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 (2016-05-13)Premium Content

Cognizant Technology Solutions Corp (CTSH)
As of Jul 27 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTSH 160729C00042500 C 07/29/16 42.5 13.50 17.80
CTSH 160729C00045000 C 07/29/16 45.0 10.80 15.30
CTSH 160729C00047500 C 07/29/16 47.5 8.50 12.80
CTSH 160729C00049000 C 07/29/16 49.0 7.00 11.30
CTSH 160729C00049500 C 07/29/16 49.5 6.50 10.90
CTSH 160729C00050000 C 07/29/16 50.0 6.00 10.30
CTSH 160729C00050500 C 07/29/16 50.5 5.50 9.80
CTSH 160729C00051000 C 07/29/16 51.0 5.00 9.30
CTSH 160729C00051500 C 07/29/16 51.5 4.50 8.80
CTSH 160729C00052000 C 07/29/16 52.0 4.00 8.30
CTSH 160729C00052500 C 07/29/16 52.5 3.50 7.80
CTSH 160729C00053000 C 07/29/16 53.0 2.95 7.30
CTSH 160729C00053500 C 07/29/16 53.5 2.45 6.80
CTSH 160729C00054000 C 07/29/16 54.0 3.90 4.50
CTSH 160729C00054500 C 07/29/16 54.5 1.50 5.80
CTSH 160729C00055000 C 07/29/16 55.0 3.00 3.50
CTSH 160729C00055500 C 07/29/16 55.5 2.70 2.85
CTSH 160729C00056000 C 07/29/16 56.0 2.20 2.35
CTSH 160729C00056500 C 07/29/16 56.5 1.70 1.95
CTSH 160729C00057000 C 07/29/16 57.0 1.25 1.40
CTSH 160729C00057500 C 07/29/16 57.5 0.80 1.05
CTSH 160729C00058000 C 07/29/16 58.0 0.45 0.60
CTSH 160729C00058500 C 07/29/16 58.5 0.20 0.30
CTSH 160729C00059000 C 07/29/16 59.0 0.05 0.20
CTSH 160729C00059500 C 07/29/16 59.5 0.00 0.15
CTSH 160729C00060000 C 07/29/16 60.0 0.00 0.05
CTSH 160729C00060500 C 07/29/16 60.5 0.00 0.15
CTSH 160729C00061000 C 07/29/16 61.0 0.00 0.15
CTSH 160729C00061500 C 07/29/16 61.5 0.00 0.25
CTSH 160729C00062000 C 07/29/16 62.0 0.00 0.15
CTSH 160729C00062500 C 07/29/16 62.5 0.00 0.15
CTSH 160729C00063000 C 07/29/16 63.0 0.00 0.20
CTSH 160729C00063500 C 07/29/16 63.5 0.00 0.25
CTSH 160729C00064000 C 07/29/16 64.0 0.00 0.25
CTSH 160729C00064500 C 07/29/16 64.5 0.00 0.15
CTSH 160729C00065000 C 07/29/16 65.0 0.00 0.25
CTSH 160729C00065500 C 07/29/16 65.5 0.00 0.15
CTSH 160729C00066000 C 07/29/16 66.0 0.00 0.20
CTSH 160729C00066500 C 07/29/16 66.5 0.00 0.20
CTSH 160729C00067000 C 07/29/16 67.0 0.00 0.25
CTSH 160729C00068000 C 07/29/16 68.0 0.00 0.25
CTSH 160729C00069000 C 07/29/16 69.0 0.00 0.30
CTSH 160729C00070000 C 07/29/16 70.0 0.00 0.35
CTSH 160729C00072500 C 07/29/16 72.5 0.00 0.30
CTSH 160729C00075000 C 07/29/16 75.0 0.00 0.30
CTSH 160729P00042500 P 07/29/16 42.5 0.00 0.30
CTSH 160729P00045000 P 07/29/16 45.0 0.00 0.25
CTSH 160729P00047500 P 07/29/16 47.5 0.00 0.30
CTSH 160729P00049000 P 07/29/16 49.0 0.00 0.30
CTSH 160729P00049500 P 07/29/16 49.5 0.00 0.25
CTSH 160729P00050000 P 07/29/16 50.0 0.00 0.05
CTSH 160729P00050500 P 07/29/16 50.5 0.00 0.25
CTSH 160729P00051000 P 07/29/16 51.0 0.00 0.20
CTSH 160729P00051500 P 07/29/16 51.5 0.00 0.25
CTSH 160729P00052000 P 07/29/16 52.0 0.00 0.30
CTSH 160729P00052500 P 07/29/16 52.5 0.00 0.30
CTSH 160729P00053000 P 07/29/16 53.0 0.00 0.30
CTSH 160729P00053500 P 07/29/16 53.5 0.00 0.30
CTSH 160729P00054000 P 07/29/16 54.0 0.00 0.30
CTSH 160729P00054500 P 07/29/16 54.5 0.00 0.35
CTSH 160729P00055000 P 07/29/16 55.0 0.00 0.30
CTSH 160729P00055500 P 07/29/16 55.5 0.00 0.30
CTSH 160729P00056000 P 07/29/16 56.0 0.00 0.40
CTSH 160729P00056500 P 07/29/16 56.5 0.00 0.25
CTSH 160729P00057000 P 07/29/16 57.0 0.00 0.15
CTSH 160729P00057500 P 07/29/16 57.5 0.10 0.20
CTSH 160729P00058000 P 07/29/16 58.0 0.20 0.35
CTSH 160729P00058500 P 07/29/16 58.5 0.45 0.55
CTSH 160729P00059000 P 07/29/16 59.0 0.75 1.00
CTSH 160729P00059500 P 07/29/16 59.5 1.20 1.40
CTSH 160729P00060000 P 07/29/16 60.0 1.70 1.90
CTSH 160729P00060500 P 07/29/16 60.5 2.20 2.35
CTSH 160729P00061000 P 07/29/16 61.0 2.60 3.20
CTSH 160729P00061500 P 07/29/16 61.5 1.25 4.40
CTSH 160729P00062000 P 07/29/16 62.0 1.80 3.90
CTSH 160729P00062500 P 07/29/16 62.5 2.20 5.60
CTSH 160729P00063000 P 07/29/16 63.0 2.65 7.00
CTSH 160729P00063500 P 07/29/16 63.5 3.20 6.50
CTSH 160729P00064000 P 07/29/16 64.0 3.70 5.90
CTSH 160729P00064500 P 07/29/16 64.5 4.20 6.40
CTSH 160729P00065000 P 07/29/16 65.0 4.80 8.00
CTSH 160729P00065500 P 07/29/16 65.5 5.20 8.50
CTSH 160729P00066000 P 07/29/16 66.0 5.70 10.00
CTSH 160729P00066500 P 07/29/16 66.5 6.20 10.50
CTSH 160729P00067000 P 07/29/16 67.0 6.70 11.00
CTSH 160729P00068000 P 07/29/16 68.0 7.70 12.00
CTSH 160729P00069000 P 07/29/16 69.0 8.70 13.00
