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 (2017-08-11)Premium Content

Cognizant Technology Solutions Corporation (CTSH)
As of Oct 18 2017 12:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTSH 171020C00030000 C 10/20/17 30.0 43.40 44.10
CTSH 171020C00032500 C 10/20/17 32.5 39.50 43.10
CTSH 171020C00035000 C 10/20/17 35.0 37.90 40.60
CTSH 171020C00037500 C 10/20/17 37.5 34.70 38.10
CTSH 171020C00040000 C 10/20/17 40.0 33.40 34.80
CTSH 171020C00042500 C 10/20/17 42.5 29.70 33.00
CTSH 171020C00045000 C 10/20/17 45.0 28.40 30.30
CTSH 171020C00047500 C 10/20/17 47.5 24.60 28.00
CTSH 171020C00050000 C 10/20/17 50.0 23.40 24.10
CTSH 171020C00052500 C 10/20/17 52.5 21.20 21.50
CTSH 171020C00055000 C 10/20/17 55.0 18.70 18.90
CTSH 171020C00057500 C 10/20/17 57.5 16.20 16.40
CTSH 171020C00060000 C 10/20/17 60.0 13.70 13.90
CTSH 171020C00062000 C 10/20/17 62.0 11.40 12.80
CTSH 171020C00062500 C 10/20/17 62.5 11.20 11.50
CTSH 171020C00063000 C 10/20/17 63.0 10.70 11.20
CTSH 171020C00063500 C 10/20/17 63.5 10.20 10.90
CTSH 171020C00064000 C 10/20/17 64.0 9.70 10.20
CTSH 171020C00064500 C 10/20/17 64.5 9.20 9.80
CTSH 171020C00065000 C 10/20/17 65.0 8.70 9.00
CTSH 171020C00065500 C 10/20/17 65.5 8.20 9.60
CTSH 171020C00066000 C 10/20/17 66.0 7.70 8.20
CTSH 171020C00066500 C 10/20/17 66.5 7.20 7.50
CTSH 171020C00067000 C 10/20/17 67.0 6.70 7.00
CTSH 171020C00067500 C 10/20/17 67.5 6.20 6.40
CTSH 171020C00068000 C 10/20/17 68.0 5.70 6.10
CTSH 171020C00068500 C 10/20/17 68.5 5.20 6.10
CTSH 171020C00069000 C 10/20/17 69.0 4.70 5.10
CTSH 171020C00069500 C 10/20/17 69.5 4.20 5.10
CTSH 171020C00070000 C 10/20/17 70.0 3.70 3.90
CTSH 171020C00070500 C 10/20/17 70.5 3.20 3.60
CTSH 171020C00071000 C 10/20/17 71.0 2.75 2.90
CTSH 171020C00071500 C 10/20/17 71.5 2.25 2.40
CTSH 171020C00072000 C 10/20/17 72.0 1.75 1.90
CTSH 171020C00072500 C 10/20/17 72.5 1.25 1.40
CTSH 171020C00073000 C 10/20/17 73.0 0.85 1.00
CTSH 171020C00073500 C 10/20/17 73.5 0.50 0.60
CTSH 171020C00074000 C 10/20/17 74.0 0.20 0.30
CTSH 171020C00074500 C 10/20/17 74.5 0.05 0.15
CTSH 171020C00075000 C 10/20/17 75.0 0.00 0.15
CTSH 171020C00075500 C 10/20/17 75.5 0.00 0.15
CTSH 171020C00076000 C 10/20/17 76.0 0.00 0.15
CTSH 171020C00076500 C 10/20/17 76.5 0.00 0.15
CTSH 171020C00077000 C 10/20/17 77.0 0.00 0.15
CTSH 171020C00077500 C 10/20/17 77.5 0.00 0.10
CTSH 171020C00078000 C 10/20/17 78.0 0.00 0.15
CTSH 171020C00079000 C 10/20/17 79.0 0.00 0.15
CTSH 171020C00080000 C 10/20/17 80.0 0.00 0.05
CTSH 171020C00081000 C 10/20/17 81.0 0.00 0.15
CTSH 171020C00082000 C 10/20/17 82.0 0.00 0.15
CTSH 171020C00083000 C 10/20/17 83.0 0.00 0.15
CTSH 171020C00085000 C 10/20/17 85.0 0.00 0.15
CTSH 171020P00030000 P 10/20/17 30.0 0.00 0.15
CTSH 171020P00032500 P 10/20/17 32.5 0.00 0.15
CTSH 171020P00035000 P 10/20/17 35.0 0.00 0.15
CTSH 171020P00037500 P 10/20/17 37.5 0.00 0.15
CTSH 171020P00040000 P 10/20/17 40.0 0.00 0.15
CTSH 171020P00042500 P 10/20/17 42.5 0.00 0.15
CTSH 171020P00045000 P 10/20/17 45.0 0.00 0.15
CTSH 171020P00047500 P 10/20/17 47.5 0.00 0.15
CTSH 171020P00050000 P 10/20/17 50.0 0.00 0.15
CTSH 171020P00052500 P 10/20/17 52.5 0.00 0.15
CTSH 171020P00055000 P 10/20/17 55.0 0.00 0.15
CTSH 171020P00057500 P 10/20/17 57.5 0.00 0.15
CTSH 171020P00060000 P 10/20/17 60.0 0.00 0.15
CTSH 171020P00062000 P 10/20/17 62.0 0.00 0.05
CTSH 171020P00062500 P 10/20/17 62.5 0.00 0.05
CTSH 171020P00063000 P 10/20/17 63.0 0.00 0.15
CTSH 171020P00063500 P 10/20/17 63.5 0.00 0.15
CTSH 171020P00064000 P 10/20/17 64.0 0.00 0.15
CTSH 171020P00064500 P 10/20/17 64.5 0.00 0.05
CTSH 171020P00065000 P 10/20/17 65.0 0.00 0.10
CTSH 171020P00065500 P 10/20/17 65.5 0.00 0.15
CTSH 171020P00066000 P 10/20/17 66.0 0.00 0.15
CTSH 171020P00066500 P 10/20/17 66.5 0.00 0.15
CTSH 171020P00067000 P 10/20/17 67.0 0.00 0.05
CTSH 171020P00067500 P 10/20/17 67.5 0.00 0.15
CTSH 171020P00068000 P 10/20/17 68.0 0.00 0.15
CTSH 171020P00068500 P 10/20/17 68.5 0.00 0.15
CTSH 171020P00069000 P 10/20/17 69.0 0.00 0.15
CTSH 171020P00069500 P 10/20/17 69.5 0.00 0.10
CTSH 171020P00070000 P 10/20/17 70.0 0.00 0.05
CTSH 171020P00070500 P 10/20/17 70.5 0.00 0.15
CTSH 171020P00071000 P 10/20/17 71.0 0.00 0.15
CTSH 171020P00071500 P 10/20/17 71.5 0.00 0.15
CTSH 171020P00072000 P 10/20/17 72.0 0.00 0.15
CTSH 171020P00072500 P 10/20/17 72.5 0.00 0.15
CTSH 171020P00073000 P 10/20/17 73.0 0.05 0.15
CTSH 171020P00073500 P 10/20/17 73.5 0.15 0.25
CTSH 171020P00074000 P 10/20/17 74.0 0.40 0.50
CTSH 171020P00074500 P 10/20/17 74.5 0.70 0.85
CTSH 171020P00075000 P 10/20/17 75.0 1.15 1.30
