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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-05-12)Premium Content

Cognizant Technology Solutions Corp (CTSH)
As of Jun 28 2017 1:19PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTSH 170630C00045000 C 06/30/17 45.0 21.20 22.40
CTSH 170630C00046000 C 06/30/17 46.0 20.30 21.30
CTSH 170630C00047000 C 06/30/17 47.0 19.30 20.30
CTSH 170630C00048000 C 06/30/17 48.0 18.50 19.10
CTSH 170630C00048500 C 06/30/17 48.5 17.40 19.20
CTSH 170630C00049000 C 06/30/17 49.0 17.40 18.20
CTSH 170630C00049500 C 06/30/17 49.5 16.60 18.00
CTSH 170630C00050000 C 06/30/17 50.0 16.40 17.20
CTSH 170630C00050500 C 06/30/17 50.5 15.60 17.00
CTSH 170630C00051000 C 06/30/17 51.0 14.60 16.10
CTSH 170630C00051500 C 06/30/17 51.5 14.90 15.70
CTSH 170630C00052000 C 06/30/17 52.0 14.40 15.20
CTSH 170630C00052500 C 06/30/17 52.5 13.80 14.70
CTSH 170630C00053000 C 06/30/17 53.0 12.90 14.70
CTSH 170630C00053500 C 06/30/17 53.5 13.00 13.60
CTSH 170630C00054000 C 06/30/17 54.0 12.50 13.30
CTSH 170630C00054500 C 06/30/17 54.5 12.00 12.60
CTSH 170630C00055000 C 06/30/17 55.0 11.10 12.50
CTSH 170630C00055500 C 06/30/17 55.5 10.90 11.70
CTSH 170630C00056000 C 06/30/17 56.0 9.40 11.80
CTSH 170630C00056500 C 06/30/17 56.5 9.30 10.80
CTSH 170630C00057000 C 06/30/17 57.0 8.70 10.30
CTSH 170630C00057500 C 06/30/17 57.5 7.80 9.80
CTSH 170630C00058000 C 06/30/17 58.0 7.40 9.20
CTSH 170630C00058500 C 06/30/17 58.5 7.20 8.80
CTSH 170630C00059000 C 06/30/17 59.0 7.70 8.20
CTSH 170630C00059500 C 06/30/17 59.5 7.10 7.60
CTSH 170630C00060000 C 06/30/17 60.0 6.60 7.10
CTSH 170630C00060500 C 06/30/17 60.5 6.30 6.60
CTSH 170630C00061000 C 06/30/17 61.0 5.60 6.10
CTSH 170630C00061500 C 06/30/17 61.5 5.20 5.60
CTSH 170630C00062000 C 06/30/17 62.0 4.60 5.10
CTSH 170630C00062500 C 06/30/17 62.5 4.30 4.50
CTSH 170630C00063000 C 06/30/17 63.0 3.90 4.00
CTSH 170630C00063500 C 06/30/17 63.5 3.40 4.70
CTSH 170630C00064000 C 06/30/17 64.0 2.85 3.80
CTSH 170630C00064500 C 06/30/17 64.5 2.35 2.70
CTSH 170630C00065000 C 06/30/17 65.0 1.75 2.05
CTSH 170630C00065500 C 06/30/17 65.5 1.30 1.55
CTSH 170630C00066000 C 06/30/17 66.0 1.00 1.10
CTSH 170630C00066500 C 06/30/17 66.5 0.65 0.70
CTSH 170630C00067000 C 06/30/17 67.0 0.30 0.40
CTSH 170630C00067500 C 06/30/17 67.5 0.15 0.20
CTSH 170630C00068000 C 06/30/17 68.0 0.00 0.10
CTSH 170630C00068500 C 06/30/17 68.5 0.00 0.05
CTSH 170630C00069000 C 06/30/17 69.0 0.00 0.05
CTSH 170630C00069500 C 06/30/17 69.5 0.00 0.05
CTSH 170630C00070000 C 06/30/17 70.0 0.00 0.05