CTSH 160729P00070000 P 07/29/16 70.0 9.70 14.00
CTSH 160729P00072500 P 07/29/16 72.5 12.20 16.50
CTSH 160729P00075000 P 07/29/16 75.0 14.70 19.00
CTSH 160805C00045000 C 08/05/16 45.0 12.20 14.00
CTSH 160805C00049000 C 08/05/16 49.0 7.10 11.20
CTSH 160805C00049500 C 08/05/16 49.5 6.60 10.90
CTSH 160805C00050000 C 08/05/16 50.0 6.10 10.40
CTSH 160805C00050500 C 08/05/16 50.5 5.60 9.90
CTSH 160805C00051000 C 08/05/16 51.0 5.10 9.40
CTSH 160805C00051500 C 08/05/16 51.5 4.60 8.90
CTSH 160805C00052000 C 08/05/16 52.0 4.10 8.40
CTSH 160805C00052500 C 08/05/16 52.5 3.70 7.20
CTSH 160805C00053000 C 08/05/16 53.0 3.50 7.50
CTSH 160805C00053500 C 08/05/16 53.5 3.00 7.00
CTSH 160805C00054000 C 08/05/16 54.0 2.45 5.20
CTSH 160805C00054500 C 08/05/16 54.5 2.00 4.70
CTSH 160805C00055000 C 08/05/16 55.0 3.00 4.10
CTSH 160805C00055500 C 08/05/16 55.5 3.10 3.70
CTSH 160805C00056000 C 08/05/16 56.0 2.90 3.20
CTSH 160805C00056500 C 08/05/16 56.5 2.55 2.90
CTSH 160805C00057000 C 08/05/16 57.0 2.20 2.50
CTSH 160805C00057500 C 08/05/16 57.5 1.95 2.15
CTSH 160805C00058000 C 08/05/16 58.0 1.65 1.85
CTSH 160805C00058500 C 08/05/16 58.5 1.40 1.60
CTSH 160805C00059000 C 08/05/16 59.0 1.15 1.35
CTSH 160805C00059500 C 08/05/16 59.5 0.95 1.15
CTSH 160805C00060000 C 08/05/16 60.0 0.80 0.95
CTSH 160805C00060500 C 08/05/16 60.5 0.60 0.85
CTSH 160805C00061000 C 08/05/16 61.0 0.50 0.70
CTSH 160805C00061500 C 08/05/16 61.5 0.35 0.60
CTSH 160805C00062000 C 08/05/16 62.0 0.25 0.55
CTSH 160805C00062500 C 08/05/16 62.5 0.15 0.50
CTSH 160805C00063000 C 08/05/16 63.0 0.15 0.40
CTSH 160805C00063500 C 08/05/16 63.5 0.05 0.40
CTSH 160805C00064000 C 08/05/16 64.0 0.00 0.35
CTSH 160805C00064500 C 08/05/16 64.5 0.00 0.30
CTSH 160805C00065000 C 08/05/16 65.0 0.00 0.35
CTSH 160805C00065500 C 08/05/16 65.5 0.00 0.25
CTSH 160805C00066000 C 08/05/16 66.0 0.00 0.25
CTSH 160805C00066500 C 08/05/16 66.5 0.00 0.25
CTSH 160805C00067000 C 08/05/16 67.0 0.00 0.30
CTSH 160805C00067500 C 08/05/16 67.5 0.00 0.30
CTSH 160805C00068000 C 08/05/16 68.0 0.00 0.40
CTSH 160805C00068500 C 08/05/16 68.5 0.00 0.30
CTSH 160805C00069000 C 08/05/16 69.0 0.00 0.30
CTSH 160805C00070000 C 08/05/16 70.0 0.00 0.20
CTSH 160805C00071000 C 08/05/16 71.0 0.00 0.20
CTSH 160805P00045000 P 08/05/16 45.0 0.00 0.30
CTSH 160805P00049000 P 08/05/16 49.0 0.00 0.45
CTSH 160805P00049500 P 08/05/16 49.5 0.00 0.25
CTSH 160805P00050000 P 08/05/16 50.0 0.00 0.35
CTSH 160805P00050500 P 08/05/16 50.5 0.00 0.35
CTSH 160805P00051000 P 08/05/16 51.0 0.00 0.45
CTSH 160805P00051500 P 08/05/16 51.5 0.00 0.45
CTSH 160805P00052000 P 08/05/16 52.0 0.00 0.45
CTSH 160805P00052500 P 08/05/16 52.5 0.05 0.50
CTSH 160805P00053000 P 08/05/16 53.0 0.15 0.50
CTSH 160805P00053500 P 08/05/16 53.5 0.10 0.65
CTSH 160805P00054000 P 08/05/16 54.0 0.30 0.55
CTSH 160805P00054500 P 08/05/16 54.5 0.35 0.70
CTSH 160805P00055000 P 08/05/16 55.0 0.50 0.75
CTSH 160805P00055500 P 08/05/16 55.5 0.60 0.85
CTSH 160805P00056000 P 08/05/16 56.0 0.70 1.00
CTSH 160805P00056500 P 08/05/16 56.5 0.85 1.10
CTSH 160805P00057000 P 08/05/16 57.0 1.00 1.30
CTSH 160805P00057500 P 08/05/16 57.5 1.20 1.40
CTSH 160805P00058000 P 08/05/16 58.0 1.40 1.65
CTSH 160805P00058500 P 08/05/16 58.5 1.60 1.90
CTSH 160805P00059000 P 08/05/16 59.0 1.90 2.15
CTSH 160805P00059500 P 08/05/16 59.5 2.15 2.40
CTSH 160805P00060000 P 08/05/16 60.0 2.45 2.80
CTSH 160805P00060500 P 08/05/16 60.5 2.80 3.10
CTSH 160805P00061000 P 08/05/16 61.0 1.30 3.90
CTSH 160805P00061500 P 08/05/16 61.5 1.70 4.40
CTSH 160805P00062000 P 08/05/16 62.0 2.10 5.10
CTSH 160805P00062500 P 08/05/16 62.5 2.50 5.60
CTSH 160805P00063000 P 08/05/16 63.0 3.00 6.10
CTSH 160805P00063500 P 08/05/16 63.5 3.30 7.10
CTSH 160805P00064000 P 08/05/16 64.0 3.90 8.10
CTSH 160805P00064500 P 08/05/16 64.5 4.40 8.60
CTSH 160805P00065000 P 08/05/16 65.0 4.80 9.10
CTSH 160805P00065500 P 08/05/16 65.5 5.30 9.60
CTSH 160805P00066000 P 08/05/16 66.0 5.80 9.90
CTSH 160805P00066500 P 08/05/16 66.5 6.30 10.40
CTSH 160805P00067000 P 08/05/16 67.0 6.70 11.00
CTSH 160805P00067500 P 08/05/16 67.5 7.20 11.50
CTSH 160805P00068000 P 08/05/16 68.0 7.70 11.90
CTSH 160805P00068500 P 08/05/16 68.5 8.30 12.40
CTSH 160805P00069000 P 08/05/16 69.0 8.70 13.00
CTSH 160805P00070000 P 08/05/16 70.0 9.70 14.00
