02/27/15 48.5 12.70 15.30
CTSH 150227C00049000 C 02/27/15 49.0 12.20 14.80
CTSH 150227C00049500 C 02/27/15 49.5 11.50 14.80
CTSH 150227C00050000 C 02/27/15 50.0 11.60 13.70
CTSH 150227C00050500 C 02/27/15 50.5 10.50 13.80
CTSH 150227C00051000 C 02/27/15 51.0 10.20 12.20
CTSH 150227C00051500 C 02/27/15 51.5 9.70 12.30
CTSH 150227C00052000 C 02/27/15 52.0 10.00 11.20
CTSH 150227C00052500 C 02/27/15 52.5 8.60 11.30
CTSH 150227C00053000 C 02/27/15 53.0 9.10 10.20
CTSH 150227C00053500 C 02/27/15 53.5 8.60 9.70
CTSH 150227C00054000 C 02/27/15 54.0 8.10 9.20
CTSH 150227C00054500 C 02/27/15 54.5 7.60 8.70
CTSH 150227C00055000 C 02/27/15 55.0 7.10 8.20
CTSH 150227C00055500 C 02/27/15 55.5 6.60 7.70
CTSH 150227C00056000 C 02/27/15 56.0 6.10 7.20
CTSH 150227C00056500 C 02/27/15 56.5 5.60 6.70
CTSH 150227C00057000 C 02/27/15 57.0 5.10 6.20
CTSH 150227C00057500 C 02/27/15 57.5 4.90 5.60
CTSH 150227C00058000 C 02/27/15 58.0 4.10 5.20
CTSH 150227C00058500 C 02/27/15 58.5 3.80 4.50
CTSH 150227C00059000 C 02/27/15 59.0 3.20 4.20
CTSH 150227C00059500 C 02/27/15 59.5 3.00 3.70
CTSH 150227C00060000 C 02/27/15 60.0 2.40 2.95
CTSH 150227C00060500 C 02/27/15 60.5 1.90 2.45
CTSH 150227C00061000 C 02/27/15 61.0 1.40 1.95
CTSH 150227C00061500 C 02/27/15 61.5 0.95 1.55
CTSH 150227C00062000 C 02/27/15 62.0 0.60 1.20
CTSH 150227C00062500 C 02/27/15 62.5 0.40 0.55
CTSH 150227C00063000 C 02/27/15 63.0 0.10 0.25
CTSH 150227C00063500 C 02/27/15 63.5 0.00 0.15
CTSH 150227C00064000 C 02/27/15 64.0 0.00 0.10
CTSH 150227C00064500 C 02/27/15 64.5 0.00 0.15
CTSH 150227C00065000 C 02/27/15 65.0 0.00 0.10
CTSH 150227C00065500 C 02/27/15 65.5 0.00 0.15
CTSH 150227C00066000 C 02/27/15 66.0 0.00 0.15
CTSH 150227C00066500 C 02/27/15 66.5 0.00 0.30
CTSH 150227C00067000 C 02/27/15 67.0 0.00 0.15
CTSH 150227C00067500 C 02/27/15 67.5 0.00 0.15
CTSH 150227C00068000 C 02/27/15 68.0 0.00 0.15
CTSH 150227C00068500 C 02/27/15 68.5 0.00 0.15
CTSH 150227C00069000 C 02/27/15 69.0 0.00 0.15
CTSH 150227C00069500 C 02/27/15 69.5 0.00 0.10
CTSH 150227C00070000 C 02/27/15 70.0 0.00 0.10
CTSH 150227C00072500 C 02/27/15 72.5 0.00 0.10
CTSH 150227C00075000 C 02/27/15 75.0 0.00 0.10
CTSH 150227P00040000 P 02/27/15 40.0 0.00 0.15
CTSH 150227P00042000 P 02/27/15 42.0 0.00 0.10
CTSH 150227P00043000 P 02/27/15 43.0 0.00 0.15
CTSH 150227P00044000 P 02/27/15 44.0 0.00 0.15
CTSH 150227P00045000 P 02/27/15 45.0 0.00 0.10
CTSH 150227P00045500 P 02/27/15 45.5 0.00 0.10
CTSH 150227P00046000 P 02/27/15 46.0 0.00 0.10
CTSH 150227P00046500 P 02/27/15 46.5 0.00 0.10
CTSH 150227P00047000 P 02/27/15 47.0 0.00 0.10
CTSH 150227P00047500 P 02/27/15 47.5 0.00 0.10
CTSH 150227P00048000 P 02/27/15 48.0 0.00 0.15
CTSH 150227P00048500 P 02/27/15 48.5 0.00 0.10
CTSH 150227P00049000 P 02/27/15 49.0 0.00 0.10
CTSH 150227P00049500 P 02/27/15 49.5 0.00 0.15
CTSH 150227P00050000 P 02/27/15 50.0 0.00 0.15
CTSH 150227P00050500 P 02/27/15 50.5 0.00 0.10
CTSH 150227P00051000 P 02/27/15 51.0 0.00 0.15
CTSH 150227P00051500 P 02/27/15 51.5 0.00 0.15
CTSH 150227P00052000 P 02/27/15 52.0 0.00 0.30
CTSH 150227P00052500 P 02/27/15 52.5 0.00 0.15
CTSH 150227P00053000 P 02/27/15 53.0 0.00 0.10
CTSH 150227P00053500 P 02/27/15 53.5 0.00 0.15
CTSH 150227P00054000 P 02/27/15 54.0 0.00 0.10
CTSH 150227P00054500 P 02/27/15 54.5 0.00 0.15
CTSH 150227P00055000 P 02/27/15 55.0 0.00 0.15
CTSH 150227P00055500 P 02/27/15 55.5 0.00 0.10
CTSH 150227P00056000 P 02/27/15 56.0 0.00 0.15
CTSH 150227P00056500 P 02/27/15 56.5 0.00 0.15
CTSH 150227P00057000 P 02/27/15 57.0 0.00 0.15
CTSH 150227P00057500 P 02/27/15 57.5 0.00 0.10
CTSH 150227P00058000 P 02/27/15 58.0 0.00 0.15
CTSH 150227P00058500 P 02/27/15 58.5 0.00 0.10
CTSH 150227P00059000 P 02/27/15 59.0 0.00 0.10
CTSH 150227P00059500 P 02/27/15 59.5 0.00 0.15
CTSH 150227P00060000 P 02/27/15 60.0 0.00 0.10
CTSH 150227P00060500 P 02/27/15 60.5 0.00 0.10
CTSH 150227P00061000 P 02/27/15 61.0 0.00 0.10
CTSH 150227P00061500 P 02/27/15 61.5 0.00 0.15
CTSH 150227P00062000 P 02/27/15 62.0 0.05 0.15
CTSH 150227P00062500 P 02/27/15 62.5 0.15 0.25
CTSH 150227P00063000 P 02/27/15 63.0 0.35 0.45
CTSH 150227P00063500 P 02/27/15 63.5 0.65 1.10
CTSH 150227P00064000 P 02/27/15 64.0 1.10 1.65
CTSH 150227P00064500 P 02/27/15 64.5 1.60 2.15
CTSH 150227P00065000 P 02/27/15 65.0 2.10 2.60
CTSH 150227P00065500 P 02/27/15 65.5 2.30 3.30
CTSH 150227P00066000 P 02/27/15 66.0 2.90 3.90
CTSH 150227P00066500 P 02/27/15 66.5 3.30 4.40
CTSH 150227P00067000 P 02/27/15 67.0 3.80 4.90
CTSH 150227P00067500 P 02/27/15 67.5 4.30 5.40
CTSH 150227P00068000 P 02/27/15 68.0 4.80 5.90
CTSH 150227P00068500 P 02/27/15 68.5 5.30 6.40
CTSH 150227P00069000 P 02/27/15 69.0 5.80 6.90
CTSH 150227P00069500 P 02/27/15 69.5 6.30 7.40
CTSH 150227P00070000 P 02/27/15 70.0 6.80 7.90
CTSH 150227P00072500 P 02/27/15 72.5 8.60 11.40
CTSH 150227P00075000 P 02/27/15 75.0 11.80 13.20
CTSH 150306C00045000 C 03/06/15 45.0 16.10 18.30
CTSH 150306C00047000 C 03/06/15 47.0 14.00 17.30