CTSH 171020P00075500 P 10/20/17 75.5 1.65 1.80
CTSH 171020P00076000 P 10/20/17 76.0 2.10 2.30
CTSH 171020P00076500 P 10/20/17 76.5 2.60 2.90
CTSH 171020P00077000 P 10/20/17 77.0 3.10 3.30
CTSH 171020P00077500 P 10/20/17 77.5 3.60 3.80
CTSH 171020P00078000 P 10/20/17 78.0 4.10 4.30
CTSH 171020P00079000 P 10/20/17 79.0 5.10 5.30
CTSH 171020P00080000 P 10/20/17 80.0 6.10 6.40
CTSH 171020P00081000 P 10/20/17 81.0 7.10 7.40
CTSH 171020P00082000 P 10/20/17 82.0 8.10 8.50
CTSH 171020P00083000 P 10/20/17 83.0 9.10 9.30
CTSH 171020P00085000 P 10/20/17 85.0 11.10 11.30
CTSH 171027C00040000 C 10/27/17 40.0 33.70 34.00
CTSH 171027C00045000 C 10/27/17 45.0 28.70 29.60
CTSH 171027C00050000 C 10/27/17 50.0 23.50 24.40
CTSH 171027C00055000 C 10/27/17 55.0 18.20 19.00
CTSH 171027C00060000 C 10/27/17 60.0 13.70 14.80
CTSH 171027C00064000 C 10/27/17 64.0 9.70 10.00
CTSH 171027C00064500 C 10/27/17 64.5 9.20 9.50
CTSH 171027C00065000 C 10/27/17 65.0 8.70 9.00
CTSH 171027C00065500 C 10/27/17 65.5 8.20 8.50
CTSH 171027C00066000 C 10/27/17 66.0 7.70 8.00
CTSH 171027C00066500 C 10/27/17 66.5 7.20 7.40
CTSH 171027C00067000 C 10/27/17 67.0 6.70 6.90
CTSH 171027C00067500 C 10/27/17 67.5 6.20 6.50
CTSH 171027C00068000 C 10/27/17 68.0 5.70 6.00
CTSH 171027C00068500 C 10/27/17 68.5 5.20 5.50
CTSH 171027C00069000 C 10/27/17 69.0 4.70 5.00
CTSH 171027C00069500 C 10/27/17 69.5 4.20 4.50
CTSH 171027C00070000 C 10/27/17 70.0 3.70 4.00
CTSH 171027C00070500 C 10/27/17 70.5 3.30 3.50
CTSH 171027C00071000 C 10/27/17 71.0 2.80 2.95
CTSH 171027C00071500 C 10/27/17 71.5 2.35 2.50
CTSH 171027C00072000 C 10/27/17 72.0 1.90 2.10
CTSH 171027C00072500 C 10/27/17 72.5 1.45 1.65
CTSH 171027C00073000 C 10/27/17 73.0 1.10 1.25
CTSH 171027C00073500 C 10/27/17 73.5 0.75 0.90
CTSH 171027C00074000 C 10/27/17 74.0 0.50 0.65
CTSH 171027C00074500 C 10/27/17 74.5 0.30 0.40
CTSH 171027C00075000 C 10/27/17 75.0 0.15 0.25
CTSH 171027C00075500 C 10/27/17 75.5 0.05 0.15
CTSH 171027C00076000 C 10/27/17 76.0 0.05 0.25
CTSH 171027C00076500 C 10/27/17 76.5 0.00 0.10
CTSH 171027C00077000 C 10/27/17 77.0 0.00 0.05
CTSH 171027C00077500 C 10/27/17 77.5 0.00 0.05
CTSH 171027C00078000 C 10/27/17 78.0 0.00 0.05
CTSH 171027C00079000 C 10/27/17 79.0 0.00 0.05
CTSH 171027C00080000 C 10/27/17 80.0 0.00 0.05
CTSH 171027C00085000 C 10/27/17 85.0 0.00 0.05
CTSH 171027C00090000 C 10/27/17 90.0 0.00 0.05
CTSH 171027C00095000 C 10/27/17 95.0 0.00 0.05
CTSH 171027C00100000 C 10/27/17 100.0 0.00 0.05
CTSH 171027C00105000 C 10/27/17 105.0 0.00 0.05
CTSH 171027P00040000 P 10/27/17 40.0 0.00 0.05
CTSH 171027P00045000 P 10/27/17 45.0 0.00 0.05
CTSH 171027P00050000 P 10/27/17 50.0 0.00 0.05
CTSH 171027P00055000 P 10/27/17 55.0 0.00 0.05
CTSH 171027P00060000 P 10/27/17 60.0 0.00 0.05
CTSH 171027P00064000 P 10/27/17 64.0 0.00 0.05
CTSH 171027P00064500 P 10/27/17 64.5 0.00 0.05
CTSH 171027P00065000 P 10/27/17 65.0 0.00 0.10
CTSH 171027P00065500 P 10/27/17 65.5 0.00 0.05
CTSH 171027P00066000 P 10/27/17 66.0 0.00 0.05
CTSH 171027P00066500 P 10/27/17 66.5 0.00 0.10
CTSH 171027P00067000 P 10/27/17 67.0 0.00 0.15
CTSH 171027P00067500 P 10/27/17 67.5 0.00 0.20
CTSH 171027P00068000 P 10/27/17 68.0 0.00 0.25
CTSH 171027P00068500 P 10/27/17 68.5 0.00 0.25
CTSH 171027P00069000 P 10/27/17 69.0 0.00 0.20
CTSH 171027P00069500 P 10/27/17 69.5 0.00 0.25
CTSH 171027P00070000 P 10/27/17 70.0 0.00 0.25
CTSH 171027P00070500 P 10/27/17 70.5 0.00 0.25
CTSH 171027P00071000 P 10/27/17 71.0 0.00 0.15
CTSH 171027P00071500 P 10/27/17 71.5 0.05 0.15
CTSH 171027P00072000 P 10/27/17 72.0 0.10 0.20
CTSH 171027P00072500 P 10/27/17 72.5 0.20 0.30
CTSH 171027P00073000 P 10/27/17 73.0 0.30 0.40
CTSH 171027P00073500 P 10/27/17 73.5 0.45 0.55
CTSH 171027P00074000 P 10/27/17 74.0 0.65 0.85
CTSH 171027P00074500 P 10/27/17 74.5 0.95 1.10
CTSH 171027P00075000 P 10/27/17 75.0 1.30 1.45
CTSH 171027P00075500 P 10/27/17 75.5 1.70 1.85
CTSH 171027P00076000 P 10/27/17 76.0 2.15 2.35
CTSH 171027P00076500 P 10/27/17 76.5 2.65 2.80
CTSH 171027P00077000 P 10/27/17 77.0 3.10 3.30
CTSH 171027P00077500 P 10/27/17 77.5 3.60 3.80
CTSH 171027P00078000 P 10/27/17 78.0 4.10 4.30
CTSH 171027P00079000 P 10/27/17 79.0 5.10 5.30
CTSH 171027P00080000 P 10/27/17 80.0 6.10 6.30
CTSH 171027P00085000 P 10/27/17 85.0 11.10 11.40
CTSH 171027P00090000 P 10/27/17 90.0 15.50 16.40
CTSH 171027P00095000 P 10/27/17 95.0 21.10 21.30
CTSH 171027P00100000 P 10/27/17 100.0 26.10 27.80
CTSH 171027P00105000 P 10/27/17 105.0 30.90 31.40
CTSH 171103C00040000 C 11/03/17 40.0 33.50 34.20
CTSH 171103C00045000 C 11/03/17 45.0 26.90 30.80
CTSH 171103C00050000 C 11/03/17 50.0 21.80 25.90