CTSH 160805P00071000 P 08/05/16 71.0 10.80 14.80
CTSH 160812C00045000 C 08/12/16 45.0 11.10 14.40
CTSH 160812C00048000 C 08/12/16 48.0 8.00 12.30
CTSH 160812C00049000 C 08/12/16 49.0 7.00 11.30
CTSH 160812C00049500 C 08/12/16 49.5 6.60 10.90
CTSH 160812C00050000 C 08/12/16 50.0 6.10 10.40
CTSH 160812C00050500 C 08/12/16 50.5 5.60 9.90
CTSH 160812C00051000 C 08/12/16 51.0 5.10 9.40
CTSH 160812C00051500 C 08/12/16 51.5 4.60 8.90
CTSH 160812C00052000 C 08/12/16 52.0 4.20 8.50
CTSH 160812C00052500 C 08/12/16 52.5 3.80 8.00
CTSH 160812C00053000 C 08/12/16 53.0 3.50 7.50
CTSH 160812C00053500 C 08/12/16 53.5 2.95 5.70
CTSH 160812C00054000 C 08/12/16 54.0 2.55 5.20
CTSH 160812C00054500 C 08/12/16 54.5 2.15 4.70
CTSH 160812C00055000 C 08/12/16 55.0 1.75 4.30
CTSH 160812C00055500 C 08/12/16 55.5 3.30 3.80
CTSH 160812C00056000 C 08/12/16 56.0 3.00 3.40
CTSH 160812C00056500 C 08/12/16 56.5 2.65 3.00
CTSH 160812C00057000 C 08/12/16 57.0 2.35 2.65
CTSH 160812C00057500 C 08/12/16 57.5 2.05 2.30
CTSH 160812C00058000 C 08/12/16 58.0 1.75 2.00
CTSH 160812C00058500 C 08/12/16 58.5 1.50 1.75
CTSH 160812C00059000 C 08/12/16 59.0 1.25 1.50
CTSH 160812C00059500 C 08/12/16 59.5 1.05 1.25
CTSH 160812C00060000 C 08/12/16 60.0 0.85 1.05
CTSH 160812C00060500 C 08/12/16 60.5 0.70 0.90
CTSH 160812C00061000 C 08/12/16 61.0 0.55 0.75
CTSH 160812C00061500 C 08/12/16 61.5 0.45 0.70
CTSH 160812C00062000 C 08/12/16 62.0 0.30 0.65
CTSH 160812C00062500 C 08/12/16 62.5 0.10 0.55
CTSH 160812C00063000 C 08/12/16 63.0 0.05 0.50
CTSH 160812C00063500 C 08/12/16 63.5 0.00 0.40
CTSH 160812C00064000 C 08/12/16 64.0 0.00 0.40
CTSH 160812C00064500 C 08/12/16 64.5 0.00 0.35
CTSH 160812C00065000 C 08/12/16 65.0 0.00 0.30
CTSH 160812C00065500 C 08/12/16 65.5 0.00 0.25
CTSH 160812C00066000 C 08/12/16 66.0 0.00 0.25
CTSH 160812C00066500 C 08/12/16 66.5 0.00 0.25
CTSH 160812C00067000 C 08/12/16 67.0 0.00 0.20
CTSH 160812C00068000 C 08/12/16 68.0 0.00 0.20
CTSH 160812P00045000 P 08/12/16 45.0 0.00 0.20
CTSH 160812P00048000 P 08/12/16 48.0 0.00 0.35
CTSH 160812P00049000 P 08/12/16 49.0 0.00 0.25
CTSH 160812P00049500 P 08/12/16 49.5 0.00 0.40
CTSH 160812P00050000 P 08/12/16 50.0 0.00 0.40
CTSH 160812P00050500 P 08/12/16 50.5 0.00 0.45
CTSH 160812P00051000 P 08/12/16 51.0 0.00 0.50
CTSH 160812P00051500 P 08/12/16 51.5 0.00 0.55
CTSH 160812P00052000 P 08/12/16 52.0 0.05 0.40
CTSH 160812P00052500 P 08/12/16 52.5 0.05 0.45
CTSH 160812P00053000 P 08/12/16 53.0 0.10 0.50
CTSH 160812P00053500 P 08/12/16 53.5 0.25 0.65
CTSH 160812P00054000 P 08/12/16 54.0 0.35 0.70
CTSH 160812P00054500 P 08/12/16 54.5 0.50 0.75
CTSH 160812P00055000 P 08/12/16 55.0 0.60 0.85
CTSH 160812P00055500 P 08/12/16 55.5 0.70 0.95
CTSH 160812P00056000 P 08/12/16 56.0 0.85 1.10
CTSH 160812P00056500 P 08/12/16 56.5 1.00 1.20
CTSH 160812P00057000 P 08/12/16 57.0 1.15 1.40
CTSH 160812P00057500 P 08/12/16 57.5 1.35 1.50
CTSH 160812P00058000 P 08/12/16 58.0 1.55 1.75
CTSH 160812P00058500 P 08/12/16 58.5 1.75 2.05
CTSH 160812P00059000 P 08/12/16 59.0 2.00 2.25
CTSH 160812P00059500 P 08/12/16 59.5 2.25 2.50
CTSH 160812P00060000 P 08/12/16 60.0 2.55 2.90
CTSH 160812P00060500 P 08/12/16 60.5 2.90 3.20
CTSH 160812P00061000 P 08/12/16 61.0 1.35 5.50
CTSH 160812P00061500 P 08/12/16 61.5 1.80 4.40
CTSH 160812P00062000 P 08/12/16 62.0 2.15 4.40
CTSH 160812P00062500 P 08/12/16 62.5 2.60 5.20
CTSH 160812P00063000 P 08/12/16 63.0 2.95 7.20
CTSH 160812P00063500 P 08/12/16 63.5 3.40 7.70
CTSH 160812P00064000 P 08/12/16 64.0 3.90 8.20
CTSH 160812P00064500 P 08/12/16 64.5 4.30 8.60
CTSH 160812P00065000 P 08/12/16 65.0 4.80 9.10
CTSH 160812P00065500 P 08/12/16 65.5 5.30 9.60
CTSH 160812P00066000 P 08/12/16 66.0 5.80 10.10
CTSH 160812P00066500 P 08/12/16 66.5 6.20 10.50
CTSH 160812P00067000 P 08/12/16 67.0 6.70 10.90
CTSH 160812P00068000 P 08/12/16 68.0 7.70 11.00
CTSH 160819C00030000 C 08/19/16 30.0 27.60 29.00
CTSH 160819C00032500 C 08/19/16 32.5 23.50 27.80
CTSH 160819C00035000 C 08/19/16 35.0 21.00 25.30
CTSH 160819C00037500 C 08/19/16 37.5 18.90 22.80
CTSH 160819C00040000 C 08/19/16 40.0 16.10 20.30
CTSH 160819C00042500 C 08/19/16 42.5 14.70 17.80
CTSH 160819C00045000 C 08/19/16 45.0 11.00 15.20
CTSH 160819C00046000 C 08/19/16 46.0 11.10 13.30
CTSH 160819C00047000 C 08/19/16 47.0 10.10 13.40
CTSH 160819C00047500 C 08/19/16 47.5 9.60 12.90