CTSH 150306C00048000 C 03/06/15 48.0 13.00 16.30
CTSH 150306C00048500 C 03/06/15 48.5 12.50 15.80
CTSH 150306C00049000 C 03/06/15 49.0 12.00 15.30
CTSH 150306C00049500 C 03/06/15 49.5 11.50 14.80
CTSH 150306C00050000 C 03/06/15 50.0 12.10 13.20
CTSH 150306C00050500 C 03/06/15 50.5 11.60 12.70
CTSH 150306C00051000 C 03/06/15 51.0 10.00 13.30
CTSH 150306C00051500 C 03/06/15 51.5 9.50 12.80
CTSH 150306C00052000 C 03/06/15 52.0 9.00 12.30
CTSH 150306C00052500 C 03/06/15 52.5 8.50 11.80
CTSH 150306C00053000 C 03/06/15 53.0 8.30 10.20
CTSH 150306C00053500 C 03/06/15 53.5 8.60 9.80
CTSH 150306C00054000 C 03/06/15 54.0 8.10 9.20
CTSH 150306C00054500 C 03/06/15 54.5 7.60 8.70
CTSH 150306C00055000 C 03/06/15 55.0 7.10 8.20
CTSH 150306C00055500 C 03/06/15 55.5 6.60 7.70
CTSH 150306C00056000 C 03/06/15 56.0 6.10 7.20
CTSH 150306C00056500 C 03/06/15 56.5 5.70 6.70
CTSH 150306C00057000 C 03/06/15 57.0 5.20 6.20
CTSH 150306C00057500 C 03/06/15 57.5 4.70 5.70
CTSH 150306C00058000 C 03/06/15 58.0 4.20 5.20
CTSH 150306C00058500 C 03/06/15 58.5 3.70 4.80
CTSH 150306C00059000 C 03/06/15 59.0 3.20 4.20
CTSH 150306C00059500 C 03/06/15 59.5 2.95 3.60
CTSH 150306C00060000 C 03/06/15 60.0 2.50 3.10
CTSH 150306C00060500 C 03/06/15 60.5 1.90 2.75
CTSH 150306C00061000 C 03/06/15 61.0 1.50 2.30
CTSH 150306C00061500 C 03/06/15 61.5 1.45 1.90
CTSH 150306C00062000 C 03/06/15 62.0 1.10 1.25
CTSH 150306C00062500 C 03/06/15 62.5 0.75 0.90
CTSH 150306C00063000 C 03/06/15 63.0 0.50 0.70
CTSH 150306C00063500 C 03/06/15 63.5 0.30 0.45
CTSH 150306C00064000 C 03/06/15 64.0 0.15 0.35
CTSH 150306C00064500 C 03/06/15 64.5 0.05 0.20
CTSH 150306C00065000 C 03/06/15 65.0 0.00 0.15
CTSH 150306C00065500 C 03/06/15 65.5 0.00 0.15
CTSH 150306C00066000 C 03/06/15 66.0 0.00 0.30
CTSH 150306C00066500 C 03/06/15 66.5 0.00 0.15
CTSH 150306C00067000 C 03/06/15 67.0 0.00 0.15
CTSH 150306C00067500 C 03/06/15 67.5 0.00 0.15
CTSH 150306C00068000 C 03/06/15 68.0 0.00 0.15
CTSH 150306C00068500 C 03/06/15 68.5 0.00 0.15
CTSH 150306C00069000 C 03/06/15 69.0 0.00 0.15
CTSH 150306C00069500 C 03/06/15 69.5 0.00 0.15
CTSH 150306C00070000 C 03/06/15 70.0 0.00 0.15
CTSH 150306C00071000 C 03/06/15 71.0 0.00 0.15
CTSH 150306C00072500 C 03/06/15 72.5 0.00 0.15
CTSH 150306C00075000 C 03/06/15 75.0 0.00 0.15
CTSH 150306C00077500 C 03/06/15 77.5 0.00 0.15
CTSH 150306P00045000 P 03/06/15 45.0 0.00 0.15
CTSH 150306P00047000 P 03/06/15 47.0 0.00 0.15
CTSH 150306P00048000 P 03/06/15 48.0 0.00 0.15
CTSH 150306P00048500 P 03/06/15 48.5 0.00 0.15
CTSH 150306P00049000 P 03/06/15 49.0 0.00 0.30
CTSH 150306P00049500 P 03/06/15 49.5 0.00 0.30
CTSH 150306P00050000 P 03/06/15 50.0 0.00 0.30
CTSH 150306P00050500 P 03/06/15 50.5 0.00 0.30
CTSH 150306P00051000 P 03/06/15 51.0 0.00 0.15
CTSH 150306P00051500 P 03/06/15 51.5 0.00 0.30
CTSH 150306P00052000 P 03/06/15 52.0 0.00 0.30
CTSH 150306P00052500 P 03/06/15 52.5 0.00 0.15
CTSH 150306P00053000 P 03/06/15 53.0 0.00 0.15
CTSH 150306P00053500 P 03/06/15 53.5 0.00 0.15
CTSH 150306P00054000 P 03/06/15 54.0 0.00 0.15
CTSH 150306P00054500 P 03/06/15 54.5 0.00 0.15
CTSH 150306P00055000 P 03/06/15 55.0 0.00 0.15
CTSH 150306P00055500 P 03/06/15 55.5 0.00 0.15
CTSH 150306P00056000 P 03/06/15 56.0 0.00 0.15
CTSH 150306P00056500 P 03/06/15 56.5 0.00 0.15
CTSH 150306P00057000 P 03/06/15 57.0 0.00 0.15
CTSH 150306P00057500 P 03/06/15 57.5 0.00 0.15
CTSH 150306P00058000 P 03/06/15 58.0 0.00 0.15
CTSH 150306P00058500 P 03/06/15 58.5 0.00 0.15
CTSH 150306P00059000 P 03/06/15 59.0 0.00 0.15
CTSH 150306P00059500 P 03/06/15 59.5 0.00 0.15
CTSH 150306P00060000 P 03/06/15 60.0 0.05 0.20
CTSH 150306P00060500 P 03/06/15 60.5 0.10 0.25
CTSH 150306P00061000 P 03/06/15 61.0 0.15 0.30
CTSH 150306P00061500 P 03/06/15 61.5 0.25 0.40
CTSH 150306P00062000 P 03/06/15 62.0 0.35 0.50
CTSH 150306P00062500 P 03/06/15 62.5 0.50 0.75
CTSH 150306P00063000 P 03/06/15 63.0 0.70 0.90
CTSH 150306P00063500 P 03/06/15 63.5 1.00 1.35
CTSH 150306P00064000 P 03/06/15 64.0 1.25 1.80
CTSH 150306P00064500 P 03/06/15 64.5 1.65 2.25
CTSH 150306P00065000 P 03/06/15 65.0 2.15 2.70
CTSH 150306P00065500 P 03/06/15 65.5 2.60 3.30
CTSH 150306P00066000 P 03/06/15 66.0 2.90 3.90
CTSH 150306P00066500 P 03/06/15 66.5 3.30 4.40
CTSH 150306P00067000 P 03/06/15 67.0 3.80 4.90
CTSH 150306P00067500 P 03/06/15 67.5 4.30 5.40
CTSH 150306P00068000 P 03/06/15 68.0 4.80 5.90
CTSH 150306P00068500 P 03/06/15 68.5 5.30 6.40
CTSH 150306P00069000 P 03/06/15 69.0 5.80 6.90
CTSH 150306P00069500 P 03/06/15 69.5 6.30 7.40
CTSH 150306P00070000 P 03/06/15 70.0 6.80 7.90
CTSH 150306P00071000 P 03/06/15 71.0 7.80 8.90
CTSH 150306P00072500 P 03/06/15 72.5 8.20 11.50
CTSH 150306P00075000 P 03/06/15 75.0 10.70 14.00
CTSH 150306P00077500 P 03/06/15 77.5 13.20 16.50
CTSH 150313C00045000 C 03/13/15 45.0 16.20 18.30
CTSH 150313C00047000 C 03/13/15 47.0 14.10 17.30
CTSH 150313C00047500 C 03/13/15 47.5 14.60 15.80
CTSH 150313C00048000 C 03/13/15 48.0 14.00 15.80
