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 (2016-08-12)Premium Content

Cognizant Technology Solutions Corp (CTSH)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTSH 160902C00042500 C 09/02/16 42.5 13.10 17.40
CTSH 160902C00045000 C 09/02/16 45.0 10.50 15.00
CTSH 160902C00047500 C 09/02/16 47.5 7.90 11.10
CTSH 160902C00049000 C 09/02/16 49.0 7.00 9.50
CTSH 160902C00050000 C 09/02/16 50.0 6.00 8.80
CTSH 160902C00051000 C 09/02/16 51.0 5.00 7.30
CTSH 160902C00051500 C 09/02/16 51.5 5.50 6.80
CTSH 160902C00052000 C 09/02/16 52.0 5.00 6.30
CTSH 160902C00052500 C 09/02/16 52.5 4.50 5.80
CTSH 160902C00053000 C 09/02/16 53.0 2.95 5.40
CTSH 160902C00053500 C 09/02/16 53.5 2.50 4.90
CTSH 160902C00054000 C 09/02/16 54.0 2.00 4.40
CTSH 160902C00054500 C 09/02/16 54.5 1.55 4.10
CTSH 160902C00055000 C 09/02/16 55.0 1.10 3.60
CTSH 160902C00055500 C 09/02/16 55.5 0.65 2.75
CTSH 160902C00056000 C 09/02/16 56.0 1.50 2.30
CTSH 160902C00056500 C 09/02/16 56.5 1.30 1.70
CTSH 160902C00057000 C 09/02/16 57.0 1.10 1.30
CTSH 160902C00057500 C 09/02/16 57.5 0.75 0.90
CTSH 160902C00058000 C 09/02/16 58.0 0.45 0.60
CTSH 160902C00058500 C 09/02/16 58.5 0.20 0.40
CTSH 160902C00059000 C 09/02/16 59.0 0.10 0.25
CTSH 160902C00059500 C 09/02/16 59.5 0.00 0.30
CTSH 160902C00060000 C 09/02/16 60.0 0.00 0.50
CTSH 160902C00060500 C 09/02/16 60.5 0.00 0.50
CTSH 160902C00061000 C 09/02/16 61.0 0.00 0.80
CTSH 160902C00061500 C 09/02/16 61.5 0.00 0.75
CTSH 160902C00062000 C 09/02/16 62.0 0.00 0.50
CTSH 160902C00062500 C 09/02/16 62.5 0.00 0.50
CTSH 160902C00063000 C 09/02/16 63.0 0.00 0.50
CTSH 160902C00063500 C 09/02/16 63.5 0.00 0.50
CTSH 160902C00064000 C 09/02/16 64.0 0.00 0.50
CTSH 160902C00064500 C 09/02/16 64.5 0.00 0.50
CTSH 160902C00065000 C 09/02/16 65.0 0.00 0.50
CTSH 160902C00065500 C 09/02/16 65.5 0.00 0.50
CTSH 160902C00066000 C 09/02/16 66.0 0.00 0.50
CTSH 160902C00066500 C 09/02/16 66.5 0.00 0.50
CTSH 160902C00067000 C 09/02/16 67.0 0.00 0.75
CTSH 160902C00068000 C 09/02/16 68.0 0.00 1.00
CTSH 160902C00070000 C 09/02/16 70.0 0.00 2.15
CTSH 160902C00072500 C 09/02/16 72.5 0.00 0.40
CTSH 160902P00042500 P 09/02/16 42.5 0.00 0.90
CTSH 160902P00045000 P 09/02/16 45.0 0.00 0.90
CTSH 160902P00047500 P 09/02/16 47.5 0.00 1.55
CTSH 160902P00049000 P 09/02/16 49.0 0.00 0.50
CTSH 160902P00050000 P 09/02/16 50.0 0.00 0.50
CTSH 160902P00051000 P 09/02/16 51.0 0.00 0.75
CTSH 160902P00051500 P 09/02/16 51.5 0.00 1.05
CTSH 160902P00052000 P 09/02/16 52.0 0.00 1.00
CTSH 160902P00052500 P 09/02/16 52.5 0.00 0.75
CTSH 160902P00053000 P 09/02/16 53.0 0.00 1.05
CTSH 160902P00053500 P 09/02/16 53.5 0.00 1.10
CTSH 160902P00054000 P 09/02/16 54.0 0.00 0.50
CTSH 160902P00054500 P 09/02/16 54.5 0.00 0.35
CTSH 160902P00055000 P 09/02/16 55.0 0.05 0.60
CTSH 160902P00055500 P 09/02/16 55.5 0.05 0.50
CTSH 160902P00056000 P 09/02/16 56.0 0.10 0.30
CTSH 160902P00056500 P 09/02/16 56.5 0.15 0.30
CTSH 160902P00057000 P 09/02/16 57.0 0.25 0.35
CTSH 160902P00057500 P 09/02/16 57.5 0.35 0.50
CTSH 160902P00058000 P 09/02/16 58.0 0.55 0.70
CTSH 160902P00058500 P 09/02/16 58.5 0.85 1.00
CTSH 160902P00059000 P 09/02/16 59.0 1.10 1.35
CTSH 160902P00059500 P 09/02/16 59.5 0.90 2.45
CTSH 160902P00060000 P 09/02/16 60.0 0.95 2.75
CTSH 160902P00060500 P 09/02/16 60.5 1.45 4.50
CTSH 160902P00061000 P 09/02/16 61.0 1.85 5.00
CTSH 160902P00061500 P 09/02/16 61.5 2.15 4.20
CTSH 160902P00062000 P 09/02/16 62.0 2.65 5.00
CTSH 160902P00062500 P 09/02/16 62.5 3.00 6.30
CTSH 160902P00063000 P 09/02/16 63.0 3.50 6.30
CTSH 160902P00063500 P 09/02/16 63.5 4.00 6.80
CTSH 160902P00064000 P 09/02/16 64.0 4.50 7.50
CTSH 160902P00064500 P 09/02/16 64.5 5.00 8.60
CTSH 160902P00065000 P 09/02/16 65.0 5.50 9.10
CTSH 160902P00065500 P 09/02/16 65.5 6.00 9.60
CTSH 160902P00066000 P 09/02/16 66.0 6.50 10.10
CTSH 160902P00066500 P 09/02/16 66.5 7.00 10.60
CTSH 160902P00067000 P 09/02/16 67.0 7.10 11.10
CTSH 160902P00068000 P 09/02/16 68.0 8.10 12.10