CTSH 160819C00048000 C 08/19/16 48.0 9.20 12.30
CTSH 160819C00048500 C 08/19/16 48.5 8.70 10.90
CTSH 160819C00049000 C 08/19/16 49.0 8.80 10.40
CTSH 160819C00049500 C 08/19/16 49.5 7.50 10.80
CTSH 160819C00050000 C 08/19/16 50.0 7.60 9.50
CTSH 160819C00050500 C 08/19/16 50.5 5.80 10.00
CTSH 160819C00051000 C 08/19/16 51.0 6.90 8.00
CTSH 160819C00051500 C 08/19/16 51.5 6.40 7.50
CTSH 160819C00052000 C 08/19/16 52.0 6.00 7.10
CTSH 160819C00052500 C 08/19/16 52.5 5.50 6.60
CTSH 160819C00053000 C 08/19/16 53.0 5.10 6.20
CTSH 160819C00053500 C 08/19/16 53.5 4.60 5.70
CTSH 160819C00054000 C 08/19/16 54.0 4.30 5.30
CTSH 160819C00054500 C 08/19/16 54.5 3.90 4.90
CTSH 160819C00055000 C 08/19/16 55.0 3.50 4.50
CTSH 160819C00055500 C 08/19/16 55.5 3.40 3.80
CTSH 160819C00056000 C 08/19/16 56.0 3.20 3.40
CTSH 160819C00056500 C 08/19/16 56.5 2.90 3.00
CTSH 160819C00057000 C 08/19/16 57.0 2.55 2.70
CTSH 160819C00057500 C 08/19/16 57.5 2.25 2.35
CTSH 160819C00058000 C 08/19/16 58.0 2.00 2.10
CTSH 160819C00058500 C 08/19/16 58.5 1.70 1.80
CTSH 160819C00059000 C 08/19/16 59.0 1.45 1.55
CTSH 160819C00059500 C 08/19/16 59.5 1.25 1.35
CTSH 160819C00060000 C 08/19/16 60.0 1.05 1.15
CTSH 160819C00060500 C 08/19/16 60.5 0.90 1.00
CTSH 160819C00061000 C 08/19/16 61.0 0.75 0.85
CTSH 160819C00061500 C 08/19/16 61.5 0.60 0.70
CTSH 160819C00062000 C 08/19/16 62.0 0.50 0.60
CTSH 160819C00062500 C 08/19/16 62.5 0.40 0.45
CTSH 160819C00063000 C 08/19/16 63.0 0.30 0.40
CTSH 160819C00063500 C 08/19/16 63.5 0.25 0.35
CTSH 160819C00064000 C 08/19/16 64.0 0.20 0.25
CTSH 160819C00064500 C 08/19/16 64.5 0.15 0.25
CTSH 160819C00065000 C 08/19/16 65.0 0.10 0.20
CTSH 160819C00065500 C 08/19/16 65.5 0.05 0.15
CTSH 160819C00066000 C 08/19/16 66.0 0.05 0.15
CTSH 160819C00066500 C 08/19/16 66.5 0.00 0.15
CTSH 160819C00067000 C 08/19/16 67.0 0.00 0.10
CTSH 160819C00067500 C 08/19/16 67.5 0.00 0.10
CTSH 160819C00068000 C 08/19/16 68.0 0.00 0.10
CTSH 160819C00068500 C 08/19/16 68.5 0.00 0.10
CTSH 160819C00069000 C 08/19/16 69.0 0.00 0.10
CTSH 160819C00069500 C 08/19/16 69.5 0.00 0.05
CTSH 160819C00070000 C 08/19/16 70.0 0.00 0.05
CTSH 160819C00070500 C 08/19/16 70.5 0.00 0.05
CTSH 160819C00071000 C 08/19/16 71.0 0.00 0.05
CTSH 160819C00072500 C 08/19/16 72.5 0.00 0.05
CTSH 160819C00075000 C 08/19/16 75.0 0.00 0.05
CTSH 160819C00080000 C 08/19/16 80.0 0.00 0.05
CTSH 160819C00085000 C 08/19/16 85.0 0.00 0.05
CTSH 160819P00030000 P 08/19/16 30.0 0.00 0.05
CTSH 160819P00032500 P 08/19/16 32.5 0.00 0.05
CTSH 160819P00035000 P 08/19/16 35.0 0.00 0.05
CTSH 160819P00037500 P 08/19/16 37.5 0.00 0.05
CTSH 160819P00040000 P 08/19/16 40.0 0.00 0.05
CTSH 160819P00042500 P 08/19/16 42.5 0.00 0.05
CTSH 160819P00045000 P 08/19/16 45.0 0.00 0.10
CTSH 160819P00046000 P 08/19/16 46.0 0.00 0.10
CTSH 160819P00047000 P 08/19/16 47.0 0.00 0.10
CTSH 160819P00047500 P 08/19/16 47.5 0.05 0.10
CTSH 160819P00048000 P 08/19/16 48.0 0.05 0.15
CTSH 160819P00048500 P 08/19/16 48.5 0.05 0.15
CTSH 160819P00049000 P 08/19/16 49.0 0.05 0.15
CTSH 160819P00049500 P 08/19/16 49.5 0.10 0.20
CTSH 160819P00050000 P 08/19/16 50.0 0.10 0.20
CTSH 160819P00050500 P 08/19/16 50.5 0.15 0.25
CTSH 160819P00051000 P 08/19/16 51.0 0.20 0.25
CTSH 160819P00051500 P 08/19/16 51.5 0.20 0.30
CTSH 160819P00052000 P 08/19/16 52.0 0.25 0.35
CTSH 160819P00052500 P 08/19/16 52.5 0.30 0.40
CTSH 160819P00053000 P 08/19/16 53.0 0.40 0.50
CTSH 160819P00053500 P 08/19/16 53.5 0.45 0.55
CTSH 160819P00054000 P 08/19/16 54.0 0.50 0.65
CTSH 160819P00054500 P 08/19/16 54.5 0.60 0.75
CTSH 160819P00055000 P 08/19/16 55.0 0.70 0.80
CTSH 160819P00055500 P 08/19/16 55.5 0.85 0.95
CTSH 160819P00056000 P 08/19/16 56.0 0.95 1.10
CTSH 160819P00056500 P 08/19/16 56.5 1.10 1.25
CTSH 160819P00057000 P 08/19/16 57.0 1.30 1.40
CTSH 160819P00057500 P 08/19/16 57.5 1.45 1.60
CTSH 160819P00058000 P 08/19/16 58.0 1.70 1.80
CTSH 160819P00058500 P 08/19/16 58.5 1.90 2.05
CTSH 160819P00059000 P 08/19/16 59.0 2.20 2.30
CTSH 160819P00059500 P 08/19/16 59.5 2.45 2.60
CTSH 160819P00060000 P 08/19/16 60.0 2.80 2.90
CTSH 160819P00060500 P 08/19/16 60.5 3.10 3.30
CTSH 160819P00061000 P 08/19/16 61.0 3.40 3.60
CTSH 160819P00061500 P 08/19/16 61.5 3.80 4.00
CTSH 160819P00062000 P 08/19/16 62.0 3.80 4.40
CTSH 160819P00062500 P 08/19/16 62.5 4.20 4.90