CTSH 150313C00048500 C 03/13/15 48.5 12.70 15.40
CTSH 150313C00049000 C 03/13/15 49.0 12.20 14.90
CTSH 150313C00049500 C 03/13/15 49.5 11.70 14.40
CTSH 150313C00050000 C 03/13/15 50.0 11.20 13.90
CTSH 150313C00050500 C 03/13/15 50.5 10.70 13.40
CTSH 150313C00051000 C 03/13/15 51.0 11.10 12.20
CTSH 150313C00051500 C 03/13/15 51.5 10.60 11.70
CTSH 150313C00052000 C 03/13/15 52.0 10.10 11.20
CTSH 150313C00052500 C 03/13/15 52.5 9.70 10.70
CTSH 150313C00053000 C 03/13/15 53.0 9.20 10.20
CTSH 150313C00053500 C 03/13/15 53.5 8.70 9.60
CTSH 150313C00054000 C 03/13/15 54.0 8.10 9.30
CTSH 150313C00054500 C 03/13/15 54.5 7.70 8.80
CTSH 150313C00055000 C 03/13/15 55.0 7.20 8.20
CTSH 150313C00055500 C 03/13/15 55.5 6.70 7.70
CTSH 150313C00056000 C 03/13/15 56.0 6.20 7.30
CTSH 150313C00056500 C 03/13/15 56.5 5.70 6.70
CTSH 150313C00057000 C 03/13/15 57.0 5.20 6.30
CTSH 150313C00057500 C 03/13/15 57.5 4.70 5.80
CTSH 150313C00058000 C 03/13/15 58.0 4.30 5.30
CTSH 150313C00058500 C 03/13/15 58.5 3.80 4.80
CTSH 150313C00059000 C 03/13/15 59.0 3.40 4.30
CTSH 150313C00059500 C 03/13/15 59.5 2.95 3.80
CTSH 150313C00060000 C 03/13/15 60.0 2.45 3.40
CTSH 150313C00060500 C 03/13/15 60.5 2.20 2.80
CTSH 150313C00061000 C 03/13/15 61.0 1.95 2.50
CTSH 150313C00061500 C 03/13/15 61.5 1.65 1.90
CTSH 150313C00062000 C 03/13/15 62.0 1.30 1.50
CTSH 150313C00062500 C 03/13/15 62.5 0.95 1.20
CTSH 150313C00063000 C 03/13/15 63.0 0.70 0.95
CTSH 150313C00063500 C 03/13/15 63.5 0.50 0.75
CTSH 150313C00064000 C 03/13/15 64.0 0.35 0.55
CTSH 150313C00064500 C 03/13/15 64.5 0.25 0.40
CTSH 150313C00065000 C 03/13/15 65.0 0.15 0.45
CTSH 150313C00065500 C 03/13/15 65.5 0.05 0.40
CTSH 150313C00066000 C 03/13/15 66.0 0.00 0.15
CTSH 150313C00066500 C 03/13/15 66.5 0.00 0.15
CTSH 150313C00067000 C 03/13/15 67.0 0.00 0.15
CTSH 150313C00070000 C 03/13/15 70.0 0.00 0.15
CTSH 150313P00045000 P 03/13/15 45.0 0.00 0.35
CTSH 150313P00047000 P 03/13/15 47.0 0.00 0.15
CTSH 150313P00047500 P 03/13/15 47.5 0.00 0.10
CTSH 150313P00048000 P 03/13/15 48.0 0.00 0.35
CTSH 150313P00048500 P 03/13/15 48.5 0.00 0.35
CTSH 150313P00049000 P 03/13/15 49.0 0.00 0.35
CTSH 150313P00049500 P 03/13/15 49.5 0.00 0.35
CTSH 150313P00050000 P 03/13/15 50.0 0.00 0.15
CTSH 150313P00050500 P 03/13/15 50.5 0.00 0.15
CTSH 150313P00051000 P 03/13/15 51.0 0.00 0.15
CTSH 150313P00051500 P 03/13/15 51.5 0.00 0.35
CTSH 150313P00052000 P 03/13/15 52.0 0.00 0.35
CTSH 150313P00052500 P 03/13/15 52.5 0.00 0.10
CTSH 150313P00053000 P 03/13/15 53.0 0.00 0.35
CTSH 150313P00053500 P 03/13/15 53.5 0.00 0.35
CTSH 150313P00054000 P 03/13/15 54.0 0.00 0.15
CTSH 150313P00054500 P 03/13/15 54.5 0.00 0.15
CTSH 150313P00055000 P 03/13/15 55.0 0.00 0.15
CTSH 150313P00055500 P 03/13/15 55.5 0.00 0.15
CTSH 150313P00056000 P 03/13/15 56.0 0.00 0.15
CTSH 150313P00056500 P 03/13/15 56.5 0.00 0.15
CTSH 150313P00057000 P 03/13/15 57.0 0.00 0.40
CTSH 150313P00057500 P 03/13/15 57.5 0.00 0.20
CTSH 150313P00058000 P 03/13/15 58.0 0.00 0.30
CTSH 150313P00058500 P 03/13/15 58.5 0.05 0.20
CTSH 150313P00059000 P 03/13/15 59.0 0.05 0.45
CTSH 150313P00059500 P 03/13/15 59.5 0.10 0.45
CTSH 150313P00060000 P 03/13/15 60.0 0.15 0.60
CTSH 150313P00060500 P 03/13/15 60.5 0.25 0.40
CTSH 150313P00061000 P 03/13/15 61.0 0.30 0.50
CTSH 150313P00061500 P 03/13/15 61.5 0.45 0.65
CTSH 150313P00062000 P 03/13/15 62.0 0.60 0.80
CTSH 150313P00062500 P 03/13/15 62.5 0.75 1.00
CTSH 150313P00063000 P 03/13/15 63.0 1.00 1.20
CTSH 150313P00063500 P 03/13/15 63.5 1.25 1.50
CTSH 150313P00064000 P 03/13/15 64.0 1.60 1.95
CTSH 150313P00064500 P 03/13/15 64.5 1.85 2.40
CTSH 150313P00065000 P 03/13/15 65.0 2.25 2.80
CTSH 150313P00065500 P 03/13/15 65.5 2.70 3.40
CTSH 150313P00066000 P 03/13/15 66.0 2.95 3.90
CTSH 150313P00066500 P 03/13/15 66.5 3.30 4.40
CTSH 150313P00067000 P 03/13/15 67.0 3.80 4.90
CTSH 150313P00070000 P 03/13/15 70.0 6.80 7.90
CTSH 150320C00035000 C 03/20/15 35.0 26.10 29.00
CTSH 150320C00037500 C 03/20/15 37.5 23.50 26.80
CTSH 150320C00040000 C 03/20/15 40.0 21.00 24.30
CTSH 150320C00042500 C 03/20/15 42.5 18.50 21.80
CTSH 150320C00044000 C 03/20/15 44.0 17.00 20.30
CTSH 150320C00044500 C 03/20/15 44.5 16.50 19.80
CTSH 150320C00045000 C 03/20/15 45.0 16.00 19.40
CTSH 150320C00045500 C 03/20/15 45.5 15.90 18.70
CTSH 150320C00046000 C 03/20/15 46.0 15.40 17.80
CTSH 150320C00046500 C 03/20/15 46.5 14.90 17.30
CTSH 150320C00047000 C 03/20/15 47.0 14.40 16.80
CTSH 150320C00047500 C 03/20/15 47.5 14.10 15.70
CTSH 150320C00048000 C 03/20/15 48.0 14.10 15.30
CTSH 150320C00048500 C 03/20/15 48.5 13.60 14.80
CTSH 150320C00049000 C 03/20/15 49.0 13.10 14.30
CTSH 150320C00049500 C 03/20/15 49.5 12.60 13.80
CTSH 150320C00050000 C 03/20/15 50.0 12.20 13.30
CTSH 150320C00050500 C 03/20/15 50.5 11.70 12.80
CTSH 150320C00051000 C 03/20/15 51.0 11.20 12.30
CTSH 150320C00051500 C 03/20/15 51.5 10.70 11.80
CTSH 150320C00052000 C 03/20/15 52.0 10.20 11.30