CTSH 171103C00055000 C 11/03/17 55.0 17.20 20.70
CTSH 171103C00060000 C 11/03/17 60.0 13.10 14.60
CTSH 171103C00065000 C 11/03/17 65.0 7.90 9.90
CTSH 171103C00065500 C 11/03/17 65.5 7.30 10.20
CTSH 171103C00066000 C 11/03/17 66.0 7.10 8.80
CTSH 171103C00066500 C 11/03/17 66.5 7.20 8.00
CTSH 171103C00067000 C 11/03/17 67.0 6.40 8.40
CTSH 171103C00067500 C 11/03/17 67.5 5.80 7.20
CTSH 171103C00068000 C 11/03/17 68.0 5.90 6.20
CTSH 171103C00068500 C 11/03/17 68.5 5.40 6.00
CTSH 171103C00069000 C 11/03/17 69.0 5.00 5.30
CTSH 171103C00069500 C 11/03/17 69.5 4.60 4.90
CTSH 171103C00070000 C 11/03/17 70.0 4.20 4.50
CTSH 171103C00070500 C 11/03/17 70.5 3.80 4.00
CTSH 171103C00071000 C 11/03/17 71.0 3.40 3.60
CTSH 171103C00071500 C 11/03/17 71.5 3.00 3.30
CTSH 171103C00072000 C 11/03/17 72.0 2.75 2.90
CTSH 171103C00072500 C 11/03/17 72.5 2.40 2.55
CTSH 171103C00073000 C 11/03/17 73.0 2.10 2.25
CTSH 171103C00073500 C 11/03/17 73.5 1.80 1.95
CTSH 171103C00074000 C 11/03/17 74.0 1.55 1.65
CTSH 171103C00074500 C 11/03/17 74.5 1.30 1.40
CTSH 171103C00075000 C 11/03/17 75.0 1.10 1.20
CTSH 171103C00075500 C 11/03/17 75.5 0.90 1.00
CTSH 171103C00076000 C 11/03/17 76.0 0.75 0.85
CTSH 171103C00076500 C 11/03/17 76.5 0.60 0.70
CTSH 171103C00077000 C 11/03/17 77.0 0.45 0.55
CTSH 171103C00077500 C 11/03/17 77.5 0.35 0.45
CTSH 171103C00078000 C 11/03/17 78.0 0.25 0.40
CTSH 171103C00078500 C 11/03/17 78.5 0.20 0.30
CTSH 171103C00079000 C 11/03/17 79.0 0.15 0.25
CTSH 171103C00079500 C 11/03/17 79.5 0.10 0.20
CTSH 171103C00080000 C 11/03/17 80.0 0.00 0.40
CTSH 171103C00085000 C 11/03/17 85.0 0.00 0.10
CTSH 171103C00090000 C 11/03/17 90.0 0.00 0.05
CTSH 171103C00095000 C 11/03/17 95.0 0.00 0.05
CTSH 171103C00100000 C 11/03/17 100.0 0.00 0.05
CTSH 171103C00105000 C 11/03/17 105.0 0.00 0.05
CTSH 171103P00040000 P 11/03/17 40.0 0.00 0.05
CTSH 171103P00045000 P 11/03/17 45.0 0.00 0.05
CTSH 171103P00050000 P 11/03/17 50.0 0.00 0.05
CTSH 171103P00055000 P 11/03/17 55.0 0.00 0.05
CTSH 171103P00060000 P 11/03/17 60.0 0.00 0.25
CTSH 171103P00065000 P 11/03/17 65.0 0.00 0.30
CTSH 171103P00065500 P 11/03/17 65.5 0.05 0.15
CTSH 171103P00066000 P 11/03/17 66.0 0.10 0.20
CTSH 171103P00066500 P 11/03/17 66.5 0.10 0.20
CTSH 171103P00067000 P 11/03/17 67.0 0.15 0.25
CTSH 171103P00067500 P 11/03/17 67.5 0.15 0.25
CTSH 171103P00068000 P 11/03/17 68.0 0.20 0.30
CTSH 171103P00068500 P 11/03/17 68.5 0.25 0.35
CTSH 171103P00069000 P 11/03/17 69.0 0.30 0.40
CTSH 171103P00069500 P 11/03/17 69.5 0.35 0.45
CTSH 171103P00070000 P 11/03/17 70.0 0.45 0.55
CTSH 171103P00070500 P 11/03/17 70.5 0.55 0.65
CTSH 171103P00071000 P 11/03/17 71.0 0.65 0.75
CTSH 171103P00071500 P 11/03/17 71.5 0.75 0.85
CTSH 171103P00072000 P 11/03/17 72.0 0.90 1.00
CTSH 171103P00072500 P 11/03/17 72.5 1.05 1.20
CTSH 171103P00073000 P 11/03/17 73.0 1.25 1.35
CTSH 171103P00073500 P 11/03/17 73.5 1.45 1.60
CTSH 171103P00074000 P 11/03/17 74.0 1.70 1.85
CTSH 171103P00074500 P 11/03/17 74.5 1.95 2.05
CTSH 171103P00075000 P 11/03/17 75.0 2.25 2.35
CTSH 171103P00075500 P 11/03/17 75.5 2.55 2.65
CTSH 171103P00076000 P 11/03/17 76.0 2.85 3.00
CTSH 171103P00076500 P 11/03/17 76.5 3.10 3.40
CTSH 171103P00077000 P 11/03/17 77.0 3.50 3.80
CTSH 171103P00077500 P 11/03/17 77.5 3.90 4.20
CTSH 171103P00078000 P 11/03/17 78.0 4.30 4.60
CTSH 171103P00078500 P 11/03/17 78.5 4.60 5.10
CTSH 171103P00079000 P 11/03/17 79.0 5.10 5.50
CTSH 171103P00079500 P 11/03/17 79.5 5.00 6.80
CTSH 171103P00080000 P 11/03/17 80.0 5.80 6.70
CTSH 171103P00085000 P 11/03/17 85.0 9.40 12.60
CTSH 171103P00090000 P 11/03/17 90.0 15.30 16.90
CTSH 171103P00095000 P 11/03/17 95.0 19.40 23.00
CTSH 171103P00100000 P 11/03/17 100.0 24.40 28.00
CTSH 171103P00105000 P 11/03/17 105.0 30.80 31.50
CTSH 171110C00040000 C 11/10/17 40.0 33.60 34.10
CTSH 171110C00045000 C 11/10/17 45.0 27.40 30.70
CTSH 171110C00050000 C 11/10/17 50.0 22.00 25.80
CTSH 171110C00055000 C 11/10/17 55.0 18.70 19.00
CTSH 171110C00060000 C 11/10/17 60.0 13.70 14.00
CTSH 171110C00065000 C 11/10/17 65.0 8.90 9.10
CTSH 171110C00065500 C 11/10/17 65.5 8.30 8.60
CTSH 171110C00066000 C 11/10/17 66.0 7.90 8.20
CTSH 171110C00066500 C 11/10/17 66.5 7.40 7.70
CTSH 171110C00067000 C 11/10/17 67.0 7.00 7.20
CTSH 171110C00067500 C 11/10/17 67.5 6.50 6.70
CTSH 171110C00068000 C 11/10/17 68.0 6.00 6.30
CTSH 171110C00068500 C 11/10/17 68.5 5.60 5.80
CTSH 171110C00069000 C 11/10/17 69.0 5.10 5.40
CTSH 171110C00069500 C 11/10/17 69.5 4.70 5.00
CTSH 171110C00070000 C 11/10/17 70.0 4.30 4.50
CTSH 171110C00070500 C 11/10/17 70.5 3.90 4.10
CTSH 171110C00071000 C 11/10/17 71.0 3.50 3.70