CTSH 160819P00063000 P 08/19/16 63.0 3.00 5.40
CTSH 160819P00063500 P 08/19/16 63.5 3.50 5.90
CTSH 160819P00064000 P 08/19/16 64.0 5.10 6.40
CTSH 160819P00064500 P 08/19/16 64.5 4.40 8.70
CTSH 160819P00065000 P 08/19/16 65.0 4.90 8.90
CTSH 160819P00065500 P 08/19/16 65.5 5.30 9.60
CTSH 160819P00066000 P 08/19/16 66.0 5.80 10.10
CTSH 160819P00066500 P 08/19/16 66.5 6.20 10.40
CTSH 160819P00067000 P 08/19/16 67.0 6.80 9.40
CTSH 160819P00067500 P 08/19/16 67.5 7.40 11.50
CTSH 160819P00068000 P 08/19/16 68.0 7.70 12.00
CTSH 160819P00068500 P 08/19/16 68.5 8.20 12.50
CTSH 160819P00069000 P 08/19/16 69.0 10.30 11.30
CTSH 160819P00069500 P 08/19/16 69.5 9.20 13.50
CTSH 160819P00070000 P 08/19/16 70.0 9.70 12.90
CTSH 160819P00070500 P 08/19/16 70.5 10.20 14.50
CTSH 160819P00071000 P 08/19/16 71.0 10.70 14.60
CTSH 160819P00072500 P 08/19/16 72.5 12.20 16.10
CTSH 160819P00075000 P 08/19/16 75.0 15.10 17.20
CTSH 160819P00080000 P 08/19/16 80.0 19.70 23.60
CTSH 160819P00085000 P 08/19/16 85.0 26.30 27.40
CTSH 160826C00048000 C 08/26/16 48.0 9.00 11.20
CTSH 160826C00049000 C 08/26/16 49.0 7.10 11.30
CTSH 160826C00049500 C 08/26/16 49.5 6.60 10.90
CTSH 160826C00050000 C 08/26/16 50.0 6.20 10.50
CTSH 160826C00050500 C 08/26/16 50.5 5.70 10.00
CTSH 160826C00051000 C 08/26/16 51.0 6.30 8.70
CTSH 160826C00051500 C 08/26/16 51.5 4.80 9.10
CTSH 160826C00052000 C 08/26/16 52.0 5.20 8.60
CTSH 160826C00052500 C 08/26/16 52.5 4.70 8.20
CTSH 160826C00053000 C 08/26/16 53.0 3.50 7.70
CTSH 160826C00053500 C 08/26/16 53.5 3.10 7.30
CTSH 160826C00054000 C 08/26/16 54.0 2.75 6.90
CTSH 160826C00054500 C 08/26/16 54.5 2.35 6.50
CTSH 160826C00055000 C 08/26/16 55.0 3.80 4.50
CTSH 160826C00055500 C 08/26/16 55.5 3.60 4.00
CTSH 160826C00056000 C 08/26/16 56.0 3.20 3.60
CTSH 160826C00056500 C 08/26/16 56.5 2.85 3.20
CTSH 160826C00057000 C 08/26/16 57.0 2.55 2.85
CTSH 160826C00057500 C 08/26/16 57.5 2.20 2.55
CTSH 160826C00058000 C 08/26/16 58.0 1.90 2.25
CTSH 160826C00058500 C 08/26/16 58.5 1.65 2.00
CTSH 160826C00059000 C 08/26/16 59.0 1.40 1.70
CTSH 160826C00059500 C 08/26/16 59.5 1.20 1.50
CTSH 160826C00060000 C 08/26/16 60.0 1.00 1.30
CTSH 160826C00060500 C 08/26/16 60.5 0.80 1.15
CTSH 160826C00061000 C 08/26/16 61.0 0.70 0.95
CTSH 160826C00061500 C 08/26/16 61.5 0.55 0.95
CTSH 160826C00062000 C 08/26/16 62.0 0.45 0.80
CTSH 160826C00062500 C 08/26/16 62.5 0.35 0.70
CTSH 160826C00063000 C 08/26/16 63.0 0.25 0.70
CTSH 160826C00063500 C 08/26/16 63.5 0.10 0.60
CTSH 160826C00064000 C 08/26/16 64.0 0.10 0.50
CTSH 160826C00064500 C 08/26/16 64.5 0.00 0.50
CTSH 160826C00065000 C 08/26/16 65.0 0.00 0.40
CTSH 160826C00065500 C 08/26/16 65.5 0.00 0.30
CTSH 160826C00066000 C 08/26/16 66.0 0.00 0.30
CTSH 160826C00066500 C 08/26/16 66.5 0.00 0.30
CTSH 160826C00067000 C 08/26/16 67.0 0.00 0.25
CTSH 160826C00068000 C 08/26/16 68.0 0.00 0.25
CTSH 160826P00048000 P 08/26/16 48.0 0.00 0.30
CTSH 160826P00049000 P 08/26/16 49.0 0.00 0.35
CTSH 160826P00049500 P 08/26/16 49.5 0.00 0.35
CTSH 160826P00050000 P 08/26/16 50.0 0.10 0.40
CTSH 160826P00050500 P 08/26/16 50.5 0.05 0.45
CTSH 160826P00051000 P 08/26/16 51.0 0.05 0.50
CTSH 160826P00051500 P 08/26/16 51.5 0.05 0.55
CTSH 160826P00052000 P 08/26/16 52.0 0.10 0.85
CTSH 160826P00052500 P 08/26/16 52.5 0.15 0.75
CTSH 160826P00053000 P 08/26/16 53.0 0.35 0.75
CTSH 160826P00053500 P 08/26/16 53.5 0.45 0.75
CTSH 160826P00054000 P 08/26/16 54.0 0.50 0.85
CTSH 160826P00054500 P 08/26/16 54.5 0.65 1.00
CTSH 160826P00055000 P 08/26/16 55.0 0.70 1.05
CTSH 160826P00055500 P 08/26/16 55.5 0.85 1.20
CTSH 160826P00056000 P 08/26/16 56.0 1.00 1.35
CTSH 160826P00056500 P 08/26/16 56.5 1.15 1.45
CTSH 160826P00057000 P 08/26/16 57.0 1.35 1.60
CTSH 160826P00057500 P 08/26/16 57.5 1.50 1.85
CTSH 160826P00058000 P 08/26/16 58.0 1.75 2.05
CTSH 160826P00058500 P 08/26/16 58.5 1.95 2.30
CTSH 160826P00059000 P 08/26/16 59.0 2.20 2.55
CTSH 160826P00059500 P 08/26/16 59.5 2.40 2.80
CTSH 160826P00060000 P 08/26/16 60.0 2.70 3.10
CTSH 160826P00060500 P 08/26/16 60.5 3.10 3.40
CTSH 160826P00061000 P 08/26/16 61.0 3.40 3.90
CTSH 160826P00061500 P 08/26/16 61.5 3.80 4.40
CTSH 160826P00062000 P 08/26/16 62.0 2.30 6.50
CTSH 160826P00062500 P 08/26/16 62.5 2.75 6.90
CTSH 160826P00063000 P 08/26/16 63.0 3.10 7.30