CTSH 150320C00052500 C 03/20/15 52.5 9.70 10.80
CTSH 150320C00053000 C 03/20/15 53.0 9.20 10.30
CTSH 150320C00053500 C 03/20/15 53.5 8.70 9.80
CTSH 150320C00054000 C 03/20/15 54.0 8.20 9.30
CTSH 150320C00054500 C 03/20/15 54.5 7.70 8.80
CTSH 150320C00055000 C 03/20/15 55.0 7.20 8.30
CTSH 150320C00055500 C 03/20/15 55.5 6.70 7.80
CTSH 150320C00056000 C 03/20/15 56.0 6.20 7.30
CTSH 150320C00056500 C 03/20/15 56.5 5.80 6.80
CTSH 150320C00057000 C 03/20/15 57.0 5.30 6.30
CTSH 150320C00057500 C 03/20/15 57.5 5.10 5.50
CTSH 150320C00058000 C 03/20/15 58.0 4.40 5.40
CTSH 150320C00058500 C 03/20/15 58.5 3.80 4.90
CTSH 150320C00059000 C 03/20/15 59.0 3.50 4.40
CTSH 150320C00059500 C 03/20/15 59.5 3.30 3.70
CTSH 150320C00060000 C 03/20/15 60.0 2.90 3.30
CTSH 150320C00060500 C 03/20/15 60.5 2.50 2.85
CTSH 150320C00061000 C 03/20/15 61.0 2.20 2.45
CTSH 150320C00061500 C 03/20/15 61.5 1.90 2.05
CTSH 150320C00062000 C 03/20/15 62.0 1.55 1.70
CTSH 150320C00062500 C 03/20/15 62.5 1.25 1.40
CTSH 150320C00063000 C 03/20/15 63.0 1.00 1.10
CTSH 150320C00063500 C 03/20/15 63.5 0.75 0.85
CTSH 150320C00064000 C 03/20/15 64.0 0.55 0.65
CTSH 150320C00064500 C 03/20/15 64.5 0.40 0.50
CTSH 150320C00065000 C 03/20/15 65.0 0.30 0.35
CTSH 150320C00065500 C 03/20/15 65.5 0.20 0.25
CTSH 150320C00066000 C 03/20/15 66.0 0.15 0.20
CTSH 150320C00066500 C 03/20/15 66.5 0.05 0.15
CTSH 150320C00067000 C 03/20/15 67.0 0.05 0.10
CTSH 150320C00067500 C 03/20/15 67.5 0.00 0.10
CTSH 150320C00068000 C 03/20/15 68.0 0.00 0.10
CTSH 150320C00068500 C 03/20/15 68.5 0.00 0.10
CTSH 150320C00069000 C 03/20/15 69.0 0.00 0.10
CTSH 150320C00069500 C 03/20/15 69.5 0.00 0.10
CTSH 150320C00070000 C 03/20/15 70.0 0.00 0.05
CTSH 150320C00075000 C 03/20/15 75.0 0.00 0.05
CTSH 150320P00035000 P 03/20/15 35.0 0.00 0.05
CTSH 150320P00037500 P 03/20/15 37.5 0.00 0.05
CTSH 150320P00040000 P 03/20/15 40.0 0.00 0.05
CTSH 150320P00042500 P 03/20/15 42.5 0.00 0.05
CTSH 150320P00044000 P 03/20/15 44.0 0.00 0.05
CTSH 150320P00044500 P 03/20/15 44.5 0.00 0.05
CTSH 150320P00045000 P 03/20/15 45.0 0.00 0.05
CTSH 150320P00045500 P 03/20/15 45.5 0.00 0.05
CTSH 150320P00046000 P 03/20/15 46.0 0.00 0.05
CTSH 150320P00046500 P 03/20/15 46.5 0.00 0.05
CTSH 150320P00047000 P 03/20/15 47.0 0.00 0.05
CTSH 150320P00047500 P 03/20/15 47.5 0.00 0.05
CTSH 150320P00048000 P 03/20/15 48.0 0.00 0.05
CTSH 150320P00048500 P 03/20/15 48.5 0.00 0.05
CTSH 150320P00049000 P 03/20/15 49.0 0.00 0.05
CTSH 150320P00049500 P 03/20/15 49.5 0.00 0.05
CTSH 150320P00050000 P 03/20/15 50.0 0.00 0.05
CTSH 150320P00050500 P 03/20/15 50.5 0.00 0.05
CTSH 150320P00051000 P 03/20/15 51.0 0.00 0.05
CTSH 150320P00051500 P 03/20/15 51.5 0.00 0.05
CTSH 150320P00052000 P 03/20/15 52.0 0.00 0.10
CTSH 150320P00052500 P 03/20/15 52.5 0.00 0.10
CTSH 150320P00053000 P 03/20/15 53.0 0.00 0.10
CTSH 150320P00053500 P 03/20/15 53.5 0.00 0.10
CTSH 150320P00054000 P 03/20/15 54.0 0.00 0.10
CTSH 150320P00054500 P 03/20/15 54.5 0.00 0.10
CTSH 150320P00055000 P 03/20/15 55.0 0.05 0.10
CTSH 150320P00055500 P 03/20/15 55.5 0.05 0.10
CTSH 150320P00056000 P 03/20/15 56.0 0.05 0.15
CTSH 150320P00056500 P 03/20/15 56.5 0.05 0.15
CTSH 150320P00057000 P 03/20/15 57.0 0.10 0.15
CTSH 150320P00057500 P 03/20/15 57.5 0.10 0.20
CTSH 150320P00058000 P 03/20/15 58.0 0.10 0.20
CTSH 150320P00058500 P 03/20/15 58.5 0.15 0.25
CTSH 150320P00059000 P 03/20/15 59.0 0.20 0.30
CTSH 150320P00059500 P 03/20/15 59.5 0.25 0.35
CTSH 150320P00060000 P 03/20/15 60.0 0.30 0.40
CTSH 150320P00060500 P 03/20/15 60.5 0.40 0.50
CTSH 150320P00061000 P 03/20/15 61.0 0.50 0.60
CTSH 150320P00061500 P 03/20/15 61.5 0.65 0.75
CTSH 150320P00062000 P 03/20/15 62.0 0.80 0.90
CTSH 150320P00062500 P 03/20/15 62.5 1.00 1.10
CTSH 150320P00063000 P 03/20/15 63.0 1.20 1.30
CTSH 150320P00063500 P 03/20/15 63.5 1.45 1.60
CTSH 150320P00064000 P 03/20/15 64.0 1.75 1.90
CTSH 150320P00064500 P 03/20/15 64.5 2.10 2.25
CTSH 150320P00065000 P 03/20/15 65.0 2.45 2.75
CTSH 150320P00065500 P 03/20/15 65.5 2.85 3.10
CTSH 150320P00066000 P 03/20/15 66.0 3.00 3.70
CTSH 150320P00066500 P 03/20/15 66.5 3.40 4.40
CTSH 150320P00067000 P 03/20/15 67.0 3.90 4.90
CTSH 150320P00067500 P 03/20/15 67.5 4.30 5.40
CTSH 150320P00068000 P 03/20/15 68.0 4.80 5.90
CTSH 150320P00068500 P 03/20/15 68.5 5.30 6.40
CTSH 150320P00069000 P 03/20/15 69.0 5.80 6.90
CTSH 150320P00069500 P 03/20/15 69.5 6.30 7.40
CTSH 150320P00070000 P 03/20/15 70.0 6.80 7.90
CTSH 150320P00075000 P 03/20/15 75.0 11.80 12.90
CTSH 150327C00045000 C 03/27/15 45.0 16.70 18.40
CTSH 150327C00048000 C 03/27/15 48.0 14.10 15.30
CTSH 150327C00049000 C 03/27/15 49.0 13.20 14.30
CTSH 150327C00050000 C 03/27/15 50.0 12.20 13.30
CTSH 150327C00051000 C 03/27/15 51.0 11.20 12.30
CTSH 150327C00051500 C 03/27/15 51.5 10.70 11.80
CTSH 150327C00052000 C 03/27/15 52.0 10.20 11.30
CTSH 150327C00052500 C 03/27/15 52.5 9.70 10.80
CTSH 150327C00053000 C 03/27/15 53.0 9.20 10.30