CTSH 170630C00070500 C 06/30/17 70.5 0.00 0.20
CTSH 170630C00071000 C 06/30/17 71.0 0.00 0.05
CTSH 170630C00071500 C 06/30/17 71.5 0.00 0.25
CTSH 170630C00072000 C 06/30/17 72.0 0.00 0.05
CTSH 170630C00072500 C 06/30/17 72.5 0.00 0.25
CTSH 170630C00073000 C 06/30/17 73.0 0.00 0.20
CTSH 170630C00073500 C 06/30/17 73.5 0.00 0.05
CTSH 170630C00074000 C 06/30/17 74.0 0.00 0.10
CTSH 170630C00074500 C 06/30/17 74.5 0.00 0.05
CTSH 170630C00075000 C 06/30/17 75.0 0.00 0.05
CTSH 170630C00076000 C 06/30/17 76.0 0.00 0.10
CTSH 170630C00077000 C 06/30/17 77.0 0.00 0.05
CTSH 170630P00045000 P 06/30/17 45.0 0.00 0.45
CTSH 170630P00046000 P 06/30/17 46.0 0.00 0.65
CTSH 170630P00047000 P 06/30/17 47.0 0.00 0.80
CTSH 170630P00048000 P 06/30/17 48.0 0.00 0.75
CTSH 170630P00048500 P 06/30/17 48.5 0.00 0.25
CTSH 170630P00049000 P 06/30/17 49.0 0.00 0.85
CTSH 170630P00049500 P 06/30/17 49.5 0.00 0.95
CTSH 170630P00050000 P 06/30/17 50.0 0.00 0.90
CTSH 170630P00050500 P 06/30/17 50.5 0.00 0.55
CTSH 170630P00051000 P 06/30/17 51.0 0.00 0.85
CTSH 170630P00051500 P 06/30/17 51.5 0.00 0.75
CTSH 170630P00052000 P 06/30/17 52.0 0.00 0.85
CTSH 170630P00052500 P 06/30/17 52.5 0.00 0.85
CTSH 170630P00053000 P 06/30/17 53.0 0.00 1.15
CTSH 170630P00053500 P 06/30/17 53.5 0.00 0.95
CTSH 170630P00054000 P 06/30/17 54.0 0.00 1.05
CTSH 170630P00054500 P 06/30/17 54.5 0.00 1.05
CTSH 170630P00055000 P 06/30/17 55.0 0.00 0.05
CTSH 170630P00055500 P 06/30/17 55.5 0.00 0.20
CTSH 170630P00056000 P 06/30/17 56.0 0.00 0.05
CTSH 170630P00056500 P 06/30/17 56.5 0.00 0.25
CTSH 170630P00057000 P 06/30/17 57.0 0.00 0.10
CTSH 170630P00057500 P 06/30/17 57.5 0.00 0.10
CTSH 170630P00058000 P 06/30/17 58.0 0.00 0.15
CTSH 170630P00058500 P 06/30/17 58.5 0.00 0.05
CTSH 170630P00059000 P 06/30/17 59.0 0.00 0.05
CTSH 170630P00059500 P 06/30/17 59.5 0.00 0.10
CTSH 170630P00060000 P 06/30/17 60.0 0.00 0.15
CTSH 170630P00060500 P 06/30/17 60.5 0.00 0.15
CTSH 170630P00061000 P 06/30/17 61.0 0.00 0.05
CTSH 170630P00061500 P 06/30/17 61.5 0.00 0.25
CTSH 170630P00062000 P 06/30/17 62.0 0.00 0.05
CTSH 170630P00062500 P 06/30/17 62.5 0.00 0.15
CTSH 170630P00063000 P 06/30/17 63.0 0.00 0.05
CTSH 170630P00063500 P 06/30/17 63.5 0.00 0.05
CTSH 170630P00064000 P 06/30/17 64.0 0.00 0.15
CTSH 170630P00064500 P 06/30/17 64.5 0.00 0.05
CTSH 170630P00065000 P 06/30/17 65.0 0.00 0.15
CTSH 170630P00065500 P 06/30/17 65.5 0.00 0.15
CTSH 170630P00066000 P 06/30/17 66.0 0.10 0.15
CTSH 170630P00066500 P 06/30/17 66.5 0.15 0.25
CTSH 170630P00067000 P 06/30/17 67.0 0.35 0.45
CTSH 170630P00067500 P 06/30/17 67.5 0.65 1.00
