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 (2015-05-15)Premium Content

Cognizant Technology Solutions Corp (CTSH)
As of May 26 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTSH 150529C00045000 C 05/29/15 45.0 17.50 20.40
CTSH 150529C00050000 C 05/29/15 50.0 13.50 14.90
CTSH 150529C00051000 C 05/29/15 51.0 12.20 14.40
CTSH 150529C00052000 C 05/29/15 52.0 11.50 12.80
CTSH 150529C00053000 C 05/29/15 53.0 10.40 11.80
CTSH 150529C00053500 C 05/29/15 53.5 10.00 11.30
CTSH 150529C00054000 C 05/29/15 54.0 9.50 10.80
CTSH 150529C00054500 C 05/29/15 54.5 8.70 10.90
CTSH 150529C00055000 C 05/29/15 55.0 8.50 9.80
CTSH 150529C00055500 C 05/29/15 55.5 8.00 9.30
CTSH 150529C00056000 C 05/29/15 56.0 7.50 8.80
CTSH 150529C00056500 C 05/29/15 56.5 7.00 8.40
CTSH 150529C00057000 C 05/29/15 57.0 6.50 7.80
CTSH 150529C00057500 C 05/29/15 57.5 6.00 7.30
CTSH 150529C00058000 C 05/29/15 58.0 5.50 7.00
CTSH 150529C00058500 C 05/29/15 58.5 5.00 6.30
CTSH 150529C00059000 C 05/29/15 59.0 4.50 6.00
CTSH 150529C00059500 C 05/29/15 59.5 4.00 5.30
CTSH 150529C00060000 C 05/29/15 60.0 3.50 4.80
CTSH 150529C00060500 C 05/29/15 60.5 3.00 4.30
CTSH 150529C00061000 C 05/29/15 61.0 2.55 3.80
CTSH 150529C00061500 C 05/29/15 61.5 2.10 3.30
CTSH 150529C00062000 C 05/29/15 62.0 1.65 2.85
CTSH 150529C00062500 C 05/29/15 62.5 1.20 1.95
CTSH 150529C00063000 C 05/29/15 63.0 0.85 1.45
CTSH 150529C00063500 C 05/29/15 63.5 0.55 1.25
CTSH 150529C00064000 C 05/29/15 64.0 0.30 0.60
CTSH 150529C00064500 C 05/29/15 64.5 0.15 0.60
CTSH 150529C00065000 C 05/29/15 65.0 0.05 0.25
CTSH 150529C00065500 C 05/29/15 65.5 0.00 0.20
CTSH 150529C00066000 C 05/29/15 66.0 0.00 0.15
CTSH 150529C00066500 C 05/29/15 66.5 0.00 0.20
CTSH 150529C00067000 C 05/29/15 67.0 0.00 0.15
CTSH 150529C00067500 C 05/29/15 67.5 0.00 0.10
CTSH 150529C00068000 C 05/29/15 68.0 0.00 0.10
CTSH 150529C00068500 C 05/29/15 68.5 0.00 0.10
CTSH 150529C00069000 C 05/29/15 69.0 0.00 0.10
CTSH 150529C00069500 C 05/29/15 69.5 0.00 0.10
CTSH 150529C00070000 C 05/29/15 70.0 0.00 0.10
CTSH 150529C00070500 C 05/29/15 70.5 0.00 0.10
CTSH 150529C00071000 C 05/29/15 71.0 0.00 0.10
CTSH 150529C00071500 C 05/29/15 71.5 0.00 0.10
CTSH 150529C00072000 C 05/29/15 72.0 0.00 0.10
CTSH 150529C00072500 C 05/29/15 72.5 0.00 0.10
CTSH 150529C00073000 C 05/29/15 73.0 0.00 0.10
CTSH 150529C00073500 C 05/29/15 73.5 0.00 0.10
CTSH 150529C00074000 C 05/29/15 74.0 0.00 0.10
CTSH 150529C00074500 C 05/29/15 74.5 0.00 0.10
CTSH 150529C00075000 C 05/29/15 75.0 0.00 0.10
CTSH 150529C00080000 C 05/29/15 80.0 0.00 0.10
CTSH 150529P00045000 P 05/29/15 45.0 0.00 0.10
CTSH 150529P00050000 P 05/29/15 50.0 0.00 0.05
CTSH 150529P00051000 P 05/29/15 51.0 0.00 0.10
CTSH 150529P00052000 P 05/29/15 52.0 0.00 0.10
CTSH 150529P00053000 P 05/29/15 53.0 0.00 0.10
CTSH 150529P00053500 P 05/29/15 53.5 0.00 0.10
CTSH 150529P00054000 P 05/29/15 54.0 0.00 0.10
CTSH 150529P00054500 P 05/29/15 54.5 0.00 0.10
CTSH 150529P00055000 P 05/29/15 55.0 0.00 0.10
CTSH 150529P00055500 P 05/29/15 55.5 0.00 0.10
CTSH 150529P00056000 P 05/29/15 56.0 0.00 0.10
CTSH 150529P00056500 P 05/29/15 56.5 0.00 0.10
CTSH 150529P00057000 P 05/29/15 57.0 0.00 0.10
CTSH 150529P00057500 P 05/29/15 57.5 0.00 0.10
CTSH 150529P00058000 P 05/29/15 58.0 0.00 0.10
CTSH 150529P00058500 P 05/29/15 58.5 0.00 0.10
CTSH 150529P00059000 P 05/29/15 59.0 0.00 0.10
CTSH 150529P00059500 P 05/29/15 59.5 0.00 0.10
CTSH 150529P00060000 P 05/29/15 60.0 0.00 0.10
CTSH 150529P00060500 P 05/29/15 60.5 0.00 0.10
CTSH 150529P00061000 P 05/29/15 61.0 0.00 0.15
CTSH 150529P00061500 P 05/29/15 61.5 0.00 0.15
CTSH 150529P00062000 P 05/29/15 62.0 0.00 0.15
CTSH 150529P00062500 P 05/29/15 62.5 0.00 0.20
CTSH 150529P00063000 P 05/29/15 63.0 0.20 0.30
CTSH 150529P00063500 P 05/29/15 63.5 0.10 0.50
CTSH 150529P00064000 P 05/29/15 64.0 0.55 0.80
CTSH 150529P00064500 P 05/29/15 64.5 0.85 1.20
CTSH 150529P00065000 P 05/29/15 65.0 0.80 1.60
CTSH 150529P00065500 P 05/29/15 65.5 0.95 2.05
CTSH 150529P00066000 P 05/29/15 66.0 1.25 2.50
CTSH 150529P00066500 P 05/29/15 66.5 1.80 3.00
CTSH 150529P00067000 P 05/29/15 67.0 2.15 3.50
CTSH 150529P00067500 P 05/29/15 67.5 2.60 4.00
CTSH 150529P00068000 P 05/29/15 68.0 3.20 4.50
CTSH 150529P00068500 P 05/29/15 68.5 3.60 5.00
CTSH 150529P00069000 P 05/29/15 69.0 4.10 5.50
CTSH 150529P00069500 P 05/29/15 69.5 4.70 6.00
CTSH 150529P00070000 P 05/29/15 70.0 5.20 6.50