CTSH 150327C00053500 C 03/27/15 53.5 8.70 9.80
CTSH 150327C00054000 C 03/27/15 54.0 8.20 9.30
CTSH 150327C00054500 C 03/27/15 54.5 7.70 8.80
CTSH 150327C00055000 C 03/27/15 55.0 7.20 8.30
CTSH 150327C00055500 C 03/27/15 55.5 6.80 7.80
CTSH 150327C00056000 C 03/27/15 56.0 6.30 7.30
CTSH 150327C00056500 C 03/27/15 56.5 5.80 6.80
CTSH 150327C00057000 C 03/27/15 57.0 5.40 6.40
CTSH 150327C00057500 C 03/27/15 57.5 4.90 5.90
CTSH 150327C00058000 C 03/27/15 58.0 4.50 5.40
CTSH 150327C00058500 C 03/27/15 58.5 4.00 5.00
CTSH 150327C00059000 C 03/27/15 59.0 3.60 4.50
CTSH 150327C00059500 C 03/27/15 59.5 3.20 4.10
CTSH 150327C00060000 C 03/27/15 60.0 2.85 3.60
CTSH 150327C00060500 C 03/27/15 60.5 2.75 3.30
CTSH 150327C00061000 C 03/27/15 61.0 2.35 2.80
CTSH 150327C00061500 C 03/27/15 61.5 1.95 2.25
CTSH 150327C00062000 C 03/27/15 62.0 1.60 1.95
CTSH 150327C00062500 C 03/27/15 62.5 1.35 1.70
CTSH 150327C00063000 C 03/27/15 63.0 1.10 1.45
CTSH 150327C00063500 C 03/27/15 63.5 0.85 1.20
CTSH 150327C00064000 C 03/27/15 64.0 0.65 1.00
CTSH 150327C00064500 C 03/27/15 64.5 0.50 0.80
CTSH 150327C00065000 C 03/27/15 65.0 0.40 0.60
CTSH 150327C00065500 C 03/27/15 65.5 0.30 0.45
CTSH 150327C00066000 C 03/27/15 66.0 0.20 0.50
CTSH 150327C00066500 C 03/27/15 66.5 0.10 0.45
CTSH 150327C00067000 C 03/27/15 67.0 0.05 0.40
CTSH 150327C00070000 C 03/27/15 70.0 0.00 0.15
CTSH 150327P00045000 P 03/27/15 45.0 0.00 0.15
CTSH 150327P00048000 P 03/27/15 48.0 0.00 0.15
CTSH 150327P00049000 P 03/27/15 49.0 0.00 0.20
CTSH 150327P00050000 P 03/27/15 50.0 0.00 0.15
CTSH 150327P00051000 P 03/27/15 51.0 0.00 0.25
CTSH 150327P00051500 P 03/27/15 51.5 0.00 0.25
CTSH 150327P00052000 P 03/27/15 52.0 0.00 0.25
CTSH 150327P00052500 P 03/27/15 52.5 0.00 0.25
CTSH 150327P00053000 P 03/27/15 53.0 0.00 0.25
CTSH 150327P00053500 P 03/27/15 53.5 0.00 0.15
CTSH 150327P00054000 P 03/27/15 54.0 0.00 0.25
CTSH 150327P00054500 P 03/27/15 54.5 0.00 0.25
CTSH 150327P00055000 P 03/27/15 55.0 0.10 0.20
CTSH 150327P00055500 P 03/27/15 55.5 0.05 0.20
CTSH 150327P00056000 P 03/27/15 56.0 0.05 0.30
CTSH 150327P00056500 P 03/27/15 56.5 0.10 0.20
CTSH 150327P00057000 P 03/27/15 57.0 0.10 0.35
CTSH 150327P00057500 P 03/27/15 57.5 0.10 0.50
CTSH 150327P00058000 P 03/27/15 58.0 0.15 0.35
CTSH 150327P00058500 P 03/27/15 58.5 0.20 0.55
CTSH 150327P00059000 P 03/27/15 59.0 0.25 0.55
CTSH 150327P00059500 P 03/27/15 59.5 0.30 0.60
CTSH 150327P00060000 P 03/27/15 60.0 0.40 0.65
CTSH 150327P00060500 P 03/27/15 60.5 0.50 0.80
CTSH 150327P00061000 P 03/27/15 61.0 0.60 0.85
CTSH 150327P00061500 P 03/27/15 61.5 0.75 1.05
CTSH 150327P00062000 P 03/27/15 62.0 0.90 1.20
CTSH 150327P00062500 P 03/27/15 62.5 1.15 1.40
CTSH 150327P00063000 P 03/27/15 63.0 1.35 1.65
CTSH 150327P00063500 P 03/27/15 63.5 1.65 1.90
CTSH 150327P00064000 P 03/27/15 64.0 1.90 2.25
CTSH 150327P00064500 P 03/27/15 64.5 2.25 2.85
CTSH 150327P00065000 P 03/27/15 65.0 2.40 3.10
CTSH 150327P00065500 P 03/27/15 65.5 2.70 3.60
CTSH 150327P00066000 P 03/27/15 66.0 3.10 4.10
CTSH 150327P00066500 P 03/27/15 66.5 3.50 4.50
CTSH 150327P00067000 P 03/27/15 67.0 3.90 4.70
CTSH 150327P00070000 P 03/27/15 70.0 6.80 7.90
CTSH 150402C00050000 C 04/02/15 50.0 12.20 13.30
CTSH 150402C00051000 C 04/02/15 51.0 11.20 12.30
CTSH 150402C00051500 C 04/02/15 51.5 10.70 11.80
CTSH 150402C00052000 C 04/02/15 52.0 10.20 11.30
CTSH 150402C00052500 C 04/02/15 52.5 9.70 10.80
CTSH 150402C00053000 C 04/02/15 53.0 9.20 10.30
CTSH 150402C00053500 C 04/02/15 53.5 9.00 9.80
CTSH 150402C00054000 C 04/02/15 54.0 8.50 9.30
CTSH 150402C00054500 C 04/02/15 54.5 7.70 8.80
CTSH 150402C00055000 C 04/02/15 55.0 7.30 8.40
CTSH 150402C00055500 C 04/02/15 55.5 6.90 7.90
CTSH 150402C00056000 C 04/02/15 56.0 6.40 7.40
CTSH 150402C00056500 C 04/02/15 56.5 6.00 6.90
CTSH 150402C00057000 C 04/02/15 57.0 5.50 6.40
CTSH 150402C00057500 C 04/02/15 57.5 5.00 5.90
CTSH 150402C00058000 C 04/02/15 58.0 4.60 5.50
CTSH 150402C00058500 C 04/02/15 58.5 4.10 5.10
CTSH 150402C00059000 C 04/02/15 59.0 3.70 4.60
CTSH 150402C00059500 C 04/02/15 59.5 3.30 4.20
CTSH 150402C00060000 C 04/02/15 60.0 3.20 3.70
CTSH 150402C00060500 C 04/02/15 60.5 2.85 3.30
CTSH 150402C00061000 C 04/02/15 61.0 2.45 2.95
CTSH 150402C00061500 C 04/02/15 61.5 2.10 2.40
CTSH 150402C00062000 C 04/02/15 62.0 1.80 2.10
CTSH 150402C00062500 C 04/02/15 62.5 1.50 1.85
CTSH 150402C00063000 C 04/02/15 63.0 1.20 1.60
CTSH 150402C00063500 C 04/02/15 63.5 0.95 1.35
CTSH 150402C00064000 C 04/02/15 64.0 0.75 1.10
CTSH 150402C00064500 C 04/02/15 64.5 0.60 0.90
CTSH 150402C00065000 C 04/02/15 65.0 0.45 0.70
CTSH 150402C00065500 C 04/02/15 65.5 0.35 0.55
CTSH 150402C00066000 C 04/02/15 66.0 0.25 0.45
CTSH 150402C00066500 C 04/02/15 66.5 0.15 0.35
CTSH 150402C00067000 C 04/02/15 67.0 0.10 0.45
CTSH 150402C00070000 C 04/02/15 70.0 0.00 0.15
CTSH 150402P00050000 P 04/02/15 50.0 0.00 0.20
CTSH 150402P00051000 P 04/02/15 51.0 0.00 0.20
CTSH 150402P00051500 P 04/02/15 51.5 0.00 0.20