CTSH 170630P00068000 P 06/30/17 68.0 1.05 1.40
CTSH 170630P00068500 P 06/30/17 68.5 1.50 1.80
CTSH 170630P00069000 P 06/30/17 69.0 2.00 2.40
CTSH 170630P00069500 P 06/30/17 69.5 2.50 3.30
CTSH 170630P00070000 P 06/30/17 70.0 3.00 4.50
CTSH 170630P00070500 P 06/30/17 70.5 3.50 4.90
CTSH 170630P00071000 P 06/30/17 71.0 4.00 5.60
CTSH 170630P00071500 P 06/30/17 71.5 4.40 6.00
CTSH 170630P00072000 P 06/30/17 72.0 4.90 6.40
CTSH 170630P00072500 P 06/30/17 72.5 5.40 7.20
CTSH 170630P00073000 P 06/30/17 73.0 5.90 6.50
CTSH 170630P00073500 P 06/30/17 73.5 6.40 8.20
CTSH 170630P00074000 P 06/30/17 74.0 6.90 8.30
CTSH 170630P00074500 P 06/30/17 74.5 7.20 8.60
CTSH 170630P00075000 P 06/30/17 75.0 7.90 9.40
CTSH 170630P00076000 P 06/30/17 76.0 8.70 10.10
CTSH 170630P00077000 P 06/30/17 77.0 9.90 10.50
CTSH 170707C00035000 C 07/07/17 35.0 30.90 32.70
CTSH 170707C00040000 C 07/07/17 40.0 26.10 28.20
CTSH 170707C00045000 C 07/07/17 45.0 21.20 23.10
CTSH 170707C00050000 C 07/07/17 50.0 16.50 17.70
CTSH 170707C00050500 C 07/07/17 50.5 15.80 17.60
CTSH 170707C00051000 C 07/07/17 51.0 15.00 16.90
CTSH 170707C00051500 C 07/07/17 51.5 14.60 16.30
CTSH 170707C00052000 C 07/07/17 52.0 14.10 16.30
CTSH 170707C00052500 C 07/07/17 52.5 13.50 15.90
CTSH 170707C00053000 C 07/07/17 53.0 12.90 15.50
CTSH 170707C00053500 C 07/07/17 53.5 12.70 14.70
CTSH 170707C00054000 C 07/07/17 54.0 12.30 13.70
CTSH 170707C00054500 C 07/07/17 54.5 11.90 13.20
CTSH 170707C00055000 C 07/07/17 55.0 11.20 13.10
CTSH 170707C00055500 C 07/07/17 55.5 10.70 12.50
CTSH 170707C00056000 C 07/07/17 56.0 10.10 11.90
CTSH 170707C00056500 C 07/07/17 56.5 9.70 11.70
CTSH 170707C00057000 C 07/07/17 57.0 9.30 11.00
CTSH 170707C00057500 C 07/07/17 57.5 9.10 10.30
CTSH 170707C00058000 C 07/07/17 58.0 8.50 10.30
CTSH 170707C00058500 C 07/07/17 58.5 7.80 9.70
CTSH 170707C00059000 C 07/07/17 59.0 7.30 9.10
CTSH 170707C00059500 C 07/07/17 59.5 7.00 8.50
CTSH 170707C00060000 C 07/07/17 60.0 6.70 8.00
CTSH 170707C00060500 C 07/07/17 60.5 5.90 7.70
CTSH 170707C00061000 C 07/07/17 61.0 5.40 7.30
CTSH 170707C00061500 C 07/07/17 61.5 4.80 6.60
CTSH 170707C00062000 C 07/07/17 62.0 4.00 6.40
CTSH 170707C00062500 C 07/07/17 62.5 3.40 5.90
CTSH 170707C00063000 C 07/07/17 63.0 3.60 4.20
CTSH 170707C00063500 C 07/07/17 63.5 3.30 4.70
CTSH 170707C00064000 C 07/07/17 64.0 2.65 3.30
CTSH 170707C00064500 C 07/07/17 64.5 2.25 2.85
CTSH 170707C00065000 C 07/07/17 65.0 1.60 2.20
CTSH 170707C00065500 C 07/07/17 65.5 1.60 1.75
CTSH 170707C00066000 C 07/07/17 66.0 1.25 1.35