CTSH 150529P00070500 P 05/29/15 70.5 6.10 7.00
CTSH 150529P00071000 P 05/29/15 71.0 6.60 7.50
CTSH 150529P00071500 P 05/29/15 71.5 7.10 8.00
CTSH 150529P00072000 P 05/29/15 72.0 7.60 8.50
CTSH 150529P00072500 P 05/29/15 72.5 8.10 9.00
CTSH 150529P00073000 P 05/29/15 73.0 8.60 9.50
CTSH 150529P00073500 P 05/29/15 73.5 9.10 10.00
CTSH 150529P00074000 P 05/29/15 74.0 8.20 11.80
CTSH 150529P00074500 P 05/29/15 74.5 8.90 12.10
CTSH 150529P00075000 P 05/29/15 75.0 9.40 12.90
CTSH 150529P00080000 P 05/29/15 80.0 14.20 16.90
CTSH 150605C00045000 C 06/05/15 45.0 18.50 19.90
CTSH 150605C00050000 C 06/05/15 50.0 13.50 14.40
CTSH 150605C00051000 C 06/05/15 51.0 12.10 14.50
CTSH 150605C00052000 C 06/05/15 52.0 11.10 13.50
CTSH 150605C00053000 C 06/05/15 53.0 10.50 11.80
CTSH 150605C00053500 C 06/05/15 53.5 9.90 11.30
CTSH 150605C00054000 C 06/05/15 54.0 9.20 11.00
CTSH 150605C00054500 C 06/05/15 54.5 8.70 10.50
CTSH 150605C00055000 C 06/05/15 55.0 8.50 10.00
CTSH 150605C00055500 C 06/05/15 55.5 8.00 9.30
CTSH 150605C00056000 C 06/05/15 56.0 7.50 9.00
CTSH 150605C00056500 C 06/05/15 56.5 7.00 8.50
CTSH 150605C00057000 C 06/05/15 57.0 6.50 7.80
CTSH 150605C00057500 C 06/05/15 57.5 6.00 7.50
CTSH 150605C00058000 C 06/05/15 58.0 5.50 7.00
CTSH 150605C00058500 C 06/05/15 58.5 5.10 6.50
CTSH 150605C00059000 C 06/05/15 59.0 4.60 6.00
CTSH 150605C00059500 C 06/05/15 59.5 4.10 5.50
CTSH 150605C00060000 C 06/05/15 60.0 3.80 4.30
CTSH 150605C00060500 C 06/05/15 60.5 3.20 4.40
CTSH 150605C00061000 C 06/05/15 61.0 2.75 3.90
CTSH 150605C00061500 C 06/05/15 61.5 2.25 3.40
CTSH 150605C00062000 C 06/05/15 62.0 1.90 2.45
CTSH 150605C00062500 C 06/05/15 62.5 1.50 2.20
CTSH 150605C00063000 C 06/05/15 63.0 1.15 1.45
CTSH 150605C00063500 C 06/05/15 63.5 0.85 1.15
CTSH 150605C00064000 C 06/05/15 64.0 0.60 0.85
CTSH 150605C00064500 C 06/05/15 64.5 0.40 0.60
CTSH 150605C00065000 C 06/05/15 65.0 0.30 0.45
CTSH 150605C00065500 C 06/05/15 65.5 0.20 0.40
CTSH 150605C00066000 C 06/05/15 66.0 0.10 0.20
CTSH 150605C00066500 C 06/05/15 66.5 0.05 0.15
CTSH 150605C00067000 C 06/05/15 67.0 0.05 0.25
CTSH 150605C00067500 C 06/05/15 67.5 0.00 0.20
CTSH 150605C00068000 C 06/05/15 68.0 0.00 0.15
CTSH 150605C00068500 C 06/05/15 68.5 0.00 0.15
CTSH 150605C00069000 C 06/05/15 69.0 0.00 0.15
CTSH 150605C00069500 C 06/05/15 69.5 0.00 0.15
CTSH 150605C00070000 C 06/05/15 70.0 0.00 0.10
CTSH 150605C00070500 C 06/05/15 70.5 0.00 0.10
CTSH 150605C00071000 C 06/05/15 71.0 0.00 0.10
CTSH 150605C00071500 C 06/05/15 71.5 0.00 0.10
CTSH 150605C00072000 C 06/05/15 72.0 0.00 0.10
CTSH 150605C00072500 C 06/05/15 72.5 0.00 0.10
CTSH 150605C00073000 C 06/05/15 73.0 0.00 0.10
CTSH 150605C00073500 C 06/05/15 73.5 0.00 0.10
CTSH 150605C00074000 C 06/05/15 74.0 0.00 0.10
CTSH 150605C00075000 C 06/05/15 75.0 0.00 0.10
CTSH 150605P00045000 P 06/05/15 45.0 0.00 0.10
CTSH 150605P00050000 P 06/05/15 50.0 0.00 0.10
CTSH 150605P00051000 P 06/05/15 51.0 0.00 0.10
CTSH 150605P00052000 P 06/05/15 52.0 0.00 0.15
CTSH 150605P00053000 P 06/05/15 53.0 0.00 0.15
CTSH 150605P00053500 P 06/05/15 53.5 0.00 0.15
CTSH 150605P00054000 P 06/05/15 54.0 0.00 0.15
CTSH 150605P00054500 P 06/05/15 54.5 0.00 0.15
CTSH 150605P00055000 P 06/05/15 55.0 0.00 0.15
CTSH 150605P00055500 P 06/05/15 55.5 0.00 0.15
CTSH 150605P00056000 P 06/05/15 56.0 0.00 0.15
CTSH 150605P00056500 P 06/05/15 56.5 0.00 0.15
CTSH 150605P00057000 P 06/05/15 57.0 0.00 0.15
CTSH 150605P00057500 P 06/05/15 57.5 0.00 0.15
CTSH 150605P00058000 P 06/05/15 58.0 0.00 0.15
CTSH 150605P00058500 P 06/05/15 58.5 0.00 0.15
CTSH 150605P00059000 P 06/05/15 59.0 0.00 0.15
CTSH 150605P00059500 P 06/05/15 59.5 0.00 0.15
CTSH 150605P00060000 P 06/05/15 60.0 0.00 0.20
CTSH 150605P00060500 P 06/05/15 60.5 0.05 0.20
CTSH 150605P00061000 P 06/05/15 61.0 0.10 0.25
CTSH 150605P00061500 P 06/05/15 61.5 0.15 0.30
CTSH 150605P00062000 P 06/05/15 62.0 0.10 0.40
CTSH 150605P00062500 P 06/05/15 62.5 0.25 0.55
CTSH 150605P00063000 P 06/05/15 63.0 0.45 0.70
CTSH 150605P00063500 P 06/05/15 63.5 0.65 0.80
CTSH 150605P00064000 P 06/05/15 64.0 0.55 1.10
CTSH 150605P00064500 P 06/05/15 64.5 0.75 1.45
CTSH 150605P00065000 P 06/05/15 65.0 0.90 1.80
CTSH 150605P00065500 P 06/05/15 65.5 1.20 2.20
CTSH 150605P00066000 P 06/05/15 66.0 1.45 2.65
CTSH 150605P00066500 P 06/05/15 66.5 1.95 3.10
CTSH 150605P00067000 P 06/05/15 67.0 2.25 3.60
CTSH 150605P00067500 P 06/05/15 67.5 2.70 4.20