CTSH 150402P00052000 P 04/02/15 52.0 0.00 0.20
CTSH 150402P00052500 P 04/02/15 52.5 0.00 0.20
CTSH 150402P00053000 P 04/02/15 53.0 0.00 0.20
CTSH 150402P00053500 P 04/02/15 53.5 0.05 0.25
CTSH 150402P00054000 P 04/02/15 54.0 0.05 0.25
CTSH 150402P00054500 P 04/02/15 54.5 0.05 0.25
CTSH 150402P00055000 P 04/02/15 55.0 0.05 0.20
CTSH 150402P00055500 P 04/02/15 55.5 0.10 0.50
CTSH 150402P00056000 P 04/02/15 56.0 0.05 0.45
CTSH 150402P00056500 P 04/02/15 56.5 0.15 0.30
CTSH 150402P00057000 P 04/02/15 57.0 0.15 0.35
CTSH 150402P00057500 P 04/02/15 57.5 0.20 0.35
CTSH 150402P00058000 P 04/02/15 58.0 0.20 0.45
CTSH 150402P00058500 P 04/02/15 58.5 0.30 0.55
CTSH 150402P00059000 P 04/02/15 59.0 0.30 0.60
CTSH 150402P00059500 P 04/02/15 59.5 0.40 0.65
CTSH 150402P00060000 P 04/02/15 60.0 0.50 0.70
CTSH 150402P00060500 P 04/02/15 60.5 0.60 0.90
CTSH 150402P00061000 P 04/02/15 61.0 0.70 1.05
CTSH 150402P00061500 P 04/02/15 61.5 0.90 1.20
CTSH 150402P00062000 P 04/02/15 62.0 1.05 1.35
CTSH 150402P00062500 P 04/02/15 62.5 1.30 1.55
CTSH 150402P00063000 P 04/02/15 63.0 1.50 1.80
CTSH 150402P00063500 P 04/02/15 63.5 1.75 2.05
CTSH 150402P00064000 P 04/02/15 64.0 2.05 2.35
CTSH 150402P00064500 P 04/02/15 64.5 2.35 2.80
CTSH 150402P00065000 P 04/02/15 65.0 2.70 3.30
CTSH 150402P00065500 P 04/02/15 65.5 2.85 3.60
CTSH 150402P00066000 P 04/02/15 66.0 3.20 4.10
CTSH 150402P00066500 P 04/02/15 66.5 3.60 4.50
CTSH 150402P00067000 P 04/02/15 67.0 4.00 5.00
CTSH 150402P00070000 P 04/02/15 70.0 6.80 7.90
CTSH 150410C00053000 C 04/10/15 53.0 9.30 10.30
CTSH 150410C00054000 C 04/10/15 54.0 8.30 10.50
CTSH 150410C00054500 C 04/10/15 54.5 7.80 10.00
CTSH 150410C00055000 C 04/10/15 55.0 7.30 8.40
CTSH 150410C00055500 C 04/10/15 55.5 6.80 7.90
CTSH 150410C00056000 C 04/10/15 56.0 6.40 7.50
CTSH 150410C00056500 C 04/10/15 56.5 5.90 7.00
CTSH 150410C00057000 C 04/10/15 57.0 5.00 6.50
CTSH 150410C00057500 C 04/10/15 57.5 4.90 6.30
CTSH 150410C00058000 C 04/10/15 58.0 4.60 5.60
CTSH 150410C00058500 C 04/10/15 58.5 4.10 5.20
CTSH 150410C00059000 C 04/10/15 59.0 3.70 4.70
CTSH 150410C00059500 C 04/10/15 59.5 3.30 4.40
CTSH 150410C00060000 C 04/10/15 60.0 2.90 3.90
CTSH 150410C00060500 C 04/10/15 60.5 2.50 3.50
CTSH 150410C00061000 C 04/10/15 61.0 2.40 2.95
CTSH 150410C00061500 C 04/10/15 61.5 2.05 2.65
CTSH 150410C00062000 C 04/10/15 62.0 1.75 2.30
CTSH 150410C00062500 C 04/10/15 62.5 1.25 2.25
CTSH 150410C00063000 C 04/10/15 63.0 1.20 1.80
CTSH 150410C00063500 C 04/10/15 63.5 1.00 1.55
CTSH 150410C00064000 C 04/10/15 64.0 0.55 1.55
CTSH 150410C00064500 C 04/10/15 64.5 0.60 1.15
CTSH 150410C00065000 C 04/10/15 65.0 0.35 1.05
CTSH 150410C00065500 C 04/10/15 65.5 0.30 0.85
CTSH 150410C00066000 C 04/10/15 66.0 0.20 0.70
CTSH 150410C00066500 C 04/10/15 66.5 0.10 0.60
CTSH 150410C00067000 C 04/10/15 67.0 0.00 0.55
CTSH 150410C00067500 C 04/10/15 67.5 0.00 0.55
CTSH 150410C00068000 C 04/10/15 68.0 0.00 0.50
CTSH 150410C00068500 C 04/10/15 68.5 0.00 0.45
CTSH 150410C00069000 C 04/10/15 69.0 0.00 0.40
CTSH 150410C00069500 C 04/10/15 69.5 0.00 0.40
CTSH 150410C00070000 C 04/10/15 70.0 0.00 0.40
CTSH 150410P00053000 P 04/10/15 53.0 0.00 0.35
CTSH 150410P00054000 P 04/10/15 54.0 0.00 0.45
CTSH 150410P00054500 P 04/10/15 54.5 0.00 0.50
CTSH 150410P00055000 P 04/10/15 55.0 0.00 0.50
CTSH 150410P00055500 P 04/10/15 55.5 0.05 0.55
CTSH 150410P00056000 P 04/10/15 56.0 0.05 0.55
CTSH 150410P00056500 P 04/10/15 56.5 0.05 0.60
CTSH 150410P00057000 P 04/10/15 57.0 0.05 0.60
CTSH 150410P00057500 P 04/10/15 57.5 0.05 0.60
CTSH 150410P00058000 P 04/10/15 58.0 0.20 0.60
CTSH 150410P00058500 P 04/10/15 58.5 0.20 0.75
CTSH 150410P00059000 P 04/10/15 59.0 0.30 0.85
CTSH 150410P00059500 P 04/10/15 59.5 0.40 0.95
CTSH 150410P00060000 P 04/10/15 60.0 0.50 1.05
CTSH 150410P00060500 P 04/10/15 60.5 0.60 1.15
CTSH 150410P00061000 P 04/10/15 61.0 0.75 1.30
CTSH 150410P00061500 P 04/10/15 61.5 0.95 1.45
CTSH 150410P00062000 P 04/10/15 62.0 0.85 2.00
CTSH 150410P00062500 P 04/10/15 62.5 1.30 1.90
CTSH 150410P00063000 P 04/10/15 63.0 1.35 2.30
CTSH 150410P00063500 P 04/10/15 63.5 1.80 2.35
CTSH 150410P00064000 P 04/10/15 64.0 1.90 2.95
CTSH 150410P00064500 P 04/10/15 64.5 2.40 3.00
CTSH 150410P00065000 P 04/10/15 65.0 2.55 3.40
CTSH 150410P00065500 P 04/10/15 65.5 2.80 3.90
CTSH 150410P00066000 P 04/10/15 66.0 3.30 4.30
CTSH 150410P00066500 P 04/10/15 66.5 3.70 5.00
CTSH 150410P00067000 P 04/10/15 67.0 4.10 5.20
CTSH 150410P00067500 P 04/10/15 67.5 4.50 5.70
CTSH 150410P00068000 P 04/10/15 68.0 5.00 6.00
CTSH 150410P00068500 P 04/10/15 68.5 5.40 6.50
CTSH 150410P00069000 P 04/10/15 69.0 5.90 7.00
CTSH 150410P00069500 P 04/10/15 69.5 6.40 7.50
CTSH 150410P00070000 P 04/10/15 70.0 6.90 7.90
CTSH 150417C00022500 C 04/17/15 22.5 38.50 40.90
CTSH 150417C00025000 C 04/17/15 25.0 36.00 38.40
CTSH 150417C00027500 C 04/17/15 27.5 34.60 35.90
CTSH 150417C00030000 C 04/17/15 30.0 31.00 33.40