CTSH 160902P00070000 P 09/02/16 70.0 10.00 14.30
CTSH 160902P00072500 P 09/02/16 72.5 12.70 15.30
CTSH 160909C00042500 C 09/09/16 42.5 13.10 17.40
CTSH 160909C00045000 C 09/09/16 45.0 10.50 13.60
CTSH 160909C00047500 C 09/09/16 47.5 8.10 12.40
CTSH 160909C00050000 C 09/09/16 50.0 5.70 9.30
CTSH 160909C00051000 C 09/09/16 51.0 5.80 8.70
CTSH 160909C00051500 C 09/09/16 51.5 4.60 7.40
CTSH 160909C00052000 C 09/09/16 52.0 4.00 6.50
CTSH 160909C00052500 C 09/09/16 52.5 3.50 6.00
CTSH 160909C00053000 C 09/09/16 53.0 2.95 5.40
CTSH 160909C00053500 C 09/09/16 53.5 2.45 4.90
CTSH 160909C00054000 C 09/09/16 54.0 2.05 4.40
CTSH 160909C00054500 C 09/09/16 54.5 1.55 3.80
CTSH 160909C00055000 C 09/09/16 55.0 1.20 4.20
CTSH 160909C00055500 C 09/09/16 55.5 1.35 2.85
CTSH 160909C00056000 C 09/09/16 56.0 1.90 2.25
CTSH 160909C00056500 C 09/09/16 56.5 1.70 1.85
CTSH 160909C00057000 C 09/09/16 57.0 1.35 1.50
CTSH 160909C00057500 C 09/09/16 57.5 1.00 1.10
CTSH 160909C00058000 C 09/09/16 58.0 0.70 0.85
CTSH 160909C00058500 C 09/09/16 58.5 0.45 0.60
CTSH 160909C00059000 C 09/09/16 59.0 0.30 0.45
CTSH 160909C00059500 C 09/09/16 59.5 0.15 0.30
CTSH 160909C00060000 C 09/09/16 60.0 0.00 0.75
CTSH 160909C00060500 C 09/09/16 60.5 0.00 0.50
CTSH 160909C00061000 C 09/09/16 61.0 0.00 0.75
CTSH 160909C00061500 C 09/09/16 61.5 0.00 0.50
CTSH 160909C00062000 C 09/09/16 62.0 0.00 1.80
CTSH 160909C00062500 C 09/09/16 62.5 0.00 0.55
CTSH 160909C00063000 C 09/09/16 63.0 0.00 0.50
CTSH 160909C00063500 C 09/09/16 63.5 0.00 0.50
CTSH 160909C00064000 C 09/09/16 64.0 0.00 0.50
CTSH 160909C00064500 C 09/09/16 64.5 0.00 0.50
CTSH 160909C00065000 C 09/09/16 65.0 0.00 0.50
CTSH 160909C00065500 C 09/09/16 65.5 0.00 0.50
CTSH 160909C00066000 C 09/09/16 66.0 0.00 0.50
CTSH 160909C00066500 C 09/09/16 66.5 0.00 0.50
CTSH 160909C00067500 C 09/09/16 67.5 0.00 2.15
CTSH 160909C00070000 C 09/09/16 70.0 0.00 2.15
CTSH 160909C00072500 C 09/09/16 72.5 0.00 0.40
CTSH 160909P00042500 P 09/09/16 42.5 0.00 2.15
CTSH 160909P00045000 P 09/09/16 45.0 0.00 1.45
CTSH 160909P00047500 P 09/09/16 47.5 0.00 1.55
CTSH 160909P00050000 P 09/09/16 50.0 0.00 1.75
CTSH 160909P00051000 P 09/09/16 51.0 0.00 0.80
CTSH 160909P00051500 P 09/09/16 51.5 0.00 1.00
CTSH 160909P00052000 P 09/09/16 52.0 0.00 2.00
CTSH 160909P00052500 P 09/09/16 52.5 0.00 0.50
CTSH 160909P00053000 P 09/09/16 53.0 0.00 0.50
CTSH 160909P00053500 P 09/09/16 53.5 0.00 1.05
CTSH 160909P00054000 P 09/09/16 54.0 0.00 0.85
CTSH 160909P00054500 P 09/09/16 54.5 0.00 0.85
CTSH 160909P00055000 P 09/09/16 55.0 0.10 0.50
CTSH 160909P00055500 P 09/09/16 55.5 0.15 0.35
CTSH 160909P00056000 P 09/09/16 56.0 0.25 0.35
CTSH 160909P00056500 P 09/09/16 56.5 0.35 0.45
CTSH 160909P00057000 P 09/09/16 57.0 0.45 0.55
CTSH 160909P00057500 P 09/09/16 57.5 0.60 0.75
CTSH 160909P00058000 P 09/09/16 58.0 0.85 0.95
CTSH 160909P00058500 P 09/09/16 58.5 1.05 1.20
CTSH 160909P00059000 P 09/09/16 59.0 1.40 1.55
CTSH 160909P00059500 P 09/09/16 59.5 0.85 3.20
CTSH 160909P00060000 P 09/09/16 60.0 1.75 2.85
CTSH 160909P00060500 P 09/09/16 60.5 1.20 3.40
CTSH 160909P00061000 P 09/09/16 61.0 1.70 4.20
CTSH 160909P00061500 P 09/09/16 61.5 2.20 4.40
CTSH 160909P00062000 P 09/09/16 62.0 2.70 5.00
CTSH 160909P00062500 P 09/09/16 62.5 3.20 5.70
CTSH 160909P00063000 P 09/09/16 63.0 3.50 6.90
CTSH 160909P00063500 P 09/09/16 63.5 4.00 6.30
CTSH 160909P00064000 P 09/09/16 64.0 4.20 8.00
CTSH 160909P00064500 P 09/09/16 64.5 5.00 8.60
CTSH 160909P00065000 P 09/09/16 65.0 5.20 9.10
CTSH 160909P00065500 P 09/09/16 65.5 5.70 9.60
CTSH 160909P00066000 P 09/09/16 66.0 6.40 9.20
CTSH 160909P00066500 P 09/09/16 66.5 6.70 11.00
CTSH 160909P00067500 P 09/09/16 67.5 7.40 12.00
CTSH 160909P00070000 P 09/09/16 70.0 9.80 14.20
CTSH 160909P00072500 P 09/09/16 72.5 12.70 16.80
CTSH 160916C00030000 C 09/16/16 30.0 26.10 29.30
CTSH 160916C00032500 C 09/16/16 32.5 23.10 27.60
CTSH 160916C00035000 C 09/16/16 35.0 20.50 24.80
CTSH 160916C00037500 C 09/16/16 37.5 18.00 22.40