CTSH 150605P00068000 P 06/05/15 68.0 3.30 4.60
CTSH 150605P00068500 P 06/05/15 68.5 3.60 5.00
CTSH 150605P00069000 P 06/05/15 69.0 4.10 5.50
CTSH 150605P00069500 P 06/05/15 69.5 4.70 6.00
CTSH 150605P00070000 P 06/05/15 70.0 5.20 6.50
CTSH 150605P00070500 P 06/05/15 70.5 5.70 7.00
CTSH 150605P00071000 P 06/05/15 71.0 6.20 7.50
CTSH 150605P00071500 P 06/05/15 71.5 7.10 8.00
CTSH 150605P00072000 P 06/05/15 72.0 7.60 8.50
CTSH 150605P00072500 P 06/05/15 72.5 8.10 9.20
CTSH 150605P00073000 P 06/05/15 73.0 8.60 9.50
CTSH 150605P00073500 P 06/05/15 73.5 9.10 10.00
CTSH 150605P00074000 P 06/05/15 74.0 8.80 11.30
CTSH 150605P00075000 P 06/05/15 75.0 9.30 12.00
CTSH 150612C00045000 C 06/12/15 45.0 18.50 19.90
CTSH 150612C00050000 C 06/12/15 50.0 13.50 15.40
CTSH 150612C00052000 C 06/12/15 52.0 11.50 13.50
CTSH 150612C00052500 C 06/12/15 52.5 10.80 12.30
CTSH 150612C00053000 C 06/12/15 53.0 10.50 12.00
CTSH 150612C00053500 C 06/12/15 53.5 9.90 11.50
CTSH 150612C00054000 C 06/12/15 54.0 9.50 11.00
CTSH 150612C00054500 C 06/12/15 54.5 8.80 10.50
CTSH 150612C00055000 C 06/12/15 55.0 8.40 10.00
CTSH 150612C00055500 C 06/12/15 55.5 8.00 9.50
CTSH 150612C00056000 C 06/12/15 56.0 7.50 9.00
CTSH 150612C00056500 C 06/12/15 56.5 7.10 8.50
CTSH 150612C00057000 C 06/12/15 57.0 6.60 8.00
CTSH 150612C00057500 C 06/12/15 57.5 6.00 7.40
CTSH 150612C00058000 C 06/12/15 58.0 5.50 7.00
CTSH 150612C00058500 C 06/12/15 58.5 5.10 6.50
CTSH 150612C00059000 C 06/12/15 59.0 4.60 6.10
CTSH 150612C00059500 C 06/12/15 59.5 4.20 5.40
CTSH 150612C00060000 C 06/12/15 60.0 3.70 4.50
CTSH 150612C00060500 C 06/12/15 60.5 3.30 3.90
CTSH 150612C00061000 C 06/12/15 61.0 2.80 3.80
CTSH 150612C00061500 C 06/12/15 61.5 2.45 3.30
CTSH 150612C00062000 C 06/12/15 62.0 2.05 2.45
CTSH 150612C00062500 C 06/12/15 62.5 1.70 2.10
CTSH 150612C00063000 C 06/12/15 63.0 1.40 1.70
CTSH 150612C00063500 C 06/12/15 63.5 1.10 1.45
CTSH 150612C00064000 C 06/12/15 64.0 0.85 1.35
CTSH 150612C00064500 C 06/12/15 64.5 0.65 1.30
CTSH 150612C00065000 C 06/12/15 65.0 0.45 0.70
CTSH 150612C00065500 C 06/12/15 65.5 0.35 0.75
CTSH 150612C00066000 C 06/12/15 66.0 0.25 0.60
CTSH 150612C00066500 C 06/12/15 66.5 0.15 0.45
CTSH 150612C00067000 C 06/12/15 67.0 0.10 0.40
CTSH 150612C00067500 C 06/12/15 67.5 0.05 0.25
CTSH 150612C00068000 C 06/12/15 68.0 0.05 0.25
CTSH 150612C00068500 C 06/12/15 68.5 0.00 0.20
CTSH 150612C00069000 C 06/12/15 69.0 0.00 0.20
CTSH 150612C00069500 C 06/12/15 69.5 0.00 0.15
CTSH 150612C00070000 C 06/12/15 70.0 0.00 0.15
CTSH 150612C00070500 C 06/12/15 70.5 0.00 0.15
CTSH 150612C00071000 C 06/12/15 71.0 0.00 0.10
CTSH 150612C00071500 C 06/12/15 71.5 0.00 0.10
CTSH 150612C00072000 C 06/12/15 72.0 0.00 0.10
CTSH 150612C00072500 C 06/12/15 72.5 0.00 0.10
CTSH 150612C00073000 C 06/12/15 73.0 0.00 0.10
CTSH 150612C00073500 C 06/12/15 73.5 0.00 0.10
CTSH 150612C00074000 C 06/12/15 74.0 0.00 0.10
CTSH 150612C00075000 C 06/12/15 75.0 0.00 0.10
CTSH 150612P00045000 P 06/12/15 45.0 0.00 0.10
CTSH 150612P00050000 P 06/12/15 50.0 0.00 0.15
CTSH 150612P00052000 P 06/12/15 52.0 0.00 0.15
CTSH 150612P00052500 P 06/12/15 52.5 0.00 0.15
CTSH 150612P00053000 P 06/12/15 53.0 0.00 0.15
CTSH 150612P00053500 P 06/12/15 53.5 0.00 0.15
CTSH 150612P00054000 P 06/12/15 54.0 0.00 0.15
CTSH 150612P00054500 P 06/12/15 54.5 0.00 0.15
CTSH 150612P00055000 P 06/12/15 55.0 0.00 0.15
CTSH 150612P00055500 P 06/12/15 55.5 0.00 0.15
CTSH 150612P00056000 P 06/12/15 56.0 0.00 0.15
CTSH 150612P00056500 P 06/12/15 56.5 0.00 0.15
CTSH 150612P00057000 P 06/12/15 57.0 0.00 0.15
CTSH 150612P00057500 P 06/12/15 57.5 0.00 0.15
CTSH 150612P00058000 P 06/12/15 58.0 0.00 0.20
CTSH 150612P00058500 P 06/12/15 58.5 0.05 0.20
CTSH 150612P00059000 P 06/12/15 59.0 0.05 0.20
CTSH 150612P00059500 P 06/12/15 59.5 0.05 0.25
CTSH 150612P00060000 P 06/12/15 60.0 0.10 0.25
CTSH 150612P00060500 P 06/12/15 60.5 0.10 0.30
CTSH 150612P00061000 P 06/12/15 61.0 0.25 0.40
CTSH 150612P00061500 P 06/12/15 61.5 0.15 0.50
CTSH 150612P00062000 P 06/12/15 62.0 0.40 0.60
CTSH 150612P00062500 P 06/12/15 62.5 0.30 0.75
CTSH 150612P00063000 P 06/12/15 63.0 0.40 0.90
CTSH 150612P00063500 P 06/12/15 63.5 0.50 1.10
CTSH 150612P00064000 P 06/12/15 64.0 0.65 1.35
CTSH 150612P00064500 P 06/12/15 64.5 0.95 1.65
CTSH 150612P00065000 P 06/12/15 65.0 1.05 2.00
CTSH 150612P00065500 P 06/12/15 65.5 1.35 2.35
CTSH 150612P00066000 P 06/12/15 66.0 1.65 2.80