CTSH 150417C00032500 C 04/17/15 32.5 28.50 30.90
CTSH 150417C00035000 C 04/17/15 35.0 26.20 28.40
CTSH 150417C00037500 C 04/17/15 37.5 23.70 25.90
CTSH 150417C00040000 C 04/17/15 40.0 21.50 23.40
CTSH 150417C00042500 C 04/17/15 42.5 19.20 20.90
CTSH 150417C00045000 C 04/17/15 45.0 17.10 18.20
CTSH 150417C00047500 C 04/17/15 47.5 14.60 15.70
CTSH 150417C00050000 C 04/17/15 50.0 12.00 13.30
CTSH 150417C00052500 C 04/17/15 52.5 9.80 10.90
CTSH 150417C00055000 C 04/17/15 55.0 7.40 8.40
CTSH 150417C00057500 C 04/17/15 57.5 5.40 6.10
CTSH 150417C00060000 C 04/17/15 60.0 3.40 3.80
CTSH 150417C00062500 C 04/17/15 62.5 1.95 2.05
CTSH 150417C00065000 C 04/17/15 65.0 0.80 0.90
CTSH 150417C00067500 C 04/17/15 67.5 0.25 0.35
CTSH 150417C00070000 C 04/17/15 70.0 0.05 0.15
CTSH 150417P00022500 P 04/17/15 22.5 0.00 0.05
CTSH 150417P00025000 P 04/17/15 25.0 0.00 0.05
CTSH 150417P00027500 P 04/17/15 27.5 0.00 0.05
CTSH 150417P00030000 P 04/17/15 30.0 0.00 0.05
CTSH 150417P00032500 P 04/17/15 32.5 0.00 0.05
CTSH 150417P00035000 P 04/17/15 35.0 0.00 0.05
CTSH 150417P00037500 P 04/17/15 37.5 0.00 0.05
CTSH 150417P00040000 P 04/17/15 40.0 0.00 0.05
CTSH 150417P00042500 P 04/17/15 42.5 0.00 0.10
CTSH 150417P00045000 P 04/17/15 45.0 0.00 0.10
CTSH 150417P00047500 P 04/17/15 47.5 0.00 0.10
CTSH 150417P00050000 P 04/17/15 50.0 0.05 0.15
CTSH 150417P00052500 P 04/17/15 52.5 0.10 0.15
CTSH 150417P00055000 P 04/17/15 55.0 0.20 0.25
CTSH 150417P00057500 P 04/17/15 57.5 0.40 0.45
CTSH 150417P00060000 P 04/17/15 60.0 0.85 0.90
CTSH 150417P00062500 P 04/17/15 62.5 1.65 1.75
CTSH 150417P00065000 P 04/17/15 65.0 3.00 3.20
CTSH 150417P00067500 P 04/17/15 67.5 4.60 5.50
CTSH 150417P00070000 P 04/17/15 70.0 6.90 8.00
CTSH 150717C00035000 C 07/17/15 35.0 27.20 28.30
CTSH 150717C00037500 C 07/17/15 37.5 24.70 26.40
CTSH 150717C00040000 C 07/17/15 40.0 22.30 23.90
CTSH 150717C00042500 C 07/17/15 42.5 19.90 21.00
CTSH 150717C00045000 C 07/17/15 45.0 17.50 18.60
CTSH 150717C00047500 C 07/17/15 47.5 15.10 16.20
CTSH 150717C00050000 C 07/17/15 50.0 12.80 13.90
CTSH 150717C00052500 C 07/17/15 52.5 10.50 11.50
CTSH 150717C00055000 C 07/17/15 55.0 8.80 9.20
CTSH 150717C00057500 C 07/17/15 57.5 6.90 7.20
CTSH 150717C00060000 C 07/17/15 60.0 5.20 5.50
CTSH 150717C00062500 C 07/17/15 62.5 3.70 4.00
CTSH 150717C00065000 C 07/17/15 65.0 2.55 2.75
CTSH 150717C00067500 C 07/17/15 67.5 1.65 1.80
CTSH 150717C00070000 C 07/17/15 70.0 1.00 1.10
CTSH 150717P00035000 P 07/17/15 35.0 0.00 0.10
CTSH 150717P00037500 P 07/17/15 37.5 0.05 0.15
CTSH 150717P00040000 P 07/17/15 40.0 0.10 0.20
CTSH 150717P00042500 P 07/17/15 42.5 0.15 0.25
CTSH 150717P00045000 P 07/17/15 45.0 0.20 0.35
CTSH 150717P00047500 P 07/17/15 47.5 0.35 0.45
CTSH 150717P00050000 P 07/17/15 50.0 0.50 0.60
CTSH 150717P00052500 P 07/17/15 52.5 0.75 0.85
CTSH 150717P00055000 P 07/17/15 55.0 1.10 1.25
CTSH 150717P00057500 P 07/17/15 57.5 1.65 1.75
CTSH 150717P00060000 P 07/17/15 60.0 2.40 2.50
CTSH 150717P00062500 P 07/17/15 62.5 3.40 3.60
CTSH 150717P00065000 P 07/17/15 65.0 4.70 4.80
CTSH 150717P00067500 P 07/17/15 67.5 6.20 6.40
CTSH 150717P00070000 P 07/17/15 70.0 8.10 8.30
CTSH 151016C00037500 C 10/16/15 37.5 24.90 26.30
CTSH 151016C00040000 C 10/16/15 40.0 22.50 24.10
CTSH 151016C00042500 C 10/16/15 42.5 20.20 21.30
CTSH 151016C00045000 C 10/16/15 45.0 17.80 18.90
CTSH 151016C00047500 C 10/16/15 47.5 15.60 16.60
CTSH 151016C00050000 C 10/16/15 50.0 13.20 14.40
CTSH 151016C00055000 C 10/16/15 55.0 9.70 10.20
CTSH 151016C00057500 C 10/16/15 57.5 7.90 8.30
CTSH 151016C00060000 C 10/16/15 60.0 6.50 6.70
CTSH 151016C00062500 C 10/16/15 62.5 5.00 5.20
CTSH 151016C00065000 C 10/16/15 65.0 3.80 4.00
CTSH 151016C00067500 C 10/16/15 67.5 2.85 3.00
CTSH 151016C00070000 C 10/16/15 70.0 2.05 2.20
CTSH 151016C00075000 C 10/16/15 75.0 1.00 1.10
CTSH 151016C00080000 C 10/16/15 80.0 0.45 0.55
CTSH 151016P00037500 P 10/16/15 37.5 0.20 0.30
CTSH 151016P00040000 P 10/16/15 40.0 0.30 0.40
CTSH 151016P00042500 P 10/16/15 42.5 0.40 0.50
CTSH 151016P00045000 P 10/16/15 45.0 0.55 0.65
CTSH 151016P00047500 P 10/16/15 47.5 0.75 0.90
CTSH 151016P00050000 P 10/16/15 50.0 1.05 1.20
CTSH 151016P00055000 P 10/16/15 55.0 2.00 2.10
CTSH 151016P00057500 P 10/16/15 57.5 2.70 2.80
CTSH 151016P00060000 P 10/16/15 60.0 3.50 3.70
CTSH 151016P00062500 P 10/16/15 62.5 4.60 4.80
CTSH 151016P00065000 P 10/16/15 65.0 5.90 6.10
CTSH 151016P00067500 P 10/16/15 67.5 7.40 7.60
CTSH 151016P00070000 P 10/16/15 70.0 9.10 9.30
CTSH 151016P00075000 P 10/16/15 75.0 13.00 13.40
CTSH 151016P00080000 P 10/16/15 80.0 17.20 18.30
CTSH 160115C00022500 C 01/15/16 22.5 37.90 41.50
CTSH 160115C00025000 C 01/15/16 25.0 35.50 39.00
CTSH 160115C00027500 C 01/15/16 27.5 33.10 36.50
CTSH 160115C00030000 C 01/15/16 30.0 30.80 34.00
CTSH 160115C00032500 C 01/15/16 32.5 28.40 31.50
CTSH 160115C00035000 C 01/15/16 35.0 27.10 28.90
CTSH 160115C00036250 C 01/15/16 36.3 25.80 29.50
CTSH 160115C00037500 C 01/15/16 37.5 25.00 28.10