CTSH 160916C00040000 C 09/16/16 40.0 15.50 19.90
CTSH 160916C00042500 C 09/16/16 42.5 13.20 17.40
CTSH 160916C00045000 C 09/16/16 45.0 11.30 13.60
CTSH 160916C00046000 C 09/16/16 46.0 10.30 12.30
CTSH 160916C00047000 C 09/16/16 47.0 9.30 11.60
CTSH 160916C00047500 C 09/16/16 47.5 8.50 12.30
CTSH 160916C00048000 C 09/16/16 48.0 8.00 11.30
CTSH 160916C00048500 C 09/16/16 48.5 7.50 10.80
CTSH 160916C00049000 C 09/16/16 49.0 7.30 10.30
CTSH 160916C00049500 C 09/16/16 49.5 6.60 9.80
CTSH 160916C00050000 C 09/16/16 50.0 6.10 9.30
CTSH 160916C00050500 C 09/16/16 50.5 6.00 8.00
CTSH 160916C00051000 C 09/16/16 51.0 5.30 7.90
CTSH 160916C00051500 C 09/16/16 51.5 4.80 7.10
CTSH 160916C00052000 C 09/16/16 52.0 4.30 6.60
CTSH 160916C00052500 C 09/16/16 52.5 3.80 6.10
CTSH 160916C00053000 C 09/16/16 53.0 3.40 5.50
CTSH 160916C00053500 C 09/16/16 53.5 2.65 5.30
CTSH 160916C00054000 C 09/16/16 54.0 2.30 4.40
CTSH 160916C00054500 C 09/16/16 54.5 2.35 3.80
CTSH 160916C00055000 C 09/16/16 55.0 2.10 3.40
CTSH 160916C00055500 C 09/16/16 55.5 2.30 2.90
CTSH 160916C00056000 C 09/16/16 56.0 2.05 2.55
CTSH 160916C00056500 C 09/16/16 56.5 1.90 2.05
CTSH 160916C00057000 C 09/16/16 57.0 1.55 1.65
CTSH 160916C00057500 C 09/16/16 57.5 1.20 1.35
CTSH 160916C00058000 C 09/16/16 58.0 0.95 1.05
CTSH 160916C00058500 C 09/16/16 58.5 0.70 0.80
CTSH 160916C00059000 C 09/16/16 59.0 0.50 0.60
CTSH 160916C00059500 C 09/16/16 59.5 0.35 0.45
CTSH 160916C00060000 C 09/16/16 60.0 0.20 0.30
CTSH 160916C00060500 C 09/16/16 60.5 0.15 0.20
CTSH 160916C00061000 C 09/16/16 61.0 0.05 0.15
CTSH 160916C00061500 C 09/16/16 61.5 0.05 0.10
CTSH 160916C00062000 C 09/16/16 62.0 0.00 0.10
CTSH 160916C00062500 C 09/16/16 62.5 0.00 0.05
CTSH 160916C00063000 C 09/16/16 63.0 0.00 0.05
CTSH 160916C00063500 C 09/16/16 63.5 0.00 0.05
CTSH 160916C00064000 C 09/16/16 64.0 0.00 0.05
CTSH 160916C00064500 C 09/16/16 64.5 0.00 0.05
CTSH 160916C00065000 C 09/16/16 65.0 0.00 0.05
CTSH 160916C00065500 C 09/16/16 65.5 0.00 0.05
CTSH 160916C00066000 C 09/16/16 66.0 0.00 0.05
CTSH 160916C00066500 C 09/16/16 66.5 0.00 0.05
CTSH 160916C00067000 C 09/16/16 67.0 0.00 0.05
CTSH 160916C00067500 C 09/16/16 67.5 0.00 0.05
CTSH 160916C00068000 C 09/16/16 68.0 0.00 0.05
CTSH 160916C00068500 C 09/16/16 68.5 0.00 0.05
CTSH 160916C00069000 C 09/16/16 69.0 0.00 0.05
CTSH 160916C00069500 C 09/16/16 69.5 0.00 0.05
CTSH 160916C00070000 C 09/16/16 70.0 0.00 0.05
CTSH 160916C00070500 C 09/16/16 70.5 0.00 0.05
CTSH 160916C00071000 C 09/16/16 71.0 0.00 0.05
CTSH 160916C00072500 C 09/16/16 72.5 0.00 0.05
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 0.05
CTSH 160916P00040000 P 09/16/16 40.0 0.00 0.05
CTSH 160916P00042500 P 09/16/16 42.5 0.00 0.05
CTSH 160916P00045000 P 09/16/16 45.0 0.00 0.05
CTSH 160916P00046000 P 09/16/16 46.0 0.00 0.05
CTSH 160916P00047000 P 09/16/16 47.0 0.00 0.10
CTSH 160916P00047500 P 09/16/16 47.5 0.00 0.10
CTSH 160916P00048000 P 09/16/16 48.0 0.00 0.10
CTSH 160916P00048500 P 09/16/16 48.5 0.00 0.10
CTSH 160916P00049000 P 09/16/16 49.0 0.00 0.10
CTSH 160916P00049500 P 09/16/16 49.5 0.00 0.10
CTSH 160916P00050000 P 09/16/16 50.0 0.00 0.10
CTSH 160916P00050500 P 09/16/16 50.5 0.00 0.15
CTSH 160916P00051000 P 09/16/16 51.0 0.05 0.15
CTSH 160916P00051500 P 09/16/16 51.5 0.05 0.15
CTSH 160916P00052000 P 09/16/16 52.0 0.05 0.15
CTSH 160916P00052500 P 09/16/16 52.5 0.05 0.15
CTSH 160916P00053000 P 09/16/16 53.0 0.10 0.20
CTSH 160916P00053500 P 09/16/16 53.5 0.10 0.20
CTSH 160916P00054000 P 09/16/16 54.0 0.15 0.25
CTSH 160916P00054500 P 09/16/16 54.5 0.20 0.30
CTSH 160916P00055000 P 09/16/16 55.0 0.25 0.35
CTSH 160916P00055500 P 09/16/16 55.5 0.35 0.40
CTSH 160916P00056000 P 09/16/16 56.0 0.45 0.50
CTSH 160916P00056500 P 09/16/16 56.5 0.55 0.60
CTSH 160916P00057000 P 09/16/16 57.0 0.70 0.75
CTSH 160916P00057500 P 09/16/16 57.5 0.85 0.90
CTSH 160916P00058000 P 09/16/16 58.0 1.05 1.15
CTSH 160916P00058500 P 09/16/16 58.5 1.30 1.40
CTSH 160916P00059000 P 09/16/16 59.0 1.60 1.70