CTSH 171110C00071500 C 11/10/17 71.5 3.20 3.30
CTSH 171110C00072000 C 11/10/17 72.0 2.85 3.00
CTSH 171110C00072500 C 11/10/17 72.5 2.50 2.65
CTSH 171110C00073000 C 11/10/17 73.0 2.20 2.35
CTSH 171110C00073500 C 11/10/17 73.5 1.95 2.05
CTSH 171110C00074000 C 11/10/17 74.0 1.70 1.75
CTSH 171110C00074500 C 11/10/17 74.5 1.40 1.50
CTSH 171110C00075000 C 11/10/17 75.0 1.20 1.30
CTSH 171110C00075500 C 11/10/17 75.5 1.00 1.10
CTSH 171110C00076000 C 11/10/17 76.0 0.85 0.95
CTSH 171110C00076500 C 11/10/17 76.5 0.65 0.75
CTSH 171110C00077000 C 11/10/17 77.0 0.55 0.65
CTSH 171110C00077500 C 11/10/17 77.5 0.45 0.55
CTSH 171110C00078000 C 11/10/17 78.0 0.35 0.45
CTSH 171110C00078500 C 11/10/17 78.5 0.25 0.35
CTSH 171110C00079000 C 11/10/17 79.0 0.20 0.30
CTSH 171110C00080000 C 11/10/17 80.0 0.10 0.20
CTSH 171110C00085000 C 11/10/17 85.0 0.00 0.10
CTSH 171110C00090000 C 11/10/17 90.0 0.00 0.05
CTSH 171110C00095000 C 11/10/17 95.0 0.00 0.05
CTSH 171110C00100000 C 11/10/17 100.0 0.00 0.05
CTSH 171110C00105000 C 11/10/17 105.0 0.00 0.05
CTSH 171110P00040000 P 11/10/17 40.0 0.00 0.05
CTSH 171110P00045000 P 11/10/17 45.0 0.00 0.05
CTSH 171110P00050000 P 11/10/17 50.0 0.00 0.05
CTSH 171110P00055000 P 11/10/17 55.0 0.00 0.10
CTSH 171110P00060000 P 11/10/17 60.0 0.00 0.30
CTSH 171110P00065000 P 11/10/17 65.0 0.00 0.30
CTSH 171110P00065500 P 11/10/17 65.5 0.10 0.20
CTSH 171110P00066000 P 11/10/17 66.0 0.10 0.20
CTSH 171110P00066500 P 11/10/17 66.5 0.15 0.25
CTSH 171110P00067000 P 11/10/17 67.0 0.15 0.25
CTSH 171110P00067500 P 11/10/17 67.5 0.20 0.30
CTSH 171110P00068000 P 11/10/17 68.0 0.25 0.35
CTSH 171110P00068500 P 11/10/17 68.5 0.30 0.40
CTSH 171110P00069000 P 11/10/17 69.0 0.35 0.45
CTSH 171110P00069500 P 11/10/17 69.5 0.40 0.50
CTSH 171110P00070000 P 11/10/17 70.0 0.55 0.60
CTSH 171110P00070500 P 11/10/17 70.5 0.65 0.70
CTSH 171110P00071000 P 11/10/17 71.0 0.70 0.80
CTSH 171110P00071500 P 11/10/17 71.5 0.85 0.95
CTSH 171110P00072000 P 11/10/17 72.0 1.00 1.10
CTSH 171110P00072500 P 11/10/17 72.5 1.15 1.25
CTSH 171110P00073000 P 11/10/17 73.0 1.40 1.45
CTSH 171110P00073500 P 11/10/17 73.5 1.55 1.65
CTSH 171110P00074000 P 11/10/17 74.0 1.80 1.90
CTSH 171110P00074500 P 11/10/17 74.5 2.00 2.15
CTSH 171110P00075000 P 11/10/17 75.0 2.30 2.45
CTSH 171110P00075500 P 11/10/17 75.5 2.60 2.75
CTSH 171110P00076000 P 11/10/17 76.0 2.95 3.10
CTSH 171110P00076500 P 11/10/17 76.5 3.20 3.40
CTSH 171110P00077000 P 11/10/17 77.0 3.60 3.80
CTSH 171110P00077500 P 11/10/17 77.5 4.00 4.20
CTSH 171110P00078000 P 11/10/17 78.0 4.40 4.60
CTSH 171110P00078500 P 11/10/17 78.5 4.80 5.10
CTSH 171110P00079000 P 11/10/17 79.0 5.30 5.50
CTSH 171110P00080000 P 11/10/17 80.0 6.20 6.50
CTSH 171110P00085000 P 11/10/17 85.0 9.90 12.30
CTSH 171110P00090000 P 11/10/17 90.0 14.90 17.70
CTSH 171110P00095000 P 11/10/17 95.0 21.00 21.70
CTSH 171110P00100000 P 11/10/17 100.0 25.30 27.00
CTSH 171110P00105000 P 11/10/17 105.0 31.00 31.40
CTSH 171117C00042500 C 11/17/17 42.5 31.20 31.50
CTSH 171117C00050000 C 11/17/17 50.0 23.60 24.70
CTSH 171117C00055000 C 11/17/17 55.0 18.70 20.00
CTSH 171117C00060000 C 11/17/17 60.0 13.80 14.00
CTSH 171117C00062500 C 11/17/17 62.5 11.30 11.60
CTSH 171117C00065000 C 11/17/17 65.0 8.90 9.10
CTSH 171117C00067500 C 11/17/17 67.5 6.50 6.80
CTSH 171117C00070000 C 11/17/17 70.0 4.40 4.60
CTSH 171117C00072500 C 11/17/17 72.5 2.60 2.70
CTSH 171117C00075000 C 11/17/17 75.0 1.25 1.35
CTSH 171117C00077500 C 11/17/17 77.5 0.50 0.60
CTSH 171117C00080000 C 11/17/17 80.0 0.15 0.20
CTSH 171117C00082500 C 11/17/17 82.5 0.00 0.15
CTSH 171117C00085000 C 11/17/17 85.0 0.00 0.10
CTSH 171117C00090000 C 11/17/17 90.0 0.00 0.05
CTSH 171117C00095000 C 11/17/17 95.0 0.00 0.05
CTSH 171117C00100000 C 11/17/17 100.0 0.00 0.05
CTSH 171117C00105000 C 11/17/17 105.0 0.00 0.05
CTSH 171117P00042500 P 11/17/17 42.5 0.00 0.05
CTSH 171117P00050000 P 11/17/17 50.0 0.00 0.05
CTSH 171117P00055000 P 11/17/17 55.0 0.00 0.05
CTSH 171117P00060000 P 11/17/17 60.0 0.00 0.10
CTSH 171117P00062500 P 11/17/17 62.5 0.05 0.15
CTSH 171117P00065000 P 11/17/17 65.0 0.10 0.20
CTSH 171117P00067500 P 11/17/17 67.5 0.25 0.35
CTSH 171117P00070000 P 11/17/17 70.0 0.60 0.70
CTSH 171117P00072500 P 11/17/17 72.5 1.30 1.35
CTSH 171117P00075000 P 11/17/17 75.0 2.45 2.55
CTSH 171117P00077500 P 11/17/17 77.5 4.10 4.30
CTSH 171117P00080000 P 11/17/17 80.0 6.20 6.50
CTSH 171117P00082500 P 11/17/17 82.5 8.60 8.90
CTSH 171117P00085000 P 11/17/17 85.0 11.10 11.40
CTSH 171117P00090000 P 11/17/17 90.0 16.10 16.70
CTSH 171117P00095000 P 11/17/17 95.0 21.10 21.90