CTSH 170707C00066500 C 07/07/17 66.5 0.90 0.95
CTSH 170707C00067000 C 07/07/17 67.0 0.60 0.65
CTSH 170707C00067500 C 07/07/17 67.5 0.35 0.45
CTSH 170707C00068000 C 07/07/17 68.0 0.20 0.25
CTSH 170707C00068500 C 07/07/17 68.5 0.10 0.15
CTSH 170707C00069000 C 07/07/17 69.0 0.05 0.30
CTSH 170707C00069500 C 07/07/17 69.5 0.00 0.10
CTSH 170707C00070000 C 07/07/17 70.0 0.00 0.30
CTSH 170707C00070500 C 07/07/17 70.5 0.00 0.05
CTSH 170707C00071000 C 07/07/17 71.0 0.00 0.10
CTSH 170707C00071500 C 07/07/17 71.5 0.00 0.20
CTSH 170707C00072000 C 07/07/17 72.0 0.00 0.10
CTSH 170707C00072500 C 07/07/17 72.5 0.00 0.15
CTSH 170707C00073000 C 07/07/17 73.0 0.00 0.05
CTSH 170707C00073500 C 07/07/17 73.5 0.00 0.05
CTSH 170707C00074000 C 07/07/17 74.0 0.00 0.15
CTSH 170707C00074500 C 07/07/17 74.5 0.00 0.05
CTSH 170707C00075000 C 07/07/17 75.0 0.00 0.15
CTSH 170707C00076000 C 07/07/17 76.0 0.00 0.05
CTSH 170707C00077000 C 07/07/17 77.0 0.00 0.10
CTSH 170707C00077500 C 07/07/17 77.5 0.00 0.15
CTSH 170707C00080000 C 07/07/17 80.0 0.00 0.05
CTSH 170707C00085000 C 07/07/17 85.0 0.00 0.10
CTSH 170707C00090000 C 07/07/17 90.0 0.00 0.25
CTSH 170707C00095000 C 07/07/17 95.0 0.00 0.10
CTSH 170707C00100000 C 07/07/17 100.0 0.00 0.10
CTSH 170707P00035000 P 07/07/17 35.0 0.00 0.25
CTSH 170707P00040000 P 07/07/17 40.0 0.00 0.45
CTSH 170707P00045000 P 07/07/17 45.0 0.00 0.20
CTSH 170707P00050000 P 07/07/17 50.0 0.00 0.50
CTSH 170707P00050500 P 07/07/17 50.5 0.00 0.30
CTSH 170707P00051000 P 07/07/17 51.0 0.00 0.45
CTSH 170707P00051500 P 07/07/17 51.5 0.00 0.40
CTSH 170707P00052000 P 07/07/17 52.0 0.00 0.20
CTSH 170707P00052500 P 07/07/17 52.5 0.00 0.45
CTSH 170707P00053000 P 07/07/17 53.0 0.00 0.05
CTSH 170707P00053500 P 07/07/17 53.5 0.00 0.25
CTSH 170707P00054000 P 07/07/17 54.0 0.00 0.25
CTSH 170707P00054500 P 07/07/17 54.5 0.00 0.25
CTSH 170707P00055000 P 07/07/17 55.0 0.00 0.35
CTSH 170707P00055500 P 07/07/17 55.5 0.00 1.15
CTSH 170707P00056000 P 07/07/17 56.0 0.00 0.25
CTSH 170707P00056500 P 07/07/17 56.5 0.00 0.05
CTSH 170707P00057000 P 07/07/17 57.0 0.00 0.45
CTSH 170707P00057500 P 07/07/17 57.5 0.00 0.25
CTSH 170707P00058000 P 07/07/17 58.0 0.00 0.60
CTSH 170707P00058500 P 07/07/17 58.5 0.00 0.50
CTSH 170707P00059000 P 07/07/17 59.0 0.00 0.30
CTSH 170707P00059500 P 07/07/17 59.5 0.00 0.10
CTSH 170707P00060000 P 07/07/17 60.0 0.00 0.40
CTSH 170707P00060500 P 07/07/17 60.5 0.00 0.20
CTSH 170707P00061000 P 07/07/17 61.0 0.00 0.15
CTSH 170707P00061500 P 07/07/17 61.5 0.00 0.05
CTSH 170707P00062000 P 07/07/17 62.0 0.00 0.30