CTSH 160115C00038750 C 01/15/16 38.8 24.00 25.10
CTSH 160115C00040000 C 01/15/16 40.0 22.80 24.00
CTSH 160115C00041250 C 01/15/16 41.3 21.70 22.80
CTSH 160115C00042500 C 01/15/16 42.5 20.60 21.70
CTSH 160115C00043750 C 01/15/16 43.8 19.40 20.50
CTSH 160115C00045000 C 01/15/16 45.0 18.00 19.30
CTSH 160115C00046250 C 01/15/16 46.3 17.30 18.20
CTSH 160115C00047500 C 01/15/16 47.5 16.00 17.20
CTSH 160115C00048750 C 01/15/16 48.8 15.10 16.10
CTSH 160115C00050000 C 01/15/16 50.0 14.40 15.10
CTSH 160115C00052500 C 01/15/16 52.5 12.40 13.10
CTSH 160115C00055000 C 01/15/16 55.0 10.60 11.30
CTSH 160115C00057500 C 01/15/16 57.5 9.00 9.30
CTSH 160115C00060000 C 01/15/16 60.0 7.50 7.80
CTSH 160115C00062500 C 01/15/16 62.5 6.10 6.40
CTSH 160115C00065000 C 01/15/16 65.0 4.90 5.20
CTSH 160115C00067500 C 01/15/16 67.5 3.90 4.10
CTSH 160115C00070000 C 01/15/16 70.0 3.00 3.30
CTSH 160115C00072500 C 01/15/16 72.5 2.35 2.50
CTSH 160115C00075000 C 01/15/16 75.0 1.80 1.95
CTSH 160115C00077500 C 01/15/16 77.5 1.35 1.50
CTSH 160115C00080000 C 01/15/16 80.0 1.00 1.10
CTSH 160115C00085000 C 01/15/16 85.0 0.55 0.65
CTSH 160115P00022500 P 01/15/16 22.5 0.05 0.15
CTSH 160115P00025000 P 01/15/16 25.0 0.05 0.15
CTSH 160115P00027500 P 01/15/16 27.5 0.10 0.20
CTSH 160115P00030000 P 01/15/16 30.0 0.15 0.25
CTSH 160115P00032500 P 01/15/16 32.5 0.20 0.35
CTSH 160115P00035000 P 01/15/16 35.0 0.35 0.40
CTSH 160115P00036250 P 01/15/16 36.3 0.30 0.45
CTSH 160115P00037500 P 01/15/16 37.5 0.40 0.50
CTSH 160115P00038750 P 01/15/16 38.8 0.45 0.60
CTSH 160115P00040000 P 01/15/16 40.0 0.55 0.65
CTSH 160115P00041250 P 01/15/16 41.3 0.65 0.75
CTSH 160115P00042500 P 01/15/16 42.5 0.75 0.85
CTSH 160115P00043750 P 01/15/16 43.8 0.85 0.95
CTSH 160115P00045000 P 01/15/16 45.0 0.95 1.10
CTSH 160115P00046250 P 01/15/16 46.3 1.10 1.25
CTSH 160115P00047500 P 01/15/16 47.5 1.30 1.40
CTSH 160115P00048750 P 01/15/16 48.8 1.45 1.60
CTSH 160115P00050000 P 01/15/16 50.0 1.70 1.80
CTSH 160115P00052500 P 01/15/16 52.5 2.20 2.30
CTSH 160115P00055000 P 01/15/16 55.0 2.80 2.95
CTSH 160115P00057500 P 01/15/16 57.5 3.60 3.80
CTSH 160115P00060000 P 01/15/16 60.0 4.50 4.70
CTSH 160115P00062500 P 01/15/16 62.5 5.60 5.80
CTSH 160115P00065000 P 01/15/16 65.0 6.90 7.10
CTSH 160115P00067500 P 01/15/16 67.5 8.40 8.60
CTSH 160115P00070000 P 01/15/16 70.0 10.00 10.20
CTSH 160115P00072500 P 01/15/16 72.5 11.80 12.00
CTSH 160115P00075000 P 01/15/16 75.0 13.70 14.00
CTSH 160115P00077500 P 01/15/16 77.5 15.60 16.20
CTSH 160115P00080000 P 01/15/16 80.0 17.70 18.80
CTSH 160115P00085000 P 01/15/16 85.0 22.20 23.30
CTSH 170120C00022500 C 01/20/17 22.5 38.50 43.00
CTSH 170120C00025000 C 01/20/17 25.0 36.30 41.00
CTSH 170120C00027500 C 01/20/17 27.5 34.00 38.50
CTSH 170120C00030000 C 01/20/17 30.0 31.70 36.30
CTSH 170120C00032500 C 01/20/17 32.5 30.20 33.80
CTSH 170120C00035000 C 01/20/17 35.0 28.00 31.50
CTSH 170120C00037500 C 01/20/17 37.5 26.10 29.40
CTSH 170120C00040000 C 01/20/17 40.0 24.50 26.20
CTSH 170120C00042500 C 01/20/17 42.5 22.40 24.20
CTSH 170120C00045000 C 01/20/17 45.0 20.50 22.20
CTSH 170120C00047500 C 01/20/17 47.5 18.60 20.30
CTSH 170120C00050000 C 01/20/17 50.0 16.30 18.40
CTSH 170120C00052500 C 01/20/17 52.5 15.10 16.90
CTSH 170120C00055000 C 01/20/17 55.0 13.50 15.00
CTSH 170120C00057500 C 01/20/17 57.5 12.20 13.70
CTSH 170120C00060000 C 01/20/17 60.0 10.80 12.30
CTSH 170120C00062500 C 01/20/17 62.5 9.50 11.00
CTSH 170120C00065000 C 01/20/17 65.0 8.30 9.40
CTSH 170120C00067500 C 01/20/17 67.5 7.30 8.40
CTSH 170120C00070000 C 01/20/17 70.0 5.60 7.70
CTSH 170120C00075000 C 01/20/17 75.0 4.60 5.60
CTSH 170120C00080000 C 01/20/17 80.0 3.40 4.30
CTSH 170120C00085000 C 01/20/17 85.0 2.45 3.30
CTSH 170120C00090000 C 01/20/17 90.0 1.80 2.30
CTSH 170120P00022500 P 01/20/17 22.5 0.20 0.40
CTSH 170120P00025000 P 01/20/17 25.0 0.30 0.55
CTSH 170120P00027500 P 01/20/17 27.5 0.45 0.70
CTSH 170120P00030000 P 01/20/17 30.0 0.65 0.80
CTSH 170120P00032500 P 01/20/17 32.5 0.65 1.10
CTSH 170120P00035000 P 01/20/17 35.0 0.90 1.35
CTSH 170120P00037500 P 01/20/17 37.5 1.20 1.65
CTSH 170120P00040000 P 01/20/17 40.0 1.50 2.05
CTSH 170120P00042500 P 01/20/17 42.5 1.90 2.40
CTSH 170120P00045000 P 01/20/17 45.0 2.40 2.90
CTSH 170120P00047500 P 01/20/17 47.5 3.00 3.50
CTSH 170120P00050000 P 01/20/17 50.0 3.60 4.20
CTSH 170120P00052500 P 01/20/17 52.5 4.10 5.30
CTSH 170120P00055000 P 01/20/17 55.0 5.20 6.00
CTSH 170120P00057500 P 01/20/17 57.5 5.70 7.20
CTSH 170120P00060000 P 01/20/17 60.0 7.10 8.20
CTSH 170120P00062500 P 01/20/17 62.5 8.30 9.40
CTSH 170120P00065000 P 01/20/17 65.0 9.60 10.70
CTSH 170120P00067500 P 01/20/17 67.5 11.00 12.10
CTSH 170120P00070000 P 01/20/17 70.0 11.80 13.80
CTSH 170120P00075000 P 01/20/17 75.0 15.90 17.00
CTSH 170120P00080000 P 01/20/17 80.0 19.50 20.90
CTSH 170120P00085000 P 01/20/17 85.0 23.50 24.80
CTSH 170120P00090000 P 01/20/17 90.0 27.90 29.40

OPRA data is delayed 15 minutes.