CTSH 160826P00063500 P 08/26/16 63.5 3.50 7.70
CTSH 160826P00064000 P 08/26/16 64.0 4.00 8.20
CTSH 160826P00064500 P 08/26/16 64.5 4.40 8.60
CTSH 160826P00065000 P 08/26/16 65.0 4.90 9.20
CTSH 160826P00065500 P 08/26/16 65.5 5.30 9.60
CTSH 160826P00066000 P 08/26/16 66.0 5.90 10.10
CTSH 160826P00066500 P 08/26/16 66.5 6.30 10.40
CTSH 160826P00067000 P 08/26/16 67.0 6.70 11.00
CTSH 160826P00068000 P 08/26/16 68.0 9.00 10.80
CTSH 160902C00049000 C 09/02/16 49.0 8.50 10.20
CTSH 160902C00050000 C 09/02/16 50.0 6.20 10.50
CTSH 160902C00051000 C 09/02/16 51.0 6.50 8.40
CTSH 160902C00051500 C 09/02/16 51.5 5.70 9.10
CTSH 160902C00052000 C 09/02/16 52.0 5.20 7.60
CTSH 160902C00052500 C 09/02/16 52.5 4.10 7.10
CTSH 160902C00053000 C 09/02/16 53.0 3.70 7.90
CTSH 160902C00053500 C 09/02/16 53.5 3.20 7.40
CTSH 160902C00054000 C 09/02/16 54.0 2.85 5.80
CTSH 160902C00054500 C 09/02/16 54.5 2.50 6.70
CTSH 160902C00055000 C 09/02/16 55.0 3.90 4.80
CTSH 160902C00055500 C 09/02/16 55.5 3.70 4.20
CTSH 160902C00056000 C 09/02/16 56.0 3.30 4.00
CTSH 160902C00056500 C 09/02/16 56.5 2.95 3.50
CTSH 160902C00057000 C 09/02/16 57.0 2.65 3.00
CTSH 160902C00057500 C 09/02/16 57.5 2.35 2.65
CTSH 160902C00058000 C 09/02/16 58.0 2.00 2.35
CTSH 160902C00058500 C 09/02/16 58.5 1.80 2.10
CTSH 160902C00059000 C 09/02/16 59.0 1.55 1.85
CTSH 160902C00059500 C 09/02/16 59.5 1.30 1.65
CTSH 160902C00060000 C 09/02/16 60.0 1.10 1.40
CTSH 160902C00060500 C 09/02/16 60.5 0.90 1.35
CTSH 160902C00061000 C 09/02/16 61.0 0.80 1.20
CTSH 160902C00061500 C 09/02/16 61.5 0.65 1.10
CTSH 160902C00062000 C 09/02/16 62.0 0.55 1.00
CTSH 160902C00062500 C 09/02/16 62.5 0.40 0.75
CTSH 160902C00063000 C 09/02/16 63.0 0.30 0.75
CTSH 160902C00063500 C 09/02/16 63.5 0.15 0.70
CTSH 160902C00064000 C 09/02/16 64.0 0.05 0.60
CTSH 160902C00064500 C 09/02/16 64.5 0.05 0.55
CTSH 160902C00065000 C 09/02/16 65.0 0.00 0.50
CTSH 160902C00065500 C 09/02/16 65.5 0.00 0.35
CTSH 160902C00066000 C 09/02/16 66.0 0.00 0.30
CTSH 160902C00066500 C 09/02/16 66.5 0.00 0.30
CTSH 160902C00067000 C 09/02/16 67.0 0.00 0.25
CTSH 160902C00068000 C 09/02/16 68.0 0.00 0.20
CTSH 160902P00049000 P 09/02/16 49.0 0.00 0.50
CTSH 160902P00050000 P 09/02/16 50.0 0.00 0.55
CTSH 160902P00051000 P 09/02/16 51.0 0.10 0.60
CTSH 160902P00051500 P 09/02/16 51.5 0.15 0.65
CTSH 160902P00052000 P 09/02/16 52.0 0.20 0.70
CTSH 160902P00052500 P 09/02/16 52.5 0.35 0.75
CTSH 160902P00053000 P 09/02/16 53.0 0.35 0.85
CTSH 160902P00053500 P 09/02/16 53.5 0.50 0.95
CTSH 160902P00054000 P 09/02/16 54.0 0.65 1.05
CTSH 160902P00054500 P 09/02/16 54.5 0.65 1.20
CTSH 160902P00055000 P 09/02/16 55.0 0.85 1.30
CTSH 160902P00055500 P 09/02/16 55.5 1.00 1.45
CTSH 160902P00056000 P 09/02/16 56.0 1.10 1.65
CTSH 160902P00056500 P 09/02/16 56.5 1.25 1.75
CTSH 160902P00057000 P 09/02/16 57.0 1.45 1.95
CTSH 160902P00057500 P 09/02/16 57.5 1.60 2.10
CTSH 160902P00058000 P 09/02/16 58.0 1.90 2.30
CTSH 160902P00058500 P 09/02/16 58.5 2.10 2.55
CTSH 160902P00059000 P 09/02/16 59.0 2.35 2.85
CTSH 160902P00059500 P 09/02/16 59.5 2.50 3.10
CTSH 160902P00060000 P 09/02/16 60.0 2.75 3.20
CTSH 160902P00060500 P 09/02/16 60.5 3.20 3.90
CTSH 160902P00061000 P 09/02/16 61.0 3.40 4.30
CTSH 160902P00061500 P 09/02/16 61.5 2.15 6.20
CTSH 160902P00062000 P 09/02/16 62.0 2.45 6.40
CTSH 160902P00062500 P 09/02/16 62.5 2.80 5.00
CTSH 160902P00063000 P 09/02/16 63.0 3.20 7.40
CTSH 160902P00063500 P 09/02/16 63.5 3.60 7.80
CTSH 160902P00064000 P 09/02/16 64.0 4.00 8.20
CTSH 160902P00064500 P 09/02/16 64.5 4.50 8.80
CTSH 160902P00065000 P 09/02/16 65.0 4.90 9.10
CTSH 160902P00065500 P 09/02/16 65.5 5.40 9.70
CTSH 160902P00066000 P 09/02/16 66.0 5.90 10.10
CTSH 160902P00066500 P 09/02/16 66.5 6.30 10.60
CTSH 160902P00067000 P 09/02/16 67.0 6.80 11.10
CTSH 160902P00068000 P 09/02/16 68.0 9.00 10.60
CTSH 160916C00030000 C 09/16/16 30.0 27.60 28.70
CTSH 160916C00032500 C 09/16/16 32.5 23.50 27.80
CTSH 160916C00035000 C 09/16/16 35.0 20.90 25.40
CTSH 160916C00037500 C 09/16/16 37.5 18.50 22.80
CTSH 160916C00040000 C 09/16/16 40.0 16.10 20.40
CTSH 160916C00042500 C 09/16/16 42.5 13.60 17.30
CTSH 160916C00045000 C 09/16/16 45.0 11.20 14.40
CTSH 160916C00047500 C 09/16/16 47.5 10.30 11.50
CTSH 160916C00050000 C 09/16/16 50.0 8.00 9.10