CTSH 171117P00100000 P 11/17/17 100.0 26.10 26.40
CTSH 171117P00105000 P 11/17/17 105.0 31.10 31.40
CTSH 171124C00040000 C 11/24/17 40.0 33.60 34.10
CTSH 171124C00045000 C 11/24/17 45.0 28.60 29.40
CTSH 171124C00050000 C 11/24/17 50.0 22.60 25.20
CTSH 171124C00055000 C 11/24/17 55.0 17.00 20.80
CTSH 171124C00060000 C 11/24/17 60.0 13.80 14.10
CTSH 171124C00065000 C 11/24/17 65.0 8.90 9.10
CTSH 171124C00065500 C 11/24/17 65.5 8.40 8.70
CTSH 171124C00066000 C 11/24/17 66.0 7.90 8.20
CTSH 171124C00066500 C 11/24/17 66.5 7.50 7.70
CTSH 171124C00067000 C 11/24/17 67.0 7.00 7.30
CTSH 171124C00067500 C 11/24/17 67.5 6.60 6.80
CTSH 171124C00068000 C 11/24/17 68.0 6.10 6.40
CTSH 171124C00068500 C 11/24/17 68.5 5.70 5.90
CTSH 171124C00069000 C 11/24/17 69.0 5.30 5.50
CTSH 171124C00069500 C 11/24/17 69.5 4.80 5.00
CTSH 171124C00070000 C 11/24/17 70.0 4.40 4.60
CTSH 171124C00070500 C 11/24/17 70.5 4.00 4.30
CTSH 171124C00071000 C 11/24/17 71.0 3.60 3.90
CTSH 171124C00071500 C 11/24/17 71.5 3.30 3.50
CTSH 171124C00072000 C 11/24/17 72.0 2.95 3.20
CTSH 171124C00072500 C 11/24/17 72.5 2.65 2.80
CTSH 171124C00073000 C 11/24/17 73.0 2.35 2.50
CTSH 171124C00073500 C 11/24/17 73.5 2.05 2.20
CTSH 171124C00074000 C 11/24/17 74.0 1.75 1.95
CTSH 171124C00074500 C 11/24/17 74.5 1.55 1.70
CTSH 171124C00075000 C 11/24/17 75.0 1.30 1.45
CTSH 171124C00075500 C 11/24/17 75.5 1.15 1.25
CTSH 171124C00076000 C 11/24/17 76.0 0.95 1.10
CTSH 171124C00076500 C 11/24/17 76.5 0.80 0.90
CTSH 171124C00077000 C 11/24/17 77.0 0.65 0.75
CTSH 171124C00077500 C 11/24/17 77.5 0.55 0.65
CTSH 171124C00078000 C 11/24/17 78.0 0.45 0.55
CTSH 171124C00078500 C 11/24/17 78.5 0.35 0.45
CTSH 171124C00079000 C 11/24/17 79.0 0.30 0.40
CTSH 171124C00079500 C 11/24/17 79.5 0.20 0.30
CTSH 171124C00080000 C 11/24/17 80.0 0.15 0.25
CTSH 171124C00085000 C 11/24/17 85.0 0.00 0.15
CTSH 171124C00090000 C 11/24/17 90.0 0.00 0.05
CTSH 171124C00095000 C 11/24/17 95.0 0.00 0.05
CTSH 171124C00100000 C 11/24/17 100.0 0.00 0.05
CTSH 171124C00105000 C 11/24/17 105.0 0.00 0.05
CTSH 171124P00040000 P 11/24/17 40.0 0.00 0.05
CTSH 171124P00045000 P 11/24/17 45.0 0.00 0.05
CTSH 171124P00050000 P 11/24/17 50.0 0.00 0.05
CTSH 171124P00055000 P 11/24/17 55.0 0.00 0.20
CTSH 171124P00060000 P 11/24/17 60.0 0.00 0.40
CTSH 171124P00065000 P 11/24/17 65.0 0.15 0.25
CTSH 171124P00065500 P 11/24/17 65.5 0.15 0.25
CTSH 171124P00066000 P 11/24/17 66.0 0.20 0.30
CTSH 171124P00066500 P 11/24/17 66.5 0.20 0.30
CTSH 171124P00067000 P 11/24/17 67.0 0.25 0.35
CTSH 171124P00067500 P 11/24/17 67.5 0.30 0.40
CTSH 171124P00068000 P 11/24/17 68.0 0.35 0.45
CTSH 171124P00068500 P 11/24/17 68.5 0.40 0.50
CTSH 171124P00069000 P 11/24/17 69.0 0.45 0.60
CTSH 171124P00069500 P 11/24/17 69.5 0.55 0.65
CTSH 171124P00070000 P 11/24/17 70.0 0.65 0.75
CTSH 171124P00070500 P 11/24/17 70.5 0.75 0.85
CTSH 171124P00071000 P 11/24/17 71.0 0.85 1.00
CTSH 171124P00071500 P 11/24/17 71.5 1.00 1.15
CTSH 171124P00072000 P 11/24/17 72.0 1.15 1.30
CTSH 171124P00072500 P 11/24/17 72.5 1.35 1.50
CTSH 171124P00073000 P 11/24/17 73.0 1.55 1.70
CTSH 171124P00073500 P 11/24/17 73.5 1.75 1.90
CTSH 171124P00074000 P 11/24/17 74.0 2.00 2.15
CTSH 171124P00074500 P 11/24/17 74.5 2.25 2.40
CTSH 171124P00075000 P 11/24/17 75.0 2.55 2.70
CTSH 171124P00075500 P 11/24/17 75.5 2.85 3.00
CTSH 171124P00076000 P 11/24/17 76.0 3.10 3.40
CTSH 171124P00076500 P 11/24/17 76.5 3.50 3.70
CTSH 171124P00077000 P 11/24/17 77.0 3.80 4.10
CTSH 171124P00077500 P 11/24/17 77.5 4.20 4.40
CTSH 171124P00078000 P 11/24/17 78.0 4.60 4.80
CTSH 171124P00078500 P 11/24/17 78.5 5.00 5.30
CTSH 171124P00079000 P 11/24/17 79.0 5.50 5.70
CTSH 171124P00079500 P 11/24/17 79.5 5.90 6.10
CTSH 171124P00080000 P 11/24/17 80.0 6.30 6.60
CTSH 171124P00085000 P 11/24/17 85.0 11.10 11.40
CTSH 171124P00090000 P 11/24/17 90.0 16.00 16.40
CTSH 171124P00095000 P 11/24/17 95.0 19.90 22.70
CTSH 171124P00100000 P 11/24/17 100.0 25.80 26.60
CTSH 171124P00105000 P 11/24/17 105.0 30.80 31.50
CTSH 171201C00066500 C 12/01/17 66.5 7.50 7.80
CTSH 171201C00067000 C 12/01/17 67.0 7.10 7.30
CTSH 171201C00067500 C 12/01/17 67.5 6.60 6.90
CTSH 171201C00068000 C 12/01/17 68.0 6.20 6.40
CTSH 171201C00068500 C 12/01/17 68.5 5.70 6.00
CTSH 171201C00069000 C 12/01/17 69.0 5.30 5.60
CTSH 171201C00069500 C 12/01/17 69.5 4.90 5.10
CTSH 171201C00070000 C 12/01/17 70.0 4.50 4.70
CTSH 171201C00070500 C 12/01/17 70.5 4.10 4.40
CTSH 171201C00071000 C 12/01/17 71.0 3.80 4.00
CTSH 171201C00071500 C 12/01/17 71.5 3.40 3.60
CTSH 171201C00072000 C 12/01/17 72.0 3.10 3.30
CTSH 171201C00072500 C 12/01/17 72.5 2.75 2.90