CTSH 170707P00062500 P 07/07/17 62.5 0.00 0.35
CTSH 170707P00063000 P 07/07/17 63.0 0.00 0.20
CTSH 170707P00063500 P 07/07/17 63.5 0.00 0.10
CTSH 170707P00064000 P 07/07/17 64.0 0.05 0.25
CTSH 170707P00064500 P 07/07/17 64.5 0.05 0.25
CTSH 170707P00065000 P 07/07/17 65.0 0.10 0.20
CTSH 170707P00065500 P 07/07/17 65.5 0.20 0.25
CTSH 170707P00066000 P 07/07/17 66.0 0.30 0.35
CTSH 170707P00066500 P 07/07/17 66.5 0.40 0.50
CTSH 170707P00067000 P 07/07/17 67.0 0.60 0.70
CTSH 170707P00067500 P 07/07/17 67.5 0.85 0.95
CTSH 170707P00068000 P 07/07/17 68.0 1.20 1.55
CTSH 170707P00068500 P 07/07/17 68.5 1.55 2.30
CTSH 170707P00069000 P 07/07/17 69.0 2.00 2.70
CTSH 170707P00069500 P 07/07/17 69.5 2.50 2.90
CTSH 170707P00070000 P 07/07/17 70.0 2.95 4.20
CTSH 170707P00070500 P 07/07/17 70.5 3.30 4.90
CTSH 170707P00071000 P 07/07/17 71.0 3.90 4.80
CTSH 170707P00071500 P 07/07/17 71.5 4.30 5.20
CTSH 170707P00072000 P 07/07/17 72.0 4.90 5.80
CTSH 170707P00072500 P 07/07/17 72.5 5.20 6.60
CTSH 170707P00073000 P 07/07/17 73.0 5.70 7.10
CTSH 170707P00073500 P 07/07/17 73.5 6.30 7.70
CTSH 170707P00074000 P 07/07/17 74.0 6.80 8.00
CTSH 170707P00074500 P 07/07/17 74.5 7.30 8.80
CTSH 170707P00075000 P 07/07/17 75.0 7.90 9.20
CTSH 170707P00076000 P 07/07/17 76.0 8.90 10.20
CTSH 170707P00077000 P 07/07/17 77.0 9.90 11.70
CTSH 170707P00077500 P 07/07/17 77.5 10.20 11.50
CTSH 170707P00080000 P 07/07/17 80.0 12.90 13.80
CTSH 170707P00085000 P 07/07/17 85.0 17.90 18.50
CTSH 170707P00090000 P 07/07/17 90.0 22.90 23.80
CTSH 170707P00095000 P 07/07/17 95.0 26.60 29.20
CTSH 170707P00100000 P 07/07/17 100.0 32.80 34.20
CTSH 170714C00035000 C 07/14/17 35.0 31.60 32.70
CTSH 170714C00040000 C 07/14/17 40.0 26.60 28.30
CTSH 170714C00045000 C 07/14/17 45.0 21.70 23.10
CTSH 170714C00050000 C 07/14/17 50.0 16.80 18.20
CTSH 170714C00055000 C 07/14/17 55.0 11.50 13.30
CTSH 170714C00060000 C 07/14/17 60.0 6.60 7.90
CTSH 170714C00060500 C 07/14/17 60.5 6.20 7.60
CTSH 170714C00061000 C 07/14/17 61.0 5.70 7.20
CTSH 170714C00061500 C 07/14/17 61.5 5.10 6.40
CTSH 170714C00062000 C 07/14/17 62.0 4.60 6.20
CTSH 170714C00062500 C 07/14/17 62.5 4.20 4.70
CTSH 170714C00063000 C 07/14/17 63.0 3.40 4.20
CTSH 170714C00063500 C 07/14/17 63.5 3.20 3.80
CTSH 170714C00064000 C 07/14/17 64.0 2.85 3.20
CTSH 170714C00064500 C 07/14/17 64.5 2.55 2.75
CTSH 170714C00065000 C 07/14/17 65.0 2.15 2.35
CTSH 170714C00065500 C 07/14/17 65.5 1.80 1.95
CTSH 170714C00066000 C 07/14/17 66.0 1.45 1.55
CTSH 170714C00066500 C 07/14/17 66.5 1.10 1.20
CTSH 170714C00067000 C 07/14/17 67.0 0.80 0.95