CTSH 160916C00052500 C 09/16/16 52.5 5.80 6.90
CTSH 160916C00055000 C 09/16/16 55.0 3.90 4.80
CTSH 160916C00057500 C 09/16/16 57.5 2.65 2.80
CTSH 160916C00060000 C 09/16/16 60.0 1.45 1.55
CTSH 160916C00062500 C 09/16/16 62.5 0.65 0.75
CTSH 160916C00065000 C 09/16/16 65.0 0.25 0.35
CTSH 160916C00067500 C 09/16/16 67.5 0.05 0.15
CTSH 160916C00070000 C 09/16/16 70.0 0.00 0.10
CTSH 160916C00075000 C 09/16/16 75.0 0.00 0.05
CTSH 160916C00080000 C 09/16/16 80.0 0.00 0.05
CTSH 160916C00085000 C 09/16/16 85.0 0.00 0.05
CTSH 160916P00030000 P 09/16/16 30.0 0.00 0.05
CTSH 160916P00032500 P 09/16/16 32.5 0.00 0.05
CTSH 160916P00035000 P 09/16/16 35.0 0.00 0.05
CTSH 160916P00037500 P 09/16/16 37.5 0.00 0.10
CTSH 160916P00040000 P 09/16/16 40.0 0.00 0.10
CTSH 160916P00042500 P 09/16/16 42.5 0.05 0.15
CTSH 160916P00045000 P 09/16/16 45.0 0.10 0.20
CTSH 160916P00047500 P 09/16/16 47.5 0.15 0.25
CTSH 160916P00050000 P 09/16/16 50.0 0.30 0.40
CTSH 160916P00052500 P 09/16/16 52.5 0.60 0.70
CTSH 160916P00055000 P 09/16/16 55.0 1.05 1.20
CTSH 160916P00057500 P 09/16/16 57.5 1.90 2.00
CTSH 160916P00060000 P 09/16/16 60.0 3.10 3.30
CTSH 160916P00062500 P 09/16/16 62.5 4.80 5.00
CTSH 160916P00065000 P 09/16/16 65.0 6.50 7.60
CTSH 160916P00067500 P 09/16/16 67.5 7.20 10.00
CTSH 160916P00070000 P 09/16/16 70.0 10.30 12.90
CTSH 160916P00075000 P 09/16/16 75.0 14.70 18.90
CTSH 160916P00080000 P 09/16/16 80.0 19.50 23.60
CTSH 160916P00085000 P 09/16/16 85.0 26.30 27.40
CTSH 161021C00030000 C 10/21/16 30.0 27.70 28.80
CTSH 161021C00032500 C 10/21/16 32.5 23.50 27.70
CTSH 161021C00035000 C 10/21/16 35.0 21.10 25.20
CTSH 161021C00037500 C 10/21/16 37.5 19.30 22.30
CTSH 161021C00040000 C 10/21/16 40.0 17.30 19.40
CTSH 161021C00042500 C 10/21/16 42.5 13.60 18.00
CTSH 161021C00045000 C 10/21/16 45.0 11.30 15.60
CTSH 161021C00047500 C 10/21/16 47.5 10.60 11.70
CTSH 161021C00050000 C 10/21/16 50.0 8.30 9.40
CTSH 161021C00052500 C 10/21/16 52.5 6.60 7.00
CTSH 161021C00055000 C 10/21/16 55.0 4.80 5.10
CTSH 161021C00057500 C 10/21/16 57.5 3.20 3.40
CTSH 161021C00060000 C 10/21/16 60.0 1.95 2.05
CTSH 161021C00062500 C 10/21/16 62.5 1.05 1.15
CTSH 161021C00065000 C 10/21/16 65.0 0.50 0.60
CTSH 161021C00067500 C 10/21/16 67.5 0.20 0.30
CTSH 161021C00070000 C 10/21/16 70.0 0.05 0.15
CTSH 161021C00072500 C 10/21/16 72.5 0.00 0.10
CTSH 161021C00075000 C 10/21/16 75.0 0.00 0.05
CTSH 161021C00080000 C 10/21/16 80.0 0.00 0.05
CTSH 161021P00030000 P 10/21/16 30.0 0.00 0.10
CTSH 161021P00032500 P 10/21/16 32.5 0.00 0.10
CTSH 161021P00035000 P 10/21/16 35.0 0.00 0.10
CTSH 161021P00037500 P 10/21/16 37.5 0.05 0.15
CTSH 161021P00040000 P 10/21/16 40.0 0.05 0.15
CTSH 161021P00042500 P 10/21/16 42.5 0.15 0.25
CTSH 161021P00045000 P 10/21/16 45.0 0.20 0.30
CTSH 161021P00047500 P 10/21/16 47.5 0.35 0.45
CTSH 161021P00050000 P 10/21/16 50.0 0.60 0.70
CTSH 161021P00052500 P 10/21/16 52.5 0.95 1.10
CTSH 161021P00055000 P 10/21/16 55.0 1.55 1.65
CTSH 161021P00057500 P 10/21/16 57.5 2.40 2.50
CTSH 161021P00060000 P 10/21/16 60.0 3.60 3.80
CTSH 161021P00062500 P 10/21/16 62.5 5.20 5.40
CTSH 161021P00065000 P 10/21/16 65.0 7.10 7.50
CTSH 161021P00067500 P 10/21/16 67.5 9.00 10.10
CTSH 161021P00070000 P 10/21/16 70.0 11.40 12.40
CTSH 161021P00072500 P 10/21/16 72.5 13.80 14.90
CTSH 161021P00075000 P 10/21/16 75.0 15.00 19.10
CTSH 161021P00080000 P 10/21/16 80.0 21.30 22.40
CTSH 170120C00022500 C 01/20/17 22.5 34.90 36.60
CTSH 170120C00025000 C 01/20/17 25.0 32.40 34.10
CTSH 170120C00027500 C 01/20/17 27.5 29.80 33.00
CTSH 170120C00030000 C 01/20/17 30.0 27.50 29.20
CTSH 170120C00032500 C 01/20/17 32.5 25.10 26.80
CTSH 170120C00035000 C 01/20/17 35.0 21.40 25.70
CTSH 170120C00037500 C 01/20/17 37.5 19.00 23.10
CTSH 170120C00040000 C 01/20/17 40.0 18.20 19.40
CTSH 170120C00042500 C 01/20/17 42.5 15.90 17.00
CTSH 170120C00045000 C 01/20/17 45.0 13.60 14.70
CTSH 170120C00047500 C 01/20/17 47.5 11.90 12.30
CTSH 170120C00050000 C 01/20/17 50.0 9.90 10.20
CTSH 170120C00052500 C 01/20/17 52.5 8.00 8.30
CTSH 170120C00055000 C 01/20/17 55.0 6.30 6.50
CTSH 170120C00057500 C 01/20/17 57.5 4.70 4.90
CTSH 170120C00060000 C 01/20/17 60.0 3.40 3.60
CTSH 170120C00062500 C 01/20/17 62.5 2.35 2.55
CTSH 170120C00065000 C 01/20/17 65.0 1.60 1.75
CTSH 170120C00067500 C 01/20/17 67.5 1.05 1.15