CTSH 171201C00073000 C 12/01/17 73.0 2.45 2.60
CTSH 171201C00073500 C 12/01/17 73.5 2.15 2.30
CTSH 171201C00074000 C 12/01/17 74.0 1.90 2.05
CTSH 171201C00074500 C 12/01/17 74.5 1.65 1.80
CTSH 171201C00075000 C 12/01/17 75.0 1.45 1.60
CTSH 171201C00075500 C 12/01/17 75.5 1.25 1.35
CTSH 171201C00076000 C 12/01/17 76.0 1.05 1.20
CTSH 171201C00076500 C 12/01/17 76.5 0.90 1.00
CTSH 171201C00077000 C 12/01/17 77.0 0.75 0.85
CTSH 171201C00077500 C 12/01/17 77.5 0.65 0.75
CTSH 171201C00078000 C 12/01/17 78.0 0.50 0.60
CTSH 171201C00078500 C 12/01/17 78.5 0.40 0.50
CTSH 171201C00079000 C 12/01/17 79.0 0.35 0.45
CTSH 171201C00079500 C 12/01/17 79.5 0.25 0.35
CTSH 171201C00080000 C 12/01/17 80.0 0.20 0.30
CTSH 171201C00080500 C 12/01/17 80.5 0.15 0.25
CTSH 171201P00066500 P 12/01/17 66.5 0.25 0.35
CTSH 171201P00067000 P 12/01/17 67.0 0.30 0.40
CTSH 171201P00067500 P 12/01/17 67.5 0.35 0.45
CTSH 171201P00068000 P 12/01/17 68.0 0.40 0.50
CTSH 171201P00068500 P 12/01/17 68.5 0.50 0.60
CTSH 171201P00069000 P 12/01/17 69.0 0.55 0.65
CTSH 171201P00069500 P 12/01/17 69.5 0.65 0.75
CTSH 171201P00070000 P 12/01/17 70.0 0.75 0.85
CTSH 171201P00070500 P 12/01/17 70.5 0.85 0.95
CTSH 171201P00071000 P 12/01/17 71.0 1.00 1.10
CTSH 171201P00071500 P 12/01/17 71.5 1.10 1.25
CTSH 171201P00072000 P 12/01/17 72.0 1.30 1.40
CTSH 171201P00072500 P 12/01/17 72.5 1.45 1.60
CTSH 171201P00073000 P 12/01/17 73.0 1.65 1.80
CTSH 171201P00073500 P 12/01/17 73.5 1.90 2.05
CTSH 171201P00074000 P 12/01/17 74.0 2.10 2.25
CTSH 171201P00074500 P 12/01/17 74.5 2.40 2.50
CTSH 171201P00075000 P 12/01/17 75.0 2.65 2.80
CTSH 171201P00075500 P 12/01/17 75.5 2.95 3.10
CTSH 171201P00076000 P 12/01/17 76.0 3.20 3.50
CTSH 171201P00076500 P 12/01/17 76.5 3.60 3.80
CTSH 171201P00077000 P 12/01/17 77.0 3.90 4.10
CTSH 171201P00077500 P 12/01/17 77.5 4.30 4.50
CTSH 171201P00078000 P 12/01/17 78.0 4.70 4.90
CTSH 171201P00078500 P 12/01/17 78.5 5.10 5.30
CTSH 171201P00079000 P 12/01/17 79.0 5.50 5.70
CTSH 171201P00079500 P 12/01/17 79.5 5.90 6.20
CTSH 171201P00080000 P 12/01/17 80.0 6.40 6.60
CTSH 171201P00080500 P 12/01/17 80.5 6.80 7.10
CTSH 180119C00027500 C 01/19/18 27.5 46.10 46.40
CTSH 180119C00030000 C 01/19/18 30.0 43.30 44.00
CTSH 180119C00032500 C 01/19/18 32.5 40.10 41.50
CTSH 180119C00035000 C 01/19/18 35.0 37.30 38.90
CTSH 180119C00037500 C 01/19/18 37.5 34.60 36.50
CTSH 180119C00040000 C 01/19/18 40.0 33.70 34.00
CTSH 180119C00042500 C 01/19/18 42.5 31.10 31.50
CTSH 180119C00045000 C 01/19/18 45.0 28.70 29.00
CTSH 180119C00047500 C 01/19/18 47.5 26.10 26.50
CTSH 180119C00050000 C 01/19/18 50.0 23.70 24.00
CTSH 180119C00052500 C 01/19/18 52.5 21.30 21.50
CTSH 180119C00055000 C 01/19/18 55.0 18.80 19.10
CTSH 180119C00057500 C 01/19/18 57.5 16.30 16.60
CTSH 180119C00060000 C 01/19/18 60.0 13.90 14.20
CTSH 180119C00062500 C 01/19/18 62.5 11.60 11.80
CTSH 180119C00065000 C 01/19/18 65.0 9.30 9.50
CTSH 180119C00067500 C 01/19/18 67.5 7.10 7.40
CTSH 180119C00070000 C 01/19/18 70.0 5.20 5.40
CTSH 180119C00072500 C 01/19/18 72.5 3.50 3.70
CTSH 180119C00075000 C 01/19/18 75.0 2.20 2.30
CTSH 180119C00077500 C 01/19/18 77.5 1.25 1.35
CTSH 180119C00080000 C 01/19/18 80.0 0.60 0.75
CTSH 180119C00082500 C 01/19/18 82.5 0.25 0.35
CTSH 180119C00085000 C 01/19/18 85.0 0.10 0.20
CTSH 180119C00090000 C 01/19/18 90.0 0.00 0.10
CTSH 180119C00095000 C 01/19/18 95.0 0.00 0.10
CTSH 180119C00100000 C 01/19/18 100.0 0.00 0.05
CTSH 180119P00027500 P 01/19/18 27.5 0.00 0.05
CTSH 180119P00030000 P 01/19/18 30.0 0.00 0.05
CTSH 180119P00032500 P 01/19/18 32.5 0.00 0.05
CTSH 180119P00035000 P 01/19/18 35.0 0.00 0.05
CTSH 180119P00037500 P 01/19/18 37.5 0.00 0.05
CTSH 180119P00040000 P 01/19/18 40.0 0.00 0.05
CTSH 180119P00042500 P 01/19/18 42.5 0.00 0.05
CTSH 180119P00045000 P 01/19/18 45.0 0.00 0.05
CTSH 180119P00047500 P 01/19/18 47.5 0.00 0.10
CTSH 180119P00050000 P 01/19/18 50.0 0.05 0.10
CTSH 180119P00052500 P 01/19/18 52.5 0.00 0.15
CTSH 180119P00055000 P 01/19/18 55.0 0.05 0.15
CTSH 180119P00057500 P 01/19/18 57.5 0.10 0.20
CTSH 180119P00060000 P 01/19/18 60.0 0.15 0.30
CTSH 180119P00062500 P 01/19/18 62.5 0.25 0.40
CTSH 180119P00065000 P 01/19/18 65.0 0.45 0.60
CTSH 180119P00067500 P 01/19/18 67.5 0.80 0.90
CTSH 180119P00070000 P 01/19/18 70.0 1.30 1.45
CTSH 180119P00072500 P 01/19/18 72.5 2.15 2.25
CTSH 180119P00075000 P 01/19/18 75.0 3.30 3.40
CTSH 180119P00077500 P 01/19/18 77.5 4.80 5.00
CTSH 180119P00080000 P 01/19/18 80.0 6.70 6.90
CTSH 180119P00082500 P 01/19/18 82.5 8.80 9.10
CTSH 180119P00085000 P 01/19/18 85.0 11.20 11.50
CTSH 180119P00090000 P 01/19/18 90.0 16.10 16.40