CTSH 150612P00066500 P 06/12/15 66.5 2.10 3.20
CTSH 150612P00067000 P 06/12/15 67.0 2.50 3.60
CTSH 150612P00067500 P 06/12/15 67.5 2.90 4.10
CTSH 150612P00068000 P 06/12/15 68.0 3.30 4.60
CTSH 150612P00068500 P 06/12/15 68.5 3.80 5.10
CTSH 150612P00069000 P 06/12/15 69.0 4.30 5.50
CTSH 150612P00069500 P 06/12/15 69.5 4.70 6.00
CTSH 150612P00070000 P 06/12/15 70.0 5.10 6.50
CTSH 150612P00070500 P 06/12/15 70.5 5.70 7.00
CTSH 150612P00071000 P 06/12/15 71.0 6.20 7.50
CTSH 150612P00071500 P 06/12/15 71.5 6.70 8.00
CTSH 150612P00072000 P 06/12/15 72.0 7.20 8.50
CTSH 150612P00072500 P 06/12/15 72.5 7.70 9.00
CTSH 150612P00073000 P 06/12/15 73.0 8.20 9.50
CTSH 150612P00073500 P 06/12/15 73.5 9.10 10.10
CTSH 150612P00074000 P 06/12/15 74.0 8.50 11.80
CTSH 150612P00075000 P 06/12/15 75.0 10.10 11.90
CTSH 150619C00032500 C 06/19/15 32.5 29.60 33.60
CTSH 150619C00035000 C 06/19/15 35.0 27.30 31.10
CTSH 150619C00037500 C 06/19/15 37.5 25.50 28.50
CTSH 150619C00040000 C 06/19/15 40.0 23.20 25.40
CTSH 150619C00042500 C 06/19/15 42.5 20.90 23.00
CTSH 150619C00045000 C 06/19/15 45.0 18.10 20.50
CTSH 150619C00047500 C 06/19/15 47.5 15.70 18.00
CTSH 150619C00050000 C 06/19/15 50.0 13.50 15.40
CTSH 150619C00051000 C 06/19/15 51.0 12.50 13.90
CTSH 150619C00052000 C 06/19/15 52.0 11.50 12.90
CTSH 150619C00052500 C 06/19/15 52.5 11.00 12.50
CTSH 150619C00053000 C 06/19/15 53.0 10.30 11.90
CTSH 150619C00054000 C 06/19/15 54.0 9.50 10.90
CTSH 150619C00054500 C 06/19/15 54.5 9.00 10.40
CTSH 150619C00055000 C 06/19/15 55.0 8.60 10.00
CTSH 150619C00055500 C 06/19/15 55.5 8.10 9.40
CTSH 150619C00056000 C 06/19/15 56.0 7.60 8.90
CTSH 150619C00056500 C 06/19/15 56.5 7.10 8.40
CTSH 150619C00057000 C 06/19/15 57.0 6.60 7.90
CTSH 150619C00057500 C 06/19/15 57.5 6.10 7.40
CTSH 150619C00058000 C 06/19/15 58.0 5.70 6.90
CTSH 150619C00058500 C 06/19/15 58.5 5.20 6.40
CTSH 150619C00059000 C 06/19/15 59.0 4.70 5.60
CTSH 150619C00059500 C 06/19/15 59.5 4.30 5.10
CTSH 150619C00060000 C 06/19/15 60.0 4.00 4.20
CTSH 150619C00060500 C 06/19/15 60.5 3.50 3.80
CTSH 150619C00061000 C 06/19/15 61.0 3.10 3.40
CTSH 150619C00061500 C 06/19/15 61.5 2.65 2.95
CTSH 150619C00062000 C 06/19/15 62.0 2.35 2.55
CTSH 150619C00062500 C 06/19/15 62.5 2.05 2.15
CTSH 150619C00063000 C 06/19/15 63.0 1.70 1.85
CTSH 150619C00063500 C 06/19/15 63.5 1.40 1.50
CTSH 150619C00064000 C 06/19/15 64.0 1.15 1.25
CTSH 150619C00064500 C 06/19/15 64.5 0.90 1.00
CTSH 150619C00065000 C 06/19/15 65.0 0.70 0.80
CTSH 150619C00065500 C 06/19/15 65.5 0.50 0.65
CTSH 150619C00066000 C 06/19/15 66.0 0.40 0.50
CTSH 150619C00066500 C 06/19/15 66.5 0.30 0.40
CTSH 150619C00067000 C 06/19/15 67.0 0.20 0.30
CTSH 150619C00067500 C 06/19/15 67.5 0.15 0.20
CTSH 150619C00068000 C 06/19/15 68.0 0.10 0.20
CTSH 150619C00068500 C 06/19/15 68.5 0.05 0.15
CTSH 150619C00069000 C 06/19/15 69.0 0.05 0.10
CTSH 150619C00069500 C 06/19/15 69.5 0.00 0.10
CTSH 150619C00070000 C 06/19/15 70.0 0.00 0.10
CTSH 150619C00070500 C 06/19/15 70.5 0.00 0.10
CTSH 150619C00071000 C 06/19/15 71.0 0.00 0.10
CTSH 150619C00075000 C 06/19/15 75.0 0.00 0.05
CTSH 150619C00080000 C 06/19/15 80.0 0.00 0.05
CTSH 150619C00085000 C 06/19/15 85.0 0.00 0.05
CTSH 150619C00090000 C 06/19/15 90.0 0.00 0.05
CTSH 150619P00032500 P 06/19/15 32.5 0.00 0.05
CTSH 150619P00035000 P 06/19/15 35.0 0.00 0.05
CTSH 150619P00037500 P 06/19/15 37.5 0.00 0.05
CTSH 150619P00040000 P 06/19/15 40.0 0.00 0.05
CTSH 150619P00042500 P 06/19/15 42.5 0.00 0.05
CTSH 150619P00045000 P 06/19/15 45.0 0.00 0.05
CTSH 150619P00047500 P 06/19/15 47.5 0.00 0.05
CTSH 150619P00050000 P 06/19/15 50.0 0.00 0.05
CTSH 150619P00051000 P 06/19/15 51.0 0.00 0.05
CTSH 150619P00052000 P 06/19/15 52.0 0.00 0.10
CTSH 150619P00052500 P 06/19/15 52.5 0.00 0.10
CTSH 150619P00053000 P 06/19/15 53.0 0.00 0.10
CTSH 150619P00054000 P 06/19/15 54.0 0.00 0.10
CTSH 150619P00054500 P 06/19/15 54.5 0.05 0.10
CTSH 150619P00055000 P 06/19/15 55.0 0.05 0.10
CTSH 150619P00055500 P 06/19/15 55.5 0.05 0.10
CTSH 150619P00056000 P 06/19/15 56.0 0.05 0.15
CTSH 150619P00056500 P 06/19/15 56.5 0.05 0.15
CTSH 150619P00057000 P 06/19/15 57.0 0.05 0.15
CTSH 150619P00057500 P 06/19/15 57.5 0.10 0.20
CTSH 150619P00058000 P 06/19/15 58.0 0.10 0.20
CTSH 150619P00058500 P 06/19/15 58.5 0.15 0.25
CTSH 150619P00059000 P 06/19/15 59.0 0.15 0.25
CTSH 150619P00059500 P 06/19/15 59.5 0.20 0.30