CTSH 170120C00070000 C 01/20/17 70.0 0.60 0.75
CTSH 170120C00072500 C 01/20/17 72.5 0.30 0.45
CTSH 170120C00075000 C 01/20/17 75.0 0.20 0.30
CTSH 170120C00077500 C 01/20/17 77.5 0.10 0.20
CTSH 170120C00080000 C 01/20/17 80.0 0.05 0.15
CTSH 170120C00085000 C 01/20/17 85.0 0.00 0.05
CTSH 170120C00090000 C 01/20/17 90.0 0.00 0.05
CTSH 170120C00095000 C 01/20/17 95.0 0.00 0.05
CTSH 170120C00100000 C 01/20/17 100.0 0.00 0.05
CTSH 170120P00022500 P 01/20/17 22.5 0.00 0.15
CTSH 170120P00025000 P 01/20/17 25.0 0.05 0.15
CTSH 170120P00027500 P 01/20/17 27.5 0.10 0.20
CTSH 170120P00030000 P 01/20/17 30.0 0.10 0.25
CTSH 170120P00032500 P 01/20/17 32.5 0.20 0.30
CTSH 170120P00035000 P 01/20/17 35.0 0.25 0.35
CTSH 170120P00037500 P 01/20/17 37.5 0.35 0.45
CTSH 170120P00040000 P 01/20/17 40.0 0.45 0.60
CTSH 170120P00042500 P 01/20/17 42.5 0.65 0.75
CTSH 170120P00045000 P 01/20/17 45.0 0.90 0.95
CTSH 170120P00047500 P 01/20/17 47.5 1.20 1.30
CTSH 170120P00050000 P 01/20/17 50.0 1.60 1.70
CTSH 170120P00052500 P 01/20/17 52.5 2.15 2.30
CTSH 170120P00055000 P 01/20/17 55.0 2.90 3.10
CTSH 170120P00057500 P 01/20/17 57.5 3.90 4.00
CTSH 170120P00060000 P 01/20/17 60.0 5.00 5.20
CTSH 170120P00062500 P 01/20/17 62.5 6.50 6.70
CTSH 170120P00065000 P 01/20/17 65.0 8.20 8.40
CTSH 170120P00067500 P 01/20/17 67.5 10.10 10.40
CTSH 170120P00070000 P 01/20/17 70.0 12.20 12.50
CTSH 170120P00072500 P 01/20/17 72.5 14.30 14.70
CTSH 170120P00075000 P 01/20/17 75.0 16.30 17.50
CTSH 170120P00077500 P 01/20/17 77.5 18.80 19.90
CTSH 170120P00080000 P 01/20/17 80.0 21.30 22.40
CTSH 170120P00085000 P 01/20/17 85.0 24.70 28.90
CTSH 170120P00090000 P 01/20/17 90.0 29.70 34.10
CTSH 170120P00095000 P 01/20/17 95.0 34.70 39.00
CTSH 170120P00100000 P 01/20/17 100.0 41.00 42.70
CTSH 180119C00027500 C 01/19/18 27.5 29.40 33.40
CTSH 180119C00030000 C 01/19/18 30.0 28.60 31.00
CTSH 180119C00032500 C 01/19/18 32.5 26.60 29.80
CTSH 180119C00035000 C 01/19/18 35.0 23.80 27.50
CTSH 180119C00037500 C 01/19/18 37.5 22.20 23.50
CTSH 180119C00040000 C 01/19/18 40.0 20.10 21.40
CTSH 180119C00042500 C 01/19/18 42.5 18.50 19.10
CTSH 180119C00045000 C 01/19/18 45.0 16.60 17.10
CTSH 180119C00047500 C 01/19/18 47.5 14.80 15.30
CTSH 180119C00050000 C 01/19/18 50.0 13.00 13.50
CTSH 180119C00052500 C 01/19/18 52.5 11.40 11.90
CTSH 180119C00055000 C 01/19/18 55.0 10.10 10.30
CTSH 180119C00057500 C 01/19/18 57.5 8.70 8.90
CTSH 180119C00060000 C 01/19/18 60.0 7.40 7.70
CTSH 180119C00062500 C 01/19/18 62.5 6.30 6.50
CTSH 180119C00065000 C 01/19/18 65.0 5.30 5.50
CTSH 180119C00067500 C 01/19/18 67.5 4.40 4.60
CTSH 180119C00070000 C 01/19/18 70.0 3.60 3.80
CTSH 180119C00072500 C 01/19/18 72.5 2.95 3.20
CTSH 180119C00075000 C 01/19/18 75.0 2.40 2.65
CTSH 180119C00077500 C 01/19/18 77.5 1.90 2.10
CTSH 180119C00080000 C 01/19/18 80.0 1.55 1.70
CTSH 180119C00085000 C 01/19/18 85.0 0.95 1.15
CTSH 180119C00090000 C 01/19/18 90.0 0.60 0.80
CTSH 180119C00095000 C 01/19/18 95.0 0.35 0.55
CTSH 180119C00100000 C 01/19/18 100.0 0.20 0.35
CTSH 180119P00027500 P 01/19/18 27.5 0.70 0.85
CTSH 180119P00030000 P 01/19/18 30.0 0.85 1.00
CTSH 180119P00032500 P 01/19/18 32.5 1.10 1.25
CTSH 180119P00035000 P 01/19/18 35.0 1.35 1.50
CTSH 180119P00037500 P 01/19/18 37.5 1.65 1.85
CTSH 180119P00040000 P 01/19/18 40.0 2.05 2.20
CTSH 180119P00042500 P 01/19/18 42.5 2.50 2.70
CTSH 180119P00045000 P 01/19/18 45.0 3.00 3.30
CTSH 180119P00047500 P 01/19/18 47.5 3.70 3.90
CTSH 180119P00050000 P 01/19/18 50.0 4.40 4.60
CTSH 180119P00052500 P 01/19/18 52.5 5.20 5.50
CTSH 180119P00055000 P 01/19/18 55.0 6.20 6.40
CTSH 180119P00057500 P 01/19/18 57.5 7.30 7.50
CTSH 180119P00060000 P 01/19/18 60.0 8.50 8.70
CTSH 180119P00062500 P 01/19/18 62.5 9.80 10.10
CTSH 180119P00065000 P 01/19/18 65.0 11.30 11.60
CTSH 180119P00067500 P 01/19/18 67.5 12.90 13.20
CTSH 180119P00070000 P 01/19/18 70.0 14.60 14.90
CTSH 180119P00072500 P 01/19/18 72.5 16.50 16.70
CTSH 180119P00075000 P 01/19/18 75.0 18.40 18.70
CTSH 180119P00077500 P 01/19/18 77.5 20.30 20.80
CTSH 180119P00080000 P 01/19/18 80.0 22.50 22.90
CTSH 180119P00085000 P 01/19/18 85.0 27.00 29.50
CTSH 180119P00090000 P 01/19/18 90.0 29.70 34.20
CTSH 180119P00095000 P 01/19/18 95.0 34.50 39.10
CTSH 180119P00100000 P 01/19/18 100.0 39.50 44.20

OPRA data is delayed 15 minutes.