CTSH 180119P00095000 P 01/19/18 95.0 20.80 21.30
CTSH 180119P00100000 P 01/19/18 100.0 26.10 26.30
CTSH 180420C00037500 C 04/20/18 37.5 35.90 37.00
CTSH 180420C00040000 C 04/20/18 40.0 32.10 35.90
CTSH 180420C00042500 C 04/20/18 42.5 29.60 33.30
CTSH 180420C00045000 C 04/20/18 45.0 27.60 30.60
CTSH 180420C00047500 C 04/20/18 47.5 24.80 28.40
CTSH 180420C00050000 C 04/20/18 50.0 22.70 25.70
CTSH 180420C00055000 C 04/20/18 55.0 18.30 20.40
CTSH 180420C00060000 C 04/20/18 60.0 14.50 15.00
CTSH 180420C00062500 C 04/20/18 62.5 12.50 12.70
CTSH 180420C00065000 C 04/20/18 65.0 10.40 10.70
CTSH 180420C00067500 C 04/20/18 67.5 8.50 8.70
CTSH 180420C00070000 C 04/20/18 70.0 6.70 7.00
CTSH 180420C00072500 C 04/20/18 72.5 5.20 5.40
CTSH 180420C00075000 C 04/20/18 75.0 3.90 4.10
CTSH 180420C00077500 C 04/20/18 77.5 2.80 2.95
CTSH 180420C00080000 C 04/20/18 80.0 1.95 2.10
CTSH 180420C00082500 C 04/20/18 82.5 1.30 1.45
CTSH 180420C00085000 C 04/20/18 85.0 0.85 1.00
CTSH 180420C00090000 C 04/20/18 90.0 0.30 0.45
CTSH 180420C00095000 C 04/20/18 95.0 0.10 0.20
CTSH 180420C00100000 C 04/20/18 100.0 0.00 0.15
CTSH 180420C00105000 C 04/20/18 105.0 0.00 0.10
CTSH 180420P00037500 P 04/20/18 37.5 0.00 0.10
CTSH 180420P00040000 P 04/20/18 40.0 0.00 0.15
CTSH 180420P00042500 P 04/20/18 42.5 0.05 0.15
CTSH 180420P00045000 P 04/20/18 45.0 0.10 0.20
CTSH 180420P00047500 P 04/20/18 47.5 0.10 0.25
CTSH 180420P00050000 P 04/20/18 50.0 0.20 0.30
CTSH 180420P00055000 P 04/20/18 55.0 0.35 0.50
CTSH 180420P00060000 P 04/20/18 60.0 0.70 0.85
CTSH 180420P00062500 P 04/20/18 62.5 1.00 1.15
CTSH 180420P00065000 P 04/20/18 65.0 1.45 1.55
CTSH 180420P00067500 P 04/20/18 67.5 1.95 2.10
CTSH 180420P00070000 P 04/20/18 70.0 2.70 2.85
CTSH 180420P00072500 P 04/20/18 72.5 3.60 3.80
CTSH 180420P00075000 P 04/20/18 75.0 4.80 5.00
CTSH 180420P00077500 P 04/20/18 77.5 6.20 6.40
CTSH 180420P00080000 P 04/20/18 80.0 7.80 8.10
CTSH 180420P00082500 P 04/20/18 82.5 9.70 9.90
CTSH 180420P00085000 P 04/20/18 85.0 11.70 12.00
CTSH 180420P00090000 P 04/20/18 90.0 15.50 17.20
CTSH 180420P00095000 P 04/20/18 95.0 19.90 22.60
CTSH 180420P00100000 P 04/20/18 100.0 24.40 28.10
CTSH 180420P00105000 P 04/20/18 105.0 30.90 31.60
CTSH 180615C00037500 C 06/15/18 37.5 35.80 37.20
CTSH 180615C00040000 C 06/15/18 40.0 32.50 35.70
CTSH 180615C00042500 C 06/15/18 42.5 30.00 33.40
CTSH 180615C00045000 C 06/15/18 45.0 27.60 31.00
CTSH 180615C00047500 C 06/15/18 47.5 25.30 28.60
CTSH 180615C00050000 C 06/15/18 50.0 22.90 26.40
CTSH 180615C00055000 C 06/15/18 55.0 18.90 21.70
CTSH 180615C00060000 C 06/15/18 60.0 15.20 15.50
CTSH 180615C00065000 C 06/15/18 65.0 11.20 11.40
CTSH 180615C00067500 C 06/15/18 67.5 9.30 9.60
CTSH 180615C00070000 C 06/15/18 70.0 7.70 7.90
CTSH 180615C00072500 C 06/15/18 72.5 6.20 6.40
CTSH 180615C00075000 C 06/15/18 75.0 4.90 5.10
CTSH 180615C00077500 C 06/15/18 77.5 3.80 4.00
CTSH 180615C00080000 C 06/15/18 80.0 2.85 3.10
CTSH 180615C00082500 C 06/15/18 82.5 2.10 2.25
CTSH 180615C00085000 C 06/15/18 85.0 1.50 1.70
CTSH 180615C00090000 C 06/15/18 90.0 0.70 0.85
CTSH 180615C00095000 C 06/15/18 95.0 0.30 0.45
CTSH 180615C00100000 C 06/15/18 100.0 0.10 0.20
CTSH 180615P00037500 P 06/15/18 37.5 0.00 0.15
CTSH 180615P00040000 P 06/15/18 40.0 0.05 0.15
CTSH 180615P00042500 P 06/15/18 42.5 0.15 0.25
CTSH 180615P00045000 P 06/15/18 45.0 0.20 0.30
CTSH 180615P00047500 P 06/15/18 47.5 0.25 0.35
CTSH 180615P00050000 P 06/15/18 50.0 0.35 0.50
CTSH 180615P00055000 P 06/15/18 55.0 0.65 0.80
CTSH 180615P00060000 P 06/15/18 60.0 1.20 1.25
CTSH 180615P00065000 P 06/15/18 65.0 2.10 2.25
CTSH 180615P00067500 P 06/15/18 67.5 2.75 2.90
CTSH 180615P00070000 P 06/15/18 70.0 3.50 3.70
CTSH 180615P00072500 P 06/15/18 72.5 4.50 4.70
CTSH 180615P00075000 P 06/15/18 75.0 5.70 5.90
CTSH 180615P00077500 P 06/15/18 77.5 7.10 7.30
CTSH 180615P00080000 P 06/15/18 80.0 8.60 8.90
CTSH 180615P00082500 P 06/15/18 82.5 10.40 10.60
CTSH 180615P00085000 P 06/15/18 85.0 12.30 12.50
CTSH 180615P00090000 P 06/15/18 90.0 16.40 17.70
CTSH 180615P00095000 P 06/15/18 95.0 19.80 23.30
CTSH 180615P00100000 P 06/15/18 100.0 26.00 26.60
CTSH 190118C00027500 C 01/18/19 27.5 44.50 48.70
CTSH 190118C00030000 C 01/18/19 30.0 42.10 46.40
CTSH 190118C00032500 C 01/18/19 32.5 39.50 43.80
CTSH 190118C00035000 C 01/18/19 35.0 37.10 41.40
CTSH 190118C00037500 C 01/18/19 37.5 34.70 39.00
CTSH 190118C00040000 C 01/18/19 40.0 33.10 36.00
CTSH 190118C00042500 C 01/18/19 42.5 30.10 34.40
CTSH 190118C00045000 C 01/18/19 45.0 28.80 31.40
CTSH 190118C00047500 C 01/18/19 47.5 26.90 29.30