CTSH 150619P00060000 P 06/19/15 60.0 0.25 0.35
CTSH 150619P00060500 P 06/19/15 60.5 0.30 0.40
CTSH 150619P00061000 P 06/19/15 61.0 0.40 0.50
CTSH 150619P00061500 P 06/19/15 61.5 0.50 0.60
CTSH 150619P00062000 P 06/19/15 62.0 0.60 0.70
CTSH 150619P00062500 P 06/19/15 62.5 0.70 0.85
CTSH 150619P00063000 P 06/19/15 63.0 0.90 1.00
CTSH 150619P00063500 P 06/19/15 63.5 1.05 1.20
CTSH 150619P00064000 P 06/19/15 64.0 1.30 1.40
CTSH 150619P00064500 P 06/19/15 64.5 1.55 1.70
CTSH 150619P00065000 P 06/19/15 65.0 1.85 2.00
CTSH 150619P00065500 P 06/19/15 65.5 2.20 2.30
CTSH 150619P00066000 P 06/19/15 66.0 2.55 2.70
CTSH 150619P00066500 P 06/19/15 66.5 2.90 3.20
CTSH 150619P00067000 P 06/19/15 67.0 3.30 3.60
CTSH 150619P00067500 P 06/19/15 67.5 3.70 4.20
CTSH 150619P00068000 P 06/19/15 68.0 3.40 4.60
CTSH 150619P00068500 P 06/19/15 68.5 3.90 5.10
CTSH 150619P00069000 P 06/19/15 69.0 5.10 5.60
CTSH 150619P00069500 P 06/19/15 69.5 4.80 6.10
CTSH 150619P00070000 P 06/19/15 70.0 5.10 6.50
CTSH 150619P00070500 P 06/19/15 70.5 5.70 7.00
CTSH 150619P00071000 P 06/19/15 71.0 6.20 7.50
CTSH 150619P00075000 P 06/19/15 75.0 9.60 11.70
CTSH 150619P00080000 P 06/19/15 80.0 14.30 17.70
CTSH 150619P00085000 P 06/19/15 85.0 19.30 22.70
CTSH 150619P00090000 P 06/19/15 90.0 25.10 26.80
CTSH 150626C00052000 C 06/26/15 52.0 11.50 13.00
CTSH 150626C00053000 C 06/26/15 53.0 10.50 12.00
CTSH 150626C00053500 C 06/26/15 53.5 10.10 11.50
CTSH 150626C00054000 C 06/26/15 54.0 9.50 11.00
CTSH 150626C00054500 C 06/26/15 54.5 9.10 10.50
CTSH 150626C00055000 C 06/26/15 55.0 8.60 9.90
CTSH 150626C00055500 C 06/26/15 55.5 8.10 9.60
CTSH 150626C00056000 C 06/26/15 56.0 7.60 9.10
CTSH 150626C00056500 C 06/26/15 56.5 7.10 8.60
CTSH 150626C00057000 C 06/26/15 57.0 6.70 7.90
CTSH 150626C00057500 C 06/26/15 57.5 6.20 7.50
CTSH 150626C00058000 C 06/26/15 58.0 5.70 7.10
CTSH 150626C00058500 C 06/26/15 58.5 5.30 6.70
CTSH 150626C00059000 C 06/26/15 59.0 4.80 6.20
CTSH 150626C00059500 C 06/26/15 59.5 4.40 5.90
CTSH 150626C00060000 C 06/26/15 60.0 3.90 5.40
CTSH 150626C00060500 C 06/26/15 60.5 3.50 4.90
CTSH 150626C00061000 C 06/26/15 61.0 3.10 4.20
CTSH 150626C00061500 C 06/26/15 61.5 2.90 4.10
CTSH 150626C00062000 C 06/26/15 62.0 2.50 3.30
CTSH 150626C00062500 C 06/26/15 62.5 2.15 2.45
CTSH 150626C00063000 C 06/26/15 63.0 1.80 2.15
CTSH 150626C00063500 C 06/26/15 63.5 1.50 1.80
CTSH 150626C00064000 C 06/26/15 64.0 1.25 1.60
CTSH 150626C00064500 C 06/26/15 64.5 1.00 1.30
CTSH 150626C00065000 C 06/26/15 65.0 0.90 1.10
CTSH 150626C00065500 C 06/26/15 65.5 0.65 0.85
CTSH 150626C00066000 C 06/26/15 66.0 0.50 0.85
CTSH 150626C00066500 C 06/26/15 66.5 0.40 0.70
CTSH 150626C00067000 C 06/26/15 67.0 0.30 0.55
CTSH 150626C00067500 C 06/26/15 67.5 0.20 0.40
CTSH 150626C00068000 C 06/26/15 68.0 0.15 0.40
CTSH 150626C00068500 C 06/26/15 68.5 0.10 0.30
CTSH 150626C00069000 C 06/26/15 69.0 0.10 0.25
CTSH 150626C00069500 C 06/26/15 69.5 0.05 0.15
CTSH 150626C00070000 C 06/26/15 70.0 0.05 0.15
CTSH 150626C00070500 C 06/26/15 70.5 0.00 0.10
CTSH 150626C00071000 C 06/26/15 71.0 0.00 0.20
CTSH 150626C00071500 C 06/26/15 71.5 0.00 0.15
CTSH 150626C00072000 C 06/26/15 72.0 0.00 0.15
CTSH 150626C00072500 C 06/26/15 72.5 0.00 0.15
CTSH 150626C00073000 C 06/26/15 73.0 0.00 0.10
CTSH 150626C00073500 C 06/26/15 73.5 0.00 0.10
CTSH 150626C00074000 C 06/26/15 74.0 0.00 0.10
CTSH 150626C00075000 C 06/26/15 75.0 0.00 0.10
CTSH 150626P00052000 P 06/26/15 52.0 0.00 0.30
CTSH 150626P00053000 P 06/26/15 53.0 0.00 0.30
CTSH 150626P00053500 P 06/26/15 53.5 0.00 0.30
CTSH 150626P00054000 P 06/26/15 54.0 0.00 0.30
CTSH 150626P00054500 P 06/26/15 54.5 0.00 0.35
CTSH 150626P00055000 P 06/26/15 55.0 0.00 0.35
CTSH 150626P00055500 P 06/26/15 55.5 0.05 0.35
CTSH 150626P00056000 P 06/26/15 56.0 0.05 0.35
CTSH 150626P00056500 P 06/26/15 56.5 0.05 0.35
CTSH 150626P00057000 P 06/26/15 57.0 0.05 0.40
CTSH 150626P00057500 P 06/26/15 57.5 0.10 0.40
CTSH 150626P00058000 P 06/26/15 58.0 0.10 0.40
CTSH 150626P00058500 P 06/26/15 58.5 0.15 0.45
CTSH 150626P00059000 P 06/26/15 59.0 0.15 0.50
CTSH 150626P00059500 P 06/26/15 59.5 0.25 0.50
CTSH 150626P00060000 P 06/26/15 60.0 0.40 0.50
CTSH 150626P00060500 P 06/26/15 60.5 0.45 0.60
CTSH 150626P00061000 P 06/26/15 61.0 0.55 0.75
CTSH 150626P00061500 P 06/26/15 61.5 0.65 0.80
CTSH 150626P00062000 P 06/26/15 62.0 0.75 0.95
CTSH 150626P00062500 P 06/26/15 62.5 0.90 1.10