CTSH 160916P00059500 P 09/16/16 59.5 1.90 2.05
CTSH 160916P00060000 P 09/16/16 60.0 2.20 2.85
CTSH 160916P00060500 P 09/16/16 60.5 1.10 3.40
CTSH 160916P00061000 P 09/16/16 61.0 1.45 4.10
CTSH 160916P00061500 P 09/16/16 61.5 2.50 4.90
CTSH 160916P00062000 P 09/16/16 62.0 3.60 5.10
CTSH 160916P00062500 P 09/16/16 62.5 4.10 5.30
CTSH 160916P00063000 P 09/16/16 63.0 4.50 6.10
CTSH 160916P00063500 P 09/16/16 63.5 5.00 6.60
CTSH 160916P00064000 P 09/16/16 64.0 5.50 7.10
CTSH 160916P00064500 P 09/16/16 64.5 5.00 8.60
CTSH 160916P00065000 P 09/16/16 65.0 5.50 9.10
CTSH 160916P00065500 P 09/16/16 65.5 6.00 9.60
CTSH 160916P00066000 P 09/16/16 66.0 6.50 10.10
CTSH 160916P00066500 P 09/16/16 66.5 7.00 10.50
CTSH 160916P00067000 P 09/16/16 67.0 7.50 9.50
CTSH 160916P00067500 P 09/16/16 67.5 7.60 11.60
CTSH 160916P00068000 P 09/16/16 68.0 8.10 12.00
CTSH 160916P00068500 P 09/16/16 68.5 8.60 12.60
CTSH 160916P00069000 P 09/16/16 69.0 9.50 13.20
CTSH 160916P00069500 P 09/16/16 69.5 9.60 13.60
CTSH 160916P00070000 P 09/16/16 70.0 10.10 14.10
CTSH 160916P00070500 P 09/16/16 70.5 11.00 13.00
CTSH 160916P00071000 P 09/16/16 71.0 11.10 15.10
CTSH 160916P00072500 P 09/16/16 72.5 12.60 16.60
CTSH 160916P00075000 P 09/16/16 75.0 15.20 17.90
CTSH 160916P00080000 P 09/16/16 80.0 20.10 24.10
CTSH 160916P00085000 P 09/16/16 85.0 25.70 29.00
CTSH 160923C00042500 C 09/23/16 42.5 13.50 17.00
CTSH 160923C00045000 C 09/23/16 45.0 11.00 14.50
CTSH 160923C00047500 C 09/23/16 47.5 8.70 11.80
CTSH 160923C00050000 C 09/23/16 50.0 6.30 9.30
CTSH 160923C00051000 C 09/23/16 51.0 5.20 7.90
CTSH 160923C00051500 C 09/23/16 51.5 5.60 8.50
CTSH 160923C00052000 C 09/23/16 52.0 5.00 7.20
CTSH 160923C00052500 C 09/23/16 52.5 3.80 6.30
CTSH 160923C00053000 C 09/23/16 53.0 3.20 5.50
CTSH 160923C00053500 C 09/23/16 53.5 2.70 5.00
CTSH 160923C00054000 C 09/23/16 54.0 2.35 4.70
CTSH 160923C00054500 C 09/23/16 54.5 2.80 4.10
CTSH 160923C00055000 C 09/23/16 55.0 2.70 3.50
CTSH 160923C00055500 C 09/23/16 55.5 2.45 3.50
CTSH 160923C00056000 C 09/23/16 56.0 2.35 2.65
CTSH 160923C00056500 C 09/23/16 56.5 2.05 2.30
CTSH 160923C00057000 C 09/23/16 57.0 1.70 1.85
CTSH 160923C00057500 C 09/23/16 57.5 1.35 1.55
CTSH 160923C00058000 C 09/23/16 58.0 1.05 1.30
CTSH 160923C00058500 C 09/23/16 58.5 0.80 1.00
CTSH 160923C00059000 C 09/23/16 59.0 0.60 0.80
CTSH 160923C00059500 C 09/23/16 59.5 0.45 0.60
CTSH 160923C00060000 C 09/23/16 60.0 0.30 0.45
CTSH 160923C00060500 C 09/23/16 60.5 0.15 0.55
CTSH 160923C00061000 C 09/23/16 61.0 0.00 0.75
CTSH 160923C00061500 C 09/23/16 61.5 0.00 0.70
CTSH 160923C00062000 C 09/23/16 62.0 0.00 0.90
CTSH 160923C00062500 C 09/23/16 62.5 0.00 0.75
CTSH 160923C00063000 C 09/23/16 63.0 0.00 0.75
CTSH 160923C00063500 C 09/23/16 63.5 0.00 0.50
CTSH 160923C00064000 C 09/23/16 64.0 0.00 0.80
CTSH 160923C00064500 C 09/23/16 64.5 0.00 0.55
CTSH 160923C00065000 C 09/23/16 65.0 0.00 0.50
CTSH 160923C00065500 C 09/23/16 65.5 0.00 0.50
CTSH 160923C00066000 C 09/23/16 66.0 0.00 0.75
CTSH 160923C00066500 C 09/23/16 66.5 0.00 0.50
CTSH 160923C00067500 C 09/23/16 67.5 0.00 0.50
CTSH 160923C00070000 C 09/23/16 70.0 0.00 0.50
CTSH 160923C00072500 C 09/23/16 72.5 0.00 0.35
CTSH 160923P00042500 P 09/23/16 42.5 0.00 0.75
CTSH 160923P00045000 P 09/23/16 45.0 0.00 1.25
CTSH 160923P00047500 P 09/23/16 47.5 0.00 0.55
CTSH 160923P00050000 P 09/23/16 50.0 0.00 0.50
CTSH 160923P00051000 P 09/23/16 51.0 0.00 1.10
CTSH 160923P00051500 P 09/23/16 51.5 0.00 1.00
CTSH 160923P00052000 P 09/23/16 52.0 0.00 0.65
CTSH 160923P00052500 P 09/23/16 52.5 0.00 0.55
CTSH 160923P00053000 P 09/23/16 53.0 0.00 0.55
CTSH 160923P00053500 P 09/23/16 53.5 0.05 0.65
CTSH 160923P00054000 P 09/23/16 54.0 0.15 0.60
CTSH 160923P00054500 P 09/23/16 54.5 0.30 0.50
CTSH 160923P00055000 P 09/23/16 55.0 0.35 0.50
CTSH 160923P00055500 P 09/23/16 55.5 0.45 0.55
CTSH 160923P00056000 P 09/23/16 56.0 0.50 0.65
CTSH 160923P00056500 P 09/23/16 56.5 0.65 0.80
CTSH 160923P00057000 P 09/23/16 57.0 0.80 0.95