CTSH 170714C00067500 C 07/14/17 67.5 0.55 0.70
CTSH 170714C00068000 C 07/14/17 68.0 0.40 0.50
CTSH 170714C00068500 C 07/14/17 68.5 0.25 0.35
CTSH 170714C00069000 C 07/14/17 69.0 0.15 0.25
CTSH 170714C00069500 C 07/14/17 69.5 0.10 0.15
CTSH 170714C00070000 C 07/14/17 70.0 0.05 0.10
CTSH 170714C00070500 C 07/14/17 70.5 0.00 0.10
CTSH 170714C00071000 C 07/14/17 71.0 0.00 0.10
CTSH 170714C00071500 C 07/14/17 71.5 0.00 0.20
CTSH 170714C00072000 C 07/14/17 72.0 0.00 0.05
CTSH 170714C00072500 C 07/14/17 72.5 0.00 0.30
CTSH 170714C00073000 C 07/14/17 73.0 0.00 0.20
CTSH 170714C00073500 C 07/14/17 73.5 0.00 0.05
CTSH 170714C00074000 C 07/14/17 74.0 0.00 0.05
CTSH 170714C00075000 C 07/14/17 75.0 0.00 0.10
CTSH 170714C00080000 C 07/14/17 80.0 0.00 0.10
CTSH 170714C00085000 C 07/14/17 85.0 0.00 0.10
CTSH 170714C00090000 C 07/14/17 90.0 0.00 0.10
CTSH 170714C00095000 C 07/14/17 95.0 0.00 0.15
CTSH 170714C00100000 C 07/14/17 100.0 0.00 0.30
CTSH 170714P00035000 P 07/14/17 35.0 0.00 0.35
CTSH 170714P00040000 P 07/14/17 40.0 0.00 0.45
CTSH 170714P00045000 P 07/14/17 45.0 0.00 0.30
CTSH 170714P00050000 P 07/14/17 50.0 0.00 0.05
CTSH 170714P00055000 P 07/14/17 55.0 0.00 0.20
CTSH 170714P00060000 P 07/14/17 60.0 0.00 0.10
CTSH 170714P00060500 P 07/14/17 60.5 0.00 0.10
CTSH 170714P00061000 P 07/14/17 61.0 0.00 0.15
CTSH 170714P00061500 P 07/14/17 61.5 0.00 0.10
CTSH 170714P00062000 P 07/14/17 62.0 0.00 1.20
CTSH 170714P00062500 P 07/14/17 62.5 0.05 0.15
CTSH 170714P00063000 P 07/14/17 63.0 0.05 0.25
CTSH 170714P00063500 P 07/14/17 63.5 0.10 0.20
CTSH 170714P00064000 P 07/14/17 64.0 0.15 0.25
CTSH 170714P00064500 P 07/14/17 64.5 0.20 0.30
CTSH 170714P00065000 P 07/14/17 65.0 0.25 0.35
CTSH 170714P00065500 P 07/14/17 65.5 0.35 0.45
CTSH 170714P00066000 P 07/14/17 66.0 0.50 0.55
CTSH 170714P00066500 P 07/14/17 66.5 0.65 0.75
CTSH 170714P00067000 P 07/14/17 67.0 0.85 0.95
CTSH 170714P00067500 P 07/14/17 67.5 1.10 1.20
CTSH 170714P00068000 P 07/14/17 68.0 1.40 1.50
CTSH 170714P00068500 P 07/14/17 68.5 1.75 2.15
CTSH 170714P00069000 P 07/14/17 69.0 2.15 2.70
CTSH 170714P00069500 P 07/14/17 69.5 2.55 3.30
CTSH 170714P00070000 P 07/14/17 70.0 3.00 3.50
CTSH 170714P00070500 P 07/14/17 70.5 3.40 5.20
CTSH 170714P00071000 P 07/14/17 71.0 3.80 5.50
CTSH 170714P00071500 P 07/14/17 71.5 4.40 4.90
CTSH 170714P00072000 P 07/14/17 72.0 4.90 6.00
CTSH 170714P00072500 P 07/14/17 72.5 5.40 6.50
CTSH 170714P00073000 P 07/14/17 73.0 5.80 7.20
CTSH 170714P00073500 P 07/14/17 73.5 6.20 7.50
CTSH 170714P00074000 P 07/14/17 74.0 6.80 7.80
CTSH 170714P00075000 P 07/14/17 75.0 7.90 9.20