CTSH 150626P00063000 P 06/26/15 63.0 1.10 1.35
CTSH 150626P00063500 P 06/26/15 63.5 1.30 1.50
CTSH 150626P00064000 P 06/26/15 64.0 1.50 1.80
CTSH 150626P00064500 P 06/26/15 64.5 1.75 2.05
CTSH 150626P00065000 P 06/26/15 65.0 2.05 2.35
CTSH 150626P00065500 P 06/26/15 65.5 2.35 2.70
CTSH 150626P00066000 P 06/26/15 66.0 2.60 3.10
CTSH 150626P00066500 P 06/26/15 66.5 2.75 3.50
CTSH 150626P00067000 P 06/26/15 67.0 3.20 3.90
CTSH 150626P00067500 P 06/26/15 67.5 3.30 4.30
CTSH 150626P00068000 P 06/26/15 68.0 3.40 4.70
CTSH 150626P00068500 P 06/26/15 68.5 3.90 5.20
CTSH 150626P00069000 P 06/26/15 69.0 4.40 5.60
CTSH 150626P00069500 P 06/26/15 69.5 4.80 6.10
CTSH 150626P00070000 P 06/26/15 70.0 5.20 6.60
CTSH 150626P00070500 P 06/26/15 70.5 5.80 7.10
CTSH 150626P00071000 P 06/26/15 71.0 6.30 7.50
CTSH 150626P00071500 P 06/26/15 71.5 6.70 8.10
CTSH 150626P00072000 P 06/26/15 72.0 7.20 8.60
CTSH 150626P00072500 P 06/26/15 72.5 7.70 9.10
CTSH 150626P00073000 P 06/26/15 73.0 8.20 9.50
CTSH 150626P00073500 P 06/26/15 73.5 8.70 10.00
CTSH 150626P00074000 P 06/26/15 74.0 9.20 10.60
CTSH 150626P00075000 P 06/26/15 75.0 10.10 11.70
CTSH 150702C00057000 C 07/02/15 57.0 6.70 8.10
CTSH 150702C00058000 C 07/02/15 58.0 5.80 7.10
CTSH 150702C00058500 C 07/02/15 58.5 5.30 6.60
CTSH 150702C00059000 C 07/02/15 59.0 4.90 6.20
CTSH 150702C00059500 C 07/02/15 59.5 4.50 5.70
CTSH 150702C00060000 C 07/02/15 60.0 4.00 5.30
CTSH 150702C00060500 C 07/02/15 60.5 3.60 4.80
CTSH 150702C00061000 C 07/02/15 61.0 3.30 4.40
CTSH 150702C00061500 C 07/02/15 61.5 2.95 4.00
CTSH 150702C00062000 C 07/02/15 62.0 2.60 3.60
CTSH 150702C00062500 C 07/02/15 62.5 2.25 2.60
CTSH 150702C00063000 C 07/02/15 63.0 1.90 2.30
CTSH 150702C00063500 C 07/02/15 63.5 1.65 1.95
CTSH 150702C00064000 C 07/02/15 64.0 1.40 1.75
CTSH 150702C00064500 C 07/02/15 64.5 1.15 1.50
CTSH 150702C00065000 C 07/02/15 65.0 0.95 1.30
CTSH 150702C00065500 C 07/02/15 65.5 0.80 1.15
CTSH 150702C00066000 C 07/02/15 66.0 0.65 0.95
CTSH 150702C00066500 C 07/02/15 66.5 0.50 0.80
CTSH 150702C00067000 C 07/02/15 67.0 0.40 0.75
CTSH 150702C00067500 C 07/02/15 67.5 0.30 0.55
CTSH 150702C00068000 C 07/02/15 68.0 0.20 0.45
CTSH 150702C00068500 C 07/02/15 68.5 0.15 0.40
CTSH 150702C00069000 C 07/02/15 69.0 0.15 0.40
CTSH 150702C00069500 C 07/02/15 69.5 0.10 0.35
CTSH 150702C00070000 C 07/02/15 70.0 0.05 0.35
CTSH 150702C00070500 C 07/02/15 70.5 0.05 0.30
CTSH 150702C00071000 C 07/02/15 71.0 0.05 0.30
CTSH 150702C00071500 C 07/02/15 71.5 0.00 0.15
CTSH 150702C00072000 C 07/02/15 72.0 0.00 0.15
CTSH 150702C00072500 C 07/02/15 72.5 0.00 0.15
CTSH 150702C00073000 C 07/02/15 73.0 0.00 0.20
CTSH 150702C00074000 C 07/02/15 74.0 0.00 0.20
CTSH 150702C00075000 C 07/02/15 75.0 0.00 0.20
CTSH 150702P00057000 P 07/02/15 57.0 0.10 0.35
CTSH 150702P00058000 P 07/02/15 58.0 0.10 0.40
CTSH 150702P00058500 P 07/02/15 58.5 0.15 0.45
CTSH 150702P00059000 P 07/02/15 59.0 0.15 0.45
CTSH 150702P00059500 P 07/02/15 59.5 0.40 0.55
CTSH 150702P00060000 P 07/02/15 60.0 0.45 0.60
CTSH 150702P00060500 P 07/02/15 60.5 0.55 0.70
CTSH 150702P00061000 P 07/02/15 61.0 0.60 0.80
CTSH 150702P00061500 P 07/02/15 61.5 0.75 0.95
CTSH 150702P00062000 P 07/02/15 62.0 0.90 1.10
CTSH 150702P00062500 P 07/02/15 62.5 1.05 1.25
CTSH 150702P00063000 P 07/02/15 63.0 1.20 1.45
CTSH 150702P00063500 P 07/02/15 63.5 1.45 1.65
CTSH 150702P00064000 P 07/02/15 64.0 1.65 1.90
CTSH 150702P00064500 P 07/02/15 64.5 1.85 2.20
CTSH 150702P00065000 P 07/02/15 65.0 2.15 2.50
CTSH 150702P00065500 P 07/02/15 65.5 2.50 2.80
CTSH 150702P00066000 P 07/02/15 66.0 2.80 3.20
CTSH 150702P00066500 P 07/02/15 66.5 2.95 3.50
CTSH 150702P00067000 P 07/02/15 67.0 3.10 3.90
CTSH 150702P00067500 P 07/02/15 67.5 3.50 4.40
CTSH 150702P00068000 P 07/02/15 68.0 3.50 4.80
CTSH 150702P00068500 P 07/02/15 68.5 4.00 5.20
CTSH 150702P00069000 P 07/02/15 69.0 4.40 5.70
CTSH 150702P00069500 P 07/02/15 69.5 4.80 6.20
CTSH 150702P00070000 P 07/02/15 70.0 5.30 6.60
CTSH 150702P00070500 P 07/02/15 70.5 5.70 7.10
CTSH 150702P00071000 P 07/02/15 71.0 6.20 7.60
CTSH 150702P00071500 P 07/02/15 71.5 6.70 8.10
CTSH 150702P00072000 P 07/02/15 72.0 7.20 8.60
CTSH 150702P00072500 P 07/02/15 72.5 7.70 9.10
CTSH 150702P00073000 P 07/02/15 73.0 8.20 9.60
CTSH 150702P00074000 P 07/02/15 74.0 9.60 10.90
CTSH 150702P00075000 P 07/02/15 75.0 10.10 11.60
CTSH 150717C00035000 C 07/17/15 35.0 28.30 30.00