CTSH 160923P00057500 P 09/23/16 57.5 0.95 1.15
CTSH 160923P00058000 P 09/23/16 58.0 1.15 1.35
CTSH 160923P00058500 P 09/23/16 58.5 1.40 1.60
CTSH 160923P00059000 P 09/23/16 59.0 1.70 1.95
CTSH 160923P00059500 P 09/23/16 59.5 2.05 2.30
CTSH 160923P00060000 P 09/23/16 60.0 2.25 2.80
CTSH 160923P00060500 P 09/23/16 60.5 2.05 3.60
CTSH 160923P00061000 P 09/23/16 61.0 2.00 4.40
CTSH 160923P00061500 P 09/23/16 61.5 2.35 4.30
CTSH 160923P00062000 P 09/23/16 62.0 3.50 5.10
CTSH 160923P00062500 P 09/23/16 62.5 3.40 5.50
CTSH 160923P00063000 P 09/23/16 63.0 3.80 6.40
CTSH 160923P00063500 P 09/23/16 63.5 4.30 7.30
CTSH 160923P00064000 P 09/23/16 64.0 4.90 7.40
CTSH 160923P00064500 P 09/23/16 64.5 5.20 8.50
CTSH 160923P00065000 P 09/23/16 65.0 5.60 9.10
CTSH 160923P00065500 P 09/23/16 65.5 6.10 9.60
CTSH 160923P00066000 P 09/23/16 66.0 6.60 9.10
CTSH 160923P00066500 P 09/23/16 66.5 7.10 9.60
CTSH 160923P00067500 P 09/23/16 67.5 8.00 10.30
CTSH 160923P00070000 P 09/23/16 70.0 10.50 12.60
CTSH 160923P00072500 P 09/23/16 72.5 13.00 16.50
CTSH 160930C00050500 C 09/30/16 50.5 5.70 8.00
CTSH 160930C00051000 C 09/30/16 51.0 5.00 7.90
CTSH 160930C00051500 C 09/30/16 51.5 4.90 7.20
CTSH 160930C00052000 C 09/30/16 52.0 4.20 7.00
CTSH 160930C00052500 C 09/30/16 52.5 4.00 7.20
CTSH 160930C00053000 C 09/30/16 53.0 3.40 6.60
CTSH 160930C00053500 C 09/30/16 53.5 3.30 5.20
CTSH 160930C00054000 C 09/30/16 54.0 2.95 5.60
CTSH 160930C00054500 C 09/30/16 54.5 1.95 4.60
CTSH 160930C00055000 C 09/30/16 55.0 2.70 3.80
CTSH 160930C00055500 C 09/30/16 55.5 2.80 3.20
CTSH 160930C00056000 C 09/30/16 56.0 2.55 2.95
CTSH 160930C00056500 C 09/30/16 56.5 2.15 2.45
CTSH 160930C00057000 C 09/30/16 57.0 1.80 2.05
CTSH 160930C00057500 C 09/30/16 57.5 1.50 1.75
CTSH 160930C00058000 C 09/30/16 58.0 1.20 1.45
CTSH 160930C00058500 C 09/30/16 58.5 0.95 1.20
CTSH 160930C00059000 C 09/30/16 59.0 0.75 0.95
CTSH 160930C00059500 C 09/30/16 59.5 0.55 0.75
CTSH 160930C00060000 C 09/30/16 60.0 0.45 0.65
CTSH 160930C00060500 C 09/30/16 60.5 0.25 0.75
CTSH 160930C00061000 C 09/30/16 61.0 0.15 0.50
CTSH 160930C00061500 C 09/30/16 61.5 0.00 0.90
CTSH 160930C00062000 C 09/30/16 62.0 0.00 0.85
CTSH 160930C00062500 C 09/30/16 62.5 0.00 0.70
CTSH 160930C00063000 C 09/30/16 63.0 0.00 1.00
CTSH 160930C00063500 C 09/30/16 63.5 0.00 0.75
CTSH 160930C00064000 C 09/30/16 64.0 0.00 1.00
CTSH 160930C00064500 C 09/30/16 64.5 0.00 0.75
CTSH 160930C00065000 C 09/30/16 65.0 0.00 1.75
CTSH 160930C00065500 C 09/30/16 65.5 0.00 1.85
CTSH 160930C00066000 C 09/30/16 66.0 0.00 1.65
CTSH 160930C00066500 C 09/30/16 66.5 0.00 1.85
CTSH 160930P00050500 P 09/30/16 50.5 0.00 1.15
CTSH 160930P00051000 P 09/30/16 51.0 0.00 1.20
CTSH 160930P00051500 P 09/30/16 51.5 0.00 0.55
CTSH 160930P00052000 P 09/30/16 52.0 0.00 1.00
CTSH 160930P00052500 P 09/30/16 52.5 0.05 0.85
CTSH 160930P00053000 P 09/30/16 53.0 0.10 1.00
CTSH 160930P00053500 P 09/30/16 53.5 0.25 0.60
CTSH 160930P00054000 P 09/30/16 54.0 0.30 0.85
CTSH 160930P00054500 P 09/30/16 54.5 0.40 0.80
CTSH 160930P00055000 P 09/30/16 55.0 0.50 0.70
CTSH 160930P00055500 P 09/30/16 55.5 0.55 0.80
CTSH 160930P00056000 P 09/30/16 56.0 0.65 0.90
CTSH 160930P00056500 P 09/30/16 56.5 0.80 1.05
CTSH 160930P00057000 P 09/30/16 57.0 0.95 1.20
CTSH 160930P00057500 P 09/30/16 57.5 1.10 1.40
CTSH 160930P00058000 P 09/30/16 58.0 1.35 1.60
CTSH 160930P00058500 P 09/30/16 58.5 1.55 1.85
CTSH 160930P00059000 P 09/30/16 59.0 1.85 2.15
CTSH 160930P00059500 P 09/30/16 59.5 2.15 2.45
CTSH 160930P00060000 P 09/30/16 60.0 2.30 3.20
CTSH 160930P00060500 P 09/30/16 60.5 2.15 3.50
CTSH 160930P00061000 P 09/30/16 61.0 1.80 5.30
CTSH 160930P00061500 P 09/30/16 61.5 3.20 4.50
CTSH 160930P00062000 P 09/30/16 62.0 3.10 5.40
CTSH 160930P00062500 P 09/30/16 62.5 3.20 5.90
CTSH 160930P00063000 P 09/30/16 63.0 3.80 6.40
CTSH 160930P00063500 P 09/30/16 63.5 4.20 7.50
CTSH 160930P00064000 P 09/30/16 64.0 5.10 7.50
CTSH 160930P00064500 P 09/30/16 64.5 5.20 8.50
CTSH 160930P00065000 P 09/30/16 65.0 5.70 8.80