CTSH 190118C00050000 C 01/18/19 50.0 24.50 26.70
CTSH 190118C00052500 C 01/18/19 52.5 22.60 24.70
CTSH 190118C00055000 C 01/18/19 55.0 21.10 21.60
CTSH 190118C00057500 C 01/18/19 57.5 19.10 19.60
CTSH 190118C00060000 C 01/18/19 60.0 17.20 17.60
CTSH 190118C00062500 C 01/18/19 62.5 15.30 15.90
CTSH 190118C00065000 C 01/18/19 65.0 13.50 14.20
CTSH 190118C00067500 C 01/18/19 67.5 11.90 12.50
CTSH 190118C00070000 C 01/18/19 70.0 10.50 10.90
CTSH 190118C00072500 C 01/18/19 72.5 9.00 9.50
CTSH 190118C00075000 C 01/18/19 75.0 7.90 8.20
CTSH 190118C00077500 C 01/18/19 77.5 6.70 7.10
CTSH 190118C00080000 C 01/18/19 80.0 5.70 6.00
CTSH 190118C00082500 C 01/18/19 82.5 4.70 5.10
CTSH 190118C00085000 C 01/18/19 85.0 3.90 4.40
CTSH 190118C00090000 C 01/18/19 90.0 2.65 3.10
CTSH 190118C00095000 C 01/18/19 95.0 1.65 2.10
CTSH 190118C00100000 C 01/18/19 100.0 1.05 1.45
CTSH 190118C00105000 C 01/18/19 105.0 0.65 1.00
CTSH 190118C00110000 C 01/18/19 110.0 0.35 0.60
CTSH 190118P00027500 P 01/18/19 27.5 0.00 0.45
CTSH 190118P00030000 P 01/18/19 30.0 0.15 0.30
CTSH 190118P00032500 P 01/18/19 32.5 0.20 0.35
CTSH 190118P00035000 P 01/18/19 35.0 0.30 0.45
CTSH 190118P00037500 P 01/18/19 37.5 0.35 0.55
CTSH 190118P00040000 P 01/18/19 40.0 0.45 0.65
CTSH 190118P00042500 P 01/18/19 42.5 0.60 0.75
CTSH 190118P00045000 P 01/18/19 45.0 0.70 0.95
CTSH 190118P00047500 P 01/18/19 47.5 0.90 1.15
CTSH 190118P00050000 P 01/18/19 50.0 1.15 1.40
CTSH 190118P00052500 P 01/18/19 52.5 1.45 1.65
CTSH 190118P00055000 P 01/18/19 55.0 1.80 2.05
CTSH 190118P00057500 P 01/18/19 57.5 2.20 2.50
CTSH 190118P00060000 P 01/18/19 60.0 2.75 3.00
CTSH 190118P00062500 P 01/18/19 62.5 3.30 3.70
CTSH 190118P00065000 P 01/18/19 65.0 4.00 4.40
CTSH 190118P00067500 P 01/18/19 67.5 4.90 5.20
CTSH 190118P00070000 P 01/18/19 70.0 5.80 6.10
CTSH 190118P00072500 P 01/18/19 72.5 6.90 7.20
CTSH 190118P00075000 P 01/18/19 75.0 8.00 8.40
CTSH 190118P00077500 P 01/18/19 77.5 9.40 9.70
CTSH 190118P00080000 P 01/18/19 80.0 10.70 11.30
CTSH 190118P00082500 P 01/18/19 82.5 12.30 12.80
CTSH 190118P00085000 P 01/18/19 85.0 14.00 14.50
CTSH 190118P00090000 P 01/18/19 90.0 17.70 18.30
CTSH 190118P00095000 P 01/18/19 95.0 21.90 22.50
CTSH 190118P00100000 P 01/18/19 100.0 25.60 29.00
CTSH 190118P00105000 P 01/18/19 105.0 29.00 33.60
CTSH 190118P00110000 P 01/18/19 110.0 35.10 36.90
CTSH 200117C00037500 C 01/17/20 37.5 35.50 39.90
CTSH 200117C00040000 C 01/17/20 40.0 33.20 37.90
CTSH 200117C00042500 C 01/17/20 42.5 31.00 36.00
CTSH 200117C00045000 C 01/17/20 45.0 29.00 33.90
CTSH 200117C00047500 C 01/17/20 47.5 28.00 31.00
CTSH 200117C00050000 C 01/17/20 50.0 26.60 28.50
CTSH 200117C00055000 C 01/17/20 55.0 22.60 24.60
CTSH 200117C00060000 C 01/17/20 60.0 19.80 20.50
CTSH 200117C00062500 C 01/17/20 62.5 18.10 19.00
CTSH 200117C00065000 C 01/17/20 65.0 16.60 17.40
CTSH 200117C00067500 C 01/17/20 67.5 15.10 15.70
CTSH 200117C00070000 C 01/17/20 70.0 13.60 14.60
CTSH 200117C00072500 C 01/17/20 72.5 12.40 13.00
CTSH 200117C00075000 C 01/17/20 75.0 11.10 11.80
CTSH 200117C00077500 C 01/17/20 77.5 10.00 10.60
CTSH 200117C00080000 C 01/17/20 80.0 9.00 9.50
CTSH 200117C00082500 C 01/17/20 82.5 8.00 8.60
CTSH 200117C00085000 C 01/17/20 85.0 7.10 7.60
CTSH 200117C00090000 C 01/17/20 90.0 5.50 6.10
CTSH 200117C00095000 C 01/17/20 95.0 4.20 4.80
CTSH 200117C00100000 C 01/17/20 100.0 3.20 3.80
CTSH 200117C00105000 C 01/17/20 105.0 2.35 2.85
CTSH 200117C00110000 C 01/17/20 110.0 1.75 2.25
CTSH 200117P00037500 P 01/17/20 37.5 0.75 1.30
CTSH 200117P00040000 P 01/17/20 40.0 1.05 1.30
CTSH 200117P00042500 P 01/17/20 42.5 1.20 1.75
CTSH 200117P00045000 P 01/17/20 45.0 1.60 1.85
CTSH 200117P00047500 P 01/17/20 47.5 1.90 2.20
CTSH 200117P00050000 P 01/17/20 50.0 2.30 2.60
CTSH 200117P00055000 P 01/17/20 55.0 3.20 3.60
CTSH 200117P00060000 P 01/17/20 60.0 4.50 4.90
CTSH 200117P00062500 P 01/17/20 62.5 5.30 5.80
CTSH 200117P00065000 P 01/17/20 65.0 6.10 6.60
CTSH 200117P00067500 P 01/17/20 67.5 7.10 7.50
CTSH 200117P00070000 P 01/17/20 70.0 8.10 8.60
CTSH 200117P00072500 P 01/17/20 72.5 9.20 9.60
CTSH 200117P00075000 P 01/17/20 75.0 10.40 10.90
CTSH 200117P00077500 P 01/17/20 77.5 11.60 12.20
CTSH 200117P00080000 P 01/17/20 80.0 13.10 13.60
CTSH 200117P00082500 P 01/17/20 82.5 14.50 15.10
CTSH 200117P00085000 P 01/17/20 85.0 16.10 16.70
CTSH 200117P00090000 P 01/17/20 90.0 19.50 20.10
CTSH 200117P00095000 P 01/17/20 95.0 23.10 23.90
CTSH 200117P00100000 P 01/17/20 100.0 27.20 28.10
CTSH 200117P00105000 P 01/17/20 105.0 31.50 32.50
CTSH 200117P00110000 P 01/17/20 110.0 35.60 37.20

OPRA data is delayed 15 minutes.