CTSH 150717C00037500 C 07/17/15 37.5 24.90 28.60
CTSH 150717C00040000 C 07/17/15 40.0 23.40 25.00
CTSH 150717C00042500 C 07/17/15 42.5 20.80 23.40
CTSH 150717C00045000 C 07/17/15 45.0 18.40 20.50
CTSH 150717C00047500 C 07/17/15 47.5 16.00 18.00
CTSH 150717C00050000 C 07/17/15 50.0 13.60 15.50
CTSH 150717C00052500 C 07/17/15 52.5 11.00 12.60
CTSH 150717C00055000 C 07/17/15 55.0 8.70 9.30
CTSH 150717C00057500 C 07/17/15 57.5 6.40 7.60
CTSH 150717C00060000 C 07/17/15 60.0 4.30 4.70
CTSH 150717C00062500 C 07/17/15 62.5 2.70 2.85
CTSH 150717C00065000 C 07/17/15 65.0 1.35 1.45
CTSH 150717C00067500 C 07/17/15 67.5 0.55 0.70
CTSH 150717C00070000 C 07/17/15 70.0 0.20 0.30
CTSH 150717C00072500 C 07/17/15 72.5 0.05 0.15
CTSH 150717C00075000 C 07/17/15 75.0 0.00 0.10
CTSH 150717P00035000 P 07/17/15 35.0 0.00 0.05
CTSH 150717P00037500 P 07/17/15 37.5 0.00 0.05
CTSH 150717P00040000 P 07/17/15 40.0 0.00 0.05
CTSH 150717P00042500 P 07/17/15 42.5 0.00 0.05
CTSH 150717P00045000 P 07/17/15 45.0 0.00 0.10
CTSH 150717P00047500 P 07/17/15 47.5 0.00 0.10
CTSH 150717P00050000 P 07/17/15 50.0 0.05 0.15
CTSH 150717P00052500 P 07/17/15 52.5 0.10 0.15
CTSH 150717P00055000 P 07/17/15 55.0 0.20 0.25
CTSH 150717P00057500 P 07/17/15 57.5 0.35 0.45
CTSH 150717P00060000 P 07/17/15 60.0 0.70 0.80
CTSH 150717P00062500 P 07/17/15 62.5 1.35 1.45
CTSH 150717P00065000 P 07/17/15 65.0 2.50 2.60
CTSH 150717P00067500 P 07/17/15 67.5 4.20 4.50
CTSH 150717P00070000 P 07/17/15 70.0 5.50 6.70
CTSH 150717P00072500 P 07/17/15 72.5 7.80 9.10
CTSH 150717P00075000 P 07/17/15 75.0 10.10 11.50
CTSH 151016C00037500 C 10/16/15 37.5 26.00 27.80
CTSH 151016C00040000 C 10/16/15 40.0 23.20 25.70
CTSH 151016C00042500 C 10/16/15 42.5 20.70 23.20
CTSH 151016C00045000 C 10/16/15 45.0 18.80 20.80
CTSH 151016C00047500 C 10/16/15 47.5 16.30 18.50
CTSH 151016C00050000 C 10/16/15 50.0 14.00 15.40
CTSH 151016C00052500 C 10/16/15 52.5 11.90 13.20
CTSH 151016C00055000 C 10/16/15 55.0 9.70 10.20
CTSH 151016C00057500 C 10/16/15 57.5 7.70 8.20
CTSH 151016C00060000 C 10/16/15 60.0 6.20 6.30
CTSH 151016C00062500 C 10/16/15 62.5 4.60 4.70
CTSH 151016C00065000 C 10/16/15 65.0 3.20 3.40
CTSH 151016C00067500 C 10/16/15 67.5 2.25 2.35
CTSH 151016C00070000 C 10/16/15 70.0 1.45 1.60
CTSH 151016C00072500 C 10/16/15 72.5 0.90 1.00
CTSH 151016C00075000 C 10/16/15 75.0 0.55 0.65
CTSH 151016C00080000 C 10/16/15 80.0 0.20 0.30
CTSH 151016P00037500 P 10/16/15 37.5 0.05 0.15
CTSH 151016P00040000 P 10/16/15 40.0 0.10 0.20
CTSH 151016P00042500 P 10/16/15 42.5 0.15 0.25
CTSH 151016P00045000 P 10/16/15 45.0 0.20 0.30
CTSH 151016P00047500 P 10/16/15 47.5 0.30 0.40
CTSH 151016P00050000 P 10/16/15 50.0 0.50 0.60
CTSH 151016P00052500 P 10/16/15 52.5 0.70 0.80
CTSH 151016P00055000 P 10/16/15 55.0 1.05 1.20
CTSH 151016P00057500 P 10/16/15 57.5 1.55 1.65
CTSH 151016P00060000 P 10/16/15 60.0 2.25 2.35
CTSH 151016P00062500 P 10/16/15 62.5 3.10 3.30
CTSH 151016P00065000 P 10/16/15 65.0 4.30 4.50
CTSH 151016P00067500 P 10/16/15 67.5 5.80 6.00
CTSH 151016P00070000 P 10/16/15 70.0 7.50 7.70
CTSH 151016P00072500 P 10/16/15 72.5 9.40 9.80
CTSH 151016P00075000 P 10/16/15 75.0 10.80 12.10
CTSH 151016P00080000 P 10/16/15 80.0 15.40 16.70
CTSH 160115C00022500 C 01/15/16 22.5 40.40 43.30
CTSH 160115C00025000 C 01/15/16 25.0 37.90 40.70
CTSH 160115C00027500 C 01/15/16 27.5 35.50 38.20
CTSH 160115C00030000 C 01/15/16 30.0 33.30 35.80
CTSH 160115C00032500 C 01/15/16 32.5 30.50 33.30
CTSH 160115C00035000 C 01/15/16 35.0 28.20 30.70
CTSH 160115C00036250 C 01/15/16 36.3 26.80 30.10
CTSH 160115C00037500 C 01/15/16 37.5 26.30 28.40
CTSH 160115C00038750 C 01/15/16 38.8 24.60 27.10
CTSH 160115C00040000 C 01/15/16 40.0 23.80 25.40
CTSH 160115C00041250 C 01/15/16 41.3 22.60 24.80
CTSH 160115C00042500 C 01/15/16 42.5 21.60 23.10
CTSH 160115C00043750 C 01/15/16 43.8 20.10 21.80
CTSH 160115C00045000 C 01/15/16 45.0 19.20 20.60
CTSH 160115C00046250 C 01/15/16 46.3 18.10 19.50
CTSH 160115C00047500 C 01/15/16 47.5 17.00 18.30
CTSH 160115C00048750 C 01/15/16 48.8 15.90 17.20
CTSH 160115C00050000 C 01/15/16 50.0 14.80 16.10
CTSH 160115C00052500 C 01/15/16 52.5 12.70 13.20
CTSH 160115C00055000 C 01/15/16 55.0 10.70 11.20
CTSH 160115C00057500 C 01/15/16 57.5 8.90 9.40
CTSH 160115C00060000 C 01/15/16 60.0 7.40 7.60
CTSH 160115C00062500 C 01/15/16 62.5 5.90 6.10
CTSH 160115C00065000 C 01/15/16 65.0 4.70 4.80
CTSH 160115C00067500 C 01/15/16 67.5 3.50 3.70