CTSH 160930P00065500 P 09/30/16 65.5 6.20 8.80
CTSH 160930P00066000 P 09/30/16 66.0 6.60 10.10
CTSH 160930P00066500 P 09/30/16 66.5 8.10 9.20
CTSH 161007C00050500 C 10/07/16 50.5 5.80 8.40
CTSH 161007C00051000 C 10/07/16 51.0 5.30 7.80
CTSH 161007C00051500 C 10/07/16 51.5 4.80 7.80
CTSH 161007C00052000 C 10/07/16 52.0 4.50 6.50
CTSH 161007C00052500 C 10/07/16 52.5 3.90 6.00
CTSH 161007C00053000 C 10/07/16 53.0 3.50 5.80
CTSH 161007C00053500 C 10/07/16 53.5 3.10 5.30
CTSH 161007C00054000 C 10/07/16 54.0 2.55 4.80
CTSH 161007C00054500 C 10/07/16 54.5 2.10 5.40
CTSH 161007C00055000 C 10/07/16 55.0 2.95 3.80
CTSH 161007C00055500 C 10/07/16 55.5 3.00 3.30
CTSH 161007C00056000 C 10/07/16 56.0 2.65 2.95
CTSH 161007C00056500 C 10/07/16 56.5 2.30 2.60
CTSH 161007C00057000 C 10/07/16 57.0 1.95 2.20
CTSH 161007C00057500 C 10/07/16 57.5 1.65 1.90
CTSH 161007C00058000 C 10/07/16 58.0 1.35 1.60
CTSH 161007C00058500 C 10/07/16 58.5 1.10 1.35
CTSH 161007C00059000 C 10/07/16 59.0 0.85 1.10
CTSH 161007C00059500 C 10/07/16 59.5 0.70 0.90
CTSH 161007C00060000 C 10/07/16 60.0 0.50 0.80
CTSH 161007C00060500 C 10/07/16 60.5 0.40 0.75
CTSH 161007C00061000 C 10/07/16 61.0 0.25 0.50
CTSH 161007C00061500 C 10/07/16 61.5 0.05 1.40
CTSH 161007C00062000 C 10/07/16 62.0 0.00 1.10
CTSH 161007C00062500 C 10/07/16 62.5 0.00 0.50
CTSH 161007C00063000 C 10/07/16 63.0 0.00 1.00
CTSH 161007C00063500 C 10/07/16 63.5 0.00 1.00
CTSH 161007C00064000 C 10/07/16 64.0 0.00 0.95
CTSH 161007C00064500 C 10/07/16 64.5 0.00 0.95
CTSH 161007C00065000 C 10/07/16 65.0 0.00 0.90
CTSH 161007C00065500 C 10/07/16 65.5 0.00 0.90
CTSH 161007C00066000 C 10/07/16 66.0 0.00 0.90
CTSH 161007C00066500 C 10/07/16 66.5 0.00 0.85
CTSH 161007P00050500 P 10/07/16 50.5 0.00 1.55
CTSH 161007P00051000 P 10/07/16 51.0 0.00 1.35
CTSH 161007P00051500 P 10/07/16 51.5 0.00 1.35
CTSH 161007P00052000 P 10/07/16 52.0 0.10 2.00
CTSH 161007P00052500 P 10/07/16 52.5 0.10 0.65
CTSH 161007P00053000 P 10/07/16 53.0 0.10 1.35
CTSH 161007P00053500 P 10/07/16 53.5 0.35 1.65
CTSH 161007P00054000 P 10/07/16 54.0 0.40 1.50
CTSH 161007P00054500 P 10/07/16 54.5 0.50 0.75
CTSH 161007P00055000 P 10/07/16 55.0 0.55 0.80
CTSH 161007P00055500 P 10/07/16 55.5 0.65 0.90
CTSH 161007P00056000 P 10/07/16 56.0 0.80 1.05
CTSH 161007P00056500 P 10/07/16 56.5 0.95 1.20
CTSH 161007P00057000 P 10/07/16 57.0 1.05 1.35
CTSH 161007P00057500 P 10/07/16 57.5 1.25 1.55
CTSH 161007P00058000 P 10/07/16 58.0 1.50 1.75
CTSH 161007P00058500 P 10/07/16 58.5 1.70 2.00
CTSH 161007P00059000 P 10/07/16 59.0 1.95 2.25
CTSH 161007P00059500 P 10/07/16 59.5 2.30 2.60
CTSH 161007P00060000 P 10/07/16 60.0 2.55 2.90
CTSH 161007P00060500 P 10/07/16 60.5 1.20 5.10
CTSH 161007P00061000 P 10/07/16 61.0 2.15 4.00
CTSH 161007P00061500 P 10/07/16 61.5 3.10 4.40
CTSH 161007P00062000 P 10/07/16 62.0 2.50 6.30
CTSH 161007P00062500 P 10/07/16 62.5 3.30 5.40
CTSH 161007P00063000 P 10/07/16 63.0 3.70 7.10
CTSH 161007P00063500 P 10/07/16 63.5 4.20 7.60
CTSH 161007P00064000 P 10/07/16 64.0 4.70 8.10
CTSH 161007P00064500 P 10/07/16 64.5 5.00 8.50
CTSH 161007P00065000 P 10/07/16 65.0 5.40 9.00
CTSH 161007P00065500 P 10/07/16 65.5 6.00 9.50
CTSH 161007P00066000 P 10/07/16 66.0 6.50 10.00
CTSH 161007P00066500 P 10/07/16 66.5 6.80 10.60
CTSH 161021C00030000 C 10/21/16 30.0 27.10 29.00
CTSH 161021C00032500 C 10/21/16 32.5 23.00 27.40
CTSH 161021C00035000 C 10/21/16 35.0 20.50 24.90
CTSH 161021C00037500 C 10/21/16 37.5 18.00 22.40
CTSH 161021C00040000 C 10/21/16 40.0 15.60 19.80
CTSH 161021C00042500 C 10/21/16 42.5 13.10 17.10
CTSH 161021C00045000 C 10/21/16 45.0 11.10 14.60
CTSH 161021C00047500 C 10/21/16 47.5 8.70 12.20
CTSH 161021C00050000 C 10/21/16 50.0 6.80 8.60
CTSH 161021C00052500 C 10/21/16 52.5 5.20 6.30
CTSH 161021C00055000 C 10/21/16 55.0 3.70 4.00
CTSH 161021C00057500 C 10/21/16 57.5 2.05 2.15
CTSH 161021C00060000 C 10/21/16 60.0 0.85 0.95
CTSH 161021C00062500 C 10/21/16 62.5 0.25 0.35
CTSH 161021C00065000 C 10/21/16 65.0 0.05 0.15
CTSH 161021C00067500 C 10/21/16 67.5 0.00 0.05
CTSH 161021C00070000 C 10/21/16 70.0 0.00 0.05
CTSH 161021C00072500 C 10/21/16 72.5 0.00 0.05
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 0.05
CTSH 161021P00032500 P 10/21/16 32.5 0.00 0.05
CTSH 161021P00035000 P 10/21/16 35.0 0.00 0.05
CTSH 161021P00037500 P 10/21/16 37.5 0.00 0.05
CTSH 161021P00040000 P 10/21/16 40.0 0.00 0.10
CTSH 161021P00042500 P 10/21/16 42.5 0.05 0.10
CTSH 161021P00045000 P 10/21/16 45.0 0.05 0.15
CTSH 161021P00047500 P 10/21/16 47.5 0.10 0.20
CTSH 161021P00050000 P 10/21/16 50.0 0.20 0.30
CTSH 161021P00052500 P 10/21/16 52.5 0.40 0.50
CTSH 161021P00055000 P 10/21/16 55.0 0.80 0.90
CTSH 161021P00057500 P 10/21/16 57.5 1.60 1.70
CTSH 161021P00060000 P 10/21/16 60.0 2.90 3.10
CTSH 161021P00062500 P 10/21/16 62.5 4.70 5.10
CTSH 161021P00065000 P 10/21/16 65.0 6.80 7.80
CTSH 161021P00067500 P 10/21/16 67.5 8.90 10.30
CTSH 161021P00070000 P 10/21/16 70.0 11.30 13.30
CTSH 161021P00072500 P 10/21/16 72.5 14.00 15.70
CTSH 161021P00075000 P 10/21/16 75.0 14.90 19.20
CTSH 161021P00080000 P 10/21/16 80.0 21.50 22.80
CTSH 170120C00022500 C 01/20/17 22.5 33.90 37.00
CTSH 170120C00025000 C 01/20/17 25.0 31.00 34.80
CTSH 170120C00027500 C 01/20/17 27.5 28.70 32.80
CTSH 170120C00030000 C 01/20/17 30.0 26.30 28.60
CTSH 170120C00032500 C 01/20/17 32.5 23.80 26.90
CTSH 170120C00035000 C 01/20/17 35.0 21.10 25.40
CTSH 170120C00037500 C 01/20/17 37.5 18.70 22.40
CTSH 170120C00040000 C 01/20/17 40.0 16.90 19.90
CTSH 170120C00042500 C 01/20/17 42.5 14.30 16.60
CTSH 170120C00045000 C 01/20/17 45.0 11.80 14.20
CTSH 170120C00047500 C 01/20/17 47.5 9.70 12.00
CTSH 170120C00050000 C 01/20/17 50.0 8.90 9.40
CTSH 170120C00052500 C 01/20/17 52.5 7.00 7.50
CTSH 170120C00055000 C 01/20/17 55.0 5.40 5.60
CTSH 170120C00057500 C 01/20/17 57.5 3.90 4.10
CTSH 170120C00060000 C 01/20/17 60.0 2.70 2.80
CTSH 170120C00062500 C 01/20/17 62.5 1.70 1.80
CTSH 170120C00065000 C 01/20/17 65.0 1.05 1.15
CTSH 170120C00067500 C 01/20/17 67.5 0.55 0.70
CTSH 170120C00070000 C 01/20/17 70.0 0.30 0.40
CTSH 170120C00072500 C 01/20/17 72.5 0.15 0.25
CTSH 170120C00075000 C 01/20/17 75.0 0.05 0.15
CTSH 170120C00077500 C 01/20/17 77.5 0.00 0.10
CTSH 170120C00080000 C 01/20/17 80.0 0.00 0.10
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 0.10
CTSH 170120P00025000 P 01/20/17 25.0 0.00 0.10
CTSH 170120P00027500 P 01/20/17 27.5 0.05 0.15
CTSH 170120P00030000 P 01/20/17 30.0 0.05 0.20
CTSH 170120P00032500 P 01/20/17 32.5 0.10 0.20
CTSH 170120P00035000 P 01/20/17 35.0 0.15 0.30
CTSH 170120P00037500 P 01/20/17 37.5 0.25 0.35
CTSH 170120P00040000 P 01/20/17 40.0 0.35 0.45
CTSH 170120P00042500 P 01/20/17 42.5 0.50 0.55
CTSH 170120P00045000 P 01/20/17 45.0 0.65 0.75
CTSH 170120P00047500 P 01/20/17 47.5 0.95 1.00
CTSH 170120P00050000 P 01/20/17 50.0 1.30 1.35
CTSH 170120P00052500 P 01/20/17 52.5 1.75 1.85
CTSH 170120P00055000 P 01/20/17 55.0 2.50 2.55
CTSH 170120P00057500 P 01/20/17 57.5 3.40 3.50
CTSH 170120P00060000 P 01/20/17 60.0 4.60 4.80
CTSH 170120P00062500 P 01/20/17 62.5 6.10 6.30
CTSH 170120P00065000 P 01/20/17 65.0 8.00 8.20
CTSH 170120P00067500 P 01/20/17 67.5 8.70 12.00
CTSH 170120P00070000 P 01/20/17 70.0 11.00 13.70
CTSH 170120P00072500 P 01/20/17 72.5 13.80 16.60
CTSH 170120P00075000 P 01/20/17 75.0 16.30 18.30
CTSH 170120P00077500 P 01/20/17 77.5 17.70 22.00
CTSH 170120P00080000 P 01/20/17 80.0 20.10 24.50
CTSH 170120P00085000 P 01/20/17 85.0 25.10 29.40
CTSH 170120P00090000 P 01/20/17 90.0 30.10 34.50
CTSH 170120P00095000 P 01/20/17 95.0 35.10 39.50
CTSH 170120P00100000 P 01/20/17 100.0 41.00 43.40
CTSH 170421C00030000 C 04/21/17 30.0 26.10 30.10
CTSH 170421C00032500 C 04/21/17 32.5 23.90 27.50
CTSH 170421C00035000 C 04/21/17 35.0 21.50 25.10
CTSH 170421C00037500 C 04/21/17 37.5 19.10 22.60
CTSH 170421C00040000 C 04/21/17 40.0 16.90 20.40
CTSH 170421C00042500 C 04/21/17 42.5 14.90 18.50
CTSH 170421C00045000 C 04/21/17 45.0 12.40 16.10