CTSH 160115C00070000 C 01/15/16 70.0 2.70 2.85
CTSH 160115C00072500 C 01/15/16 72.5 2.00 2.10
CTSH 160115C00075000 C 01/15/16 75.0 1.45 1.55
CTSH 160115C00077500 C 01/15/16 77.5 1.00 1.15
CTSH 160115C00080000 C 01/15/16 80.0 0.70 0.80
CTSH 160115C00085000 C 01/15/16 85.0 0.35 0.45
CTSH 160115C00090000 C 01/15/16 90.0 0.15 0.25
CTSH 160115P00022500 P 01/15/16 22.5 0.00 0.10
CTSH 160115P00025000 P 01/15/16 25.0 0.00 0.10
CTSH 160115P00027500 P 01/15/16 27.5 0.05 0.15
CTSH 160115P00030000 P 01/15/16 30.0 0.05 0.15
CTSH 160115P00032500 P 01/15/16 32.5 0.15 0.20
CTSH 160115P00035000 P 01/15/16 35.0 0.15 0.25
CTSH 160115P00036250 P 01/15/16 36.3 0.15 0.30
CTSH 160115P00037500 P 01/15/16 37.5 0.20 0.35
CTSH 160115P00038750 P 01/15/16 38.8 0.25 0.35
CTSH 160115P00040000 P 01/15/16 40.0 0.30 0.40
CTSH 160115P00041250 P 01/15/16 41.3 0.35 0.50
CTSH 160115P00042500 P 01/15/16 42.5 0.45 0.55
CTSH 160115P00043750 P 01/15/16 43.8 0.50 0.60
CTSH 160115P00045000 P 01/15/16 45.0 0.60 0.70
CTSH 160115P00046250 P 01/15/16 46.3 0.70 0.80
CTSH 160115P00047500 P 01/15/16 47.5 0.85 0.90
CTSH 160115P00048750 P 01/15/16 48.8 0.95 1.05
CTSH 160115P00050000 P 01/15/16 50.0 1.15 1.20
CTSH 160115P00052500 P 01/15/16 52.5 1.50 1.60
CTSH 160115P00055000 P 01/15/16 55.0 2.00 2.10
CTSH 160115P00057500 P 01/15/16 57.5 2.65 2.75
CTSH 160115P00060000 P 01/15/16 60.0 3.40 3.60
CTSH 160115P00062500 P 01/15/16 62.5 4.50 4.60
CTSH 160115P00065000 P 01/15/16 65.0 5.60 5.80
CTSH 160115P00067500 P 01/15/16 67.5 7.00 7.20
CTSH 160115P00070000 P 01/15/16 70.0 8.60 8.90
CTSH 160115P00072500 P 01/15/16 72.5 10.40 10.70
CTSH 160115P00075000 P 01/15/16 75.0 12.30 12.80
CTSH 160115P00077500 P 01/15/16 77.5 14.40 14.80
CTSH 160115P00080000 P 01/15/16 80.0 15.90 17.30
CTSH 160115P00085000 P 01/15/16 85.0 20.50 22.90
CTSH 160115P00090000 P 01/15/16 90.0 25.70 26.70
CTSH 170120C00022500 C 01/20/17 22.5 39.70 44.50
CTSH 170120C00025000 C 01/20/17 25.0 37.00 41.70
CTSH 170120C00027500 C 01/20/17 27.5 34.80 39.40
CTSH 170120C00030000 C 01/20/17 30.0 32.50 37.10
CTSH 170120C00032500 C 01/20/17 32.5 30.10 35.00
CTSH 170120C00035000 C 01/20/17 35.0 29.80 32.00
CTSH 170120C00037500 C 01/20/17 37.5 27.60 30.00
CTSH 170120C00040000 C 01/20/17 40.0 25.40 27.30
CTSH 170120C00042500 C 01/20/17 42.5 23.40 25.10
CTSH 170120C00045000 C 01/20/17 45.0 21.30 23.10
CTSH 170120C00047500 C 01/20/17 47.5 19.50 20.90
CTSH 170120C00050000 C 01/20/17 50.0 17.70 18.90
CTSH 170120C00052500 C 01/20/17 52.5 15.90 17.30
CTSH 170120C00055000 C 01/20/17 55.0 14.20 15.50
CTSH 170120C00057500 C 01/20/17 57.5 12.70 13.90
CTSH 170120C00060000 C 01/20/17 60.0 11.30 12.40
CTSH 170120C00062500 C 01/20/17 62.5 9.70 11.10
CTSH 170120C00065000 C 01/20/17 65.0 8.80 9.80
CTSH 170120C00067500 C 01/20/17 67.5 7.60 8.60
CTSH 170120C00070000 C 01/20/17 70.0 6.70 7.60
CTSH 170120C00072500 C 01/20/17 72.5 5.80 6.70
CTSH 170120C00075000 C 01/20/17 75.0 5.00 5.90
CTSH 170120C00080000 C 01/20/17 80.0 3.70 4.50
CTSH 170120C00085000 C 01/20/17 85.0 2.70 3.30
CTSH 170120C00090000 C 01/20/17 90.0 1.90 2.50
CTSH 170120C00095000 C 01/20/17 95.0 1.35 1.90
CTSH 170120P00022500 P 01/20/17 22.5 0.10 0.35
CTSH 170120P00025000 P 01/20/17 25.0 0.20 0.45
CTSH 170120P00027500 P 01/20/17 27.5 0.30 0.60
CTSH 170120P00030000 P 01/20/17 30.0 0.40 0.75
CTSH 170120P00032500 P 01/20/17 32.5 0.60 0.90
CTSH 170120P00035000 P 01/20/17 35.0 0.75 1.15
CTSH 170120P00037500 P 01/20/17 37.5 1.05 1.45
CTSH 170120P00040000 P 01/20/17 40.0 1.25 1.80
CTSH 170120P00042500 P 01/20/17 42.5 1.60 2.15
CTSH 170120P00045000 P 01/20/17 45.0 2.05 2.45
CTSH 170120P00047500 P 01/20/17 47.5 2.50 3.00
CTSH 170120P00050000 P 01/20/17 50.0 3.10 3.60
CTSH 170120P00052500 P 01/20/17 52.5 3.70 4.40
CTSH 170120P00055000 P 01/20/17 55.0 4.50 5.40
CTSH 170120P00057500 P 01/20/17 57.5 5.40 6.10
CTSH 170120P00060000 P 01/20/17 60.0 6.40 7.10
CTSH 170120P00062500 P 01/20/17 62.5 7.50 8.30
CTSH 170120P00065000 P 01/20/17 65.0 8.70 9.70
CTSH 170120P00067500 P 01/20/17 67.5 10.10 11.10
CTSH 170120P00070000 P 01/20/17 70.0 11.50 12.50
CTSH 170120P00072500 P 01/20/17 72.5 13.20 14.10
CTSH 170120P00075000 P 01/20/17 75.0 14.70 15.90
CTSH 170120P00080000 P 01/20/17 80.0 18.60 19.60
CTSH 170120P00085000 P 01/20/17 85.0 22.60 23.80
CTSH 170120P00090000 P 01/20/17 90.0 26.90 28.00
CTSH 170120P00095000 P 01/20/17 95.0 31.40 34.40

OPRA data is delayed 15 minutes.