CTSH 170421C00047500 C 04/21/17 47.5 11.80 12.50
CTSH 170421C00050000 C 04/21/17 50.0 9.90 10.50
CTSH 170421C00052500 C 04/21/17 52.5 8.00 8.60
CTSH 170421C00055000 C 04/21/17 55.0 6.60 6.80
CTSH 170421C00057500 C 04/21/17 57.5 5.10 5.40
CTSH 170421C00060000 C 04/21/17 60.0 3.90 4.10
CTSH 170421C00062500 C 04/21/17 62.5 2.85 3.00
CTSH 170421C00065000 C 04/21/17 65.0 2.05 2.15
CTSH 170421C00070000 C 04/21/17 70.0 0.90 1.00
CTSH 170421C00075000 C 04/21/17 75.0 0.35 0.45
CTSH 170421C00080000 C 04/21/17 80.0 0.10 0.20
CTSH 170421C00085000 C 04/21/17 85.0 0.00 0.10
CTSH 170421P00030000 P 04/21/17 30.0 0.20 0.30
CTSH 170421P00032500 P 04/21/17 32.5 0.30 0.40
CTSH 170421P00035000 P 04/21/17 35.0 0.40 0.50
CTSH 170421P00037500 P 04/21/17 37.5 0.55 0.65
CTSH 170421P00040000 P 04/21/17 40.0 0.70 0.80
CTSH 170421P00042500 P 04/21/17 42.5 0.90 1.00
CTSH 170421P00045000 P 04/21/17 45.0 1.20 1.30
CTSH 170421P00047500 P 04/21/17 47.5 1.55 1.70
CTSH 170421P00050000 P 04/21/17 50.0 2.05 2.20
CTSH 170421P00052500 P 04/21/17 52.5 2.70 2.85
CTSH 170421P00055000 P 04/21/17 55.0 3.50 3.70
CTSH 170421P00057500 P 04/21/17 57.5 4.50 4.70
CTSH 170421P00060000 P 04/21/17 60.0 5.70 5.90
CTSH 170421P00062500 P 04/21/17 62.5 7.20 7.30
CTSH 170421P00065000 P 04/21/17 65.0 8.80 9.00
CTSH 170421P00070000 P 04/21/17 70.0 12.60 13.20
CTSH 170421P00075000 P 04/21/17 75.0 15.70 19.10
CTSH 170421P00080000 P 04/21/17 80.0 20.20 24.50
CTSH 170421P00085000 P 04/21/17 85.0 25.70 29.00
CTSH 180119C00027500 C 01/19/18 27.5 29.00 33.20
CTSH 180119C00030000 C 01/19/18 30.0 26.70 31.00
CTSH 180119C00032500 C 01/19/18 32.5 24.50 29.00
CTSH 180119C00035000 C 01/19/18 35.0 22.30 26.90
CTSH 180119C00037500 C 01/19/18 37.5 20.40 24.40
CTSH 180119C00040000 C 01/19/18 40.0 18.00 22.20
CTSH 180119C00042500 C 01/19/18 42.5 17.10 19.30
CTSH 180119C00045000 C 01/19/18 45.0 15.10 17.30
CTSH 180119C00047500 C 01/19/18 47.5 13.30 15.50
CTSH 180119C00050000 C 01/19/18 50.0 11.60 13.80
CTSH 180119C00052500 C 01/19/18 52.5 10.00 12.10
CTSH 180119C00055000 C 01/19/18 55.0 9.50 9.70
CTSH 180119C00057500 C 01/19/18 57.5 8.10 8.30
CTSH 180119C00060000 C 01/19/18 60.0 6.80 7.10
CTSH 180119C00062500 C 01/19/18 62.5 5.70 5.90
CTSH 180119C00065000 C 01/19/18 65.0 4.70 5.10
CTSH 180119C00067500 C 01/19/18 67.5 3.90 4.10
CTSH 180119C00070000 C 01/19/18 70.0 3.10 3.40
CTSH 180119C00072500 C 01/19/18 72.5 2.55 2.70
CTSH 180119C00075000 C 01/19/18 75.0 2.05 2.35
CTSH 180119C00077500 C 01/19/18 77.5 1.60 1.75
CTSH 180119C00080000 C 01/19/18 80.0 1.25 1.40
CTSH 180119C00085000 C 01/19/18 85.0 0.75 0.90
CTSH 180119C00090000 C 01/19/18 90.0 0.45 0.55
CTSH 180119C00095000 C 01/19/18 95.0 0.25 0.35
CTSH 180119C00100000 C 01/19/18 100.0 0.15 0.25
CTSH 180119P00027500 P 01/19/18 27.5 0.65 0.80
CTSH 180119P00030000 P 01/19/18 30.0 0.85 0.95
CTSH 180119P00032500 P 01/19/18 32.5 1.05 1.15
CTSH 180119P00035000 P 01/19/18 35.0 1.30 1.40
CTSH 180119P00037500 P 01/19/18 37.5 1.60 1.70
CTSH 180119P00040000 P 01/19/18 40.0 1.95 2.05
CTSH 180119P00042500 P 01/19/18 42.5 2.35 2.50
CTSH 180119P00045000 P 01/19/18 45.0 2.90 3.00
CTSH 180119P00047500 P 01/19/18 47.5 3.50 3.60
CTSH 180119P00050000 P 01/19/18 50.0 4.20 4.30
CTSH 180119P00052500 P 01/19/18 52.5 5.00 5.20
CTSH 180119P00055000 P 01/19/18 55.0 5.90 6.10
CTSH 180119P00057500 P 01/19/18 57.5 7.00 7.20
CTSH 180119P00060000 P 01/19/18 60.0 8.20 8.40
CTSH 180119P00062500 P 01/19/18 62.5 9.60 9.80
CTSH 180119P00065000 P 01/19/18 65.0 11.10 11.30
CTSH 180119P00067500 P 01/19/18 67.5 12.70 12.90
CTSH 180119P00070000 P 01/19/18 70.0 14.50 14.70
CTSH 180119P00072500 P 01/19/18 72.5 16.40 16.60
CTSH 180119P00075000 P 01/19/18 75.0 18.40 18.60
CTSH 180119P00077500 P 01/19/18 77.5 20.10 21.60
CTSH 180119P00080000 P 01/19/18 80.0 20.90 25.00
CTSH 180119P00085000 P 01/19/18 85.0 25.30 29.70
CTSH 180119P00090000 P 01/19/18 90.0 29.90 34.50
CTSH 180119P00095000 P 01/19/18 95.0 34.80 39.50
CTSH 180119P00100000 P 01/19/18 100.0 39.70 44.50

OPRA data is delayed 15 minutes.