CTSH 170714P00080000 P 07/14/17 80.0 12.90 13.70
CTSH 170714P00085000 P 07/14/17 85.0 17.90 18.70
CTSH 170714P00090000 P 07/14/17 90.0 22.90 24.20
CTSH 170714P00095000 P 07/14/17 95.0 27.90 28.60
CTSH 170714P00100000 P 07/14/17 100.0 32.90 33.80
CTSH 170721C00027500 C 07/21/17 27.5 39.10 39.60
CTSH 170721C00030000 C 07/21/17 30.0 36.70 37.20
CTSH 170721C00032500 C 07/21/17 32.5 34.20 34.80
CTSH 170721C00035000 C 07/21/17 35.0 31.60 32.10
CTSH 170721C00037500 C 07/21/17 37.5 29.10 29.80
CTSH 170721C00040000 C 07/21/17 40.0 26.60 27.30
CTSH 170721C00042500 C 07/21/17 42.5 23.70 24.60
CTSH 170721C00045000 C 07/21/17 45.0 21.50 22.20
CTSH 170721C00047500 C 07/21/17 47.5 19.10 19.70
CTSH 170721C00050000 C 07/21/17 50.0 16.60 17.10
CTSH 170721C00052500 C 07/21/17 52.5 14.30 14.70
CTSH 170721C00055000 C 07/21/17 55.0 11.80 12.10
CTSH 170721C00056000 C 07/21/17 56.0 10.70 11.10
CTSH 170721C00057000 C 07/21/17 57.0 9.90 10.10
CTSH 170721C00057500 C 07/21/17 57.5 9.20 9.60
CTSH 170721C00058000 C 07/21/17 58.0 8.70 9.10
CTSH 170721C00058500 C 07/21/17 58.5 8.20 8.60
CTSH 170721C00059000 C 07/21/17 59.0 7.70 8.10
CTSH 170721C00059500 C 07/21/17 59.5 7.20 7.60
CTSH 170721C00060000 C 07/21/17 60.0 6.70 7.10
CTSH 170721C00060500 C 07/21/17 60.5 6.20 6.70
CTSH 170721C00061000 C 07/21/17 61.0 5.70 6.20
CTSH 170721C00061500 C 07/21/17 61.5 5.20 5.70
CTSH 170721C00062000 C 07/21/17 62.0 4.80 5.20
CTSH 170721C00062500 C 07/21/17 62.5 4.30 4.70
CTSH 170721C00063000 C 07/21/17 63.0 3.90 4.30
CTSH 170721C00063500 C 07/21/17 63.5 3.40 3.80
CTSH 170721C00064000 C 07/21/17 64.0 3.20 3.30
CTSH 170721C00064500 C 07/21/17 64.5 2.75 2.90
CTSH 170721C00065000 C 07/21/17 65.0 2.35 2.50
CTSH 170721C00065500 C 07/21/17 65.5 1.95 2.10
CTSH 170721C00066000 C 07/21/17 66.0 1.60 1.75
CTSH 170721C00066500 C 07/21/17 66.5 1.25 1.40
CTSH 170721C00067000 C 07/21/17 67.0 1.00 1.10
CTSH 170721C00067500 C 07/21/17 67.5 0.70 0.90
CTSH 170721C00068000 C 07/21/17 68.0 0.55 0.65
CTSH 170721C00068500 C 07/21/17 68.5 0.40 0.50
CTSH 170721C00069000 C 07/21/17 69.0 0.25 0.35
CTSH 170721C00069500 C 07/21/17 69.5 0.15 0.25
CTSH 170721C00070000 C 07/21/17 70.0 0.10 0.20
CTSH 170721C00070500 C 07/21/17 70.5 0.05 0.25
CTSH 170721C00071000 C 07/21/17 71.0 0.05 0.25
CTSH 170721C00071500 C 07/21/17 71.5 0.00 0.10
CTSH 170721C00072000 C 07/21/17 72.0 0.00 0.20
CTSH 170721C00072500 C 07/21/17 72.5 0.00 0.05
CTSH 170721C00073000 C 07/21/17 73.0 0.00 0.05
CTSH 170721C00073500 C 07/21/17 73.5 0.00 0.10
CTSH 170721C00074000 C 07/21/17 74.0 0.00 0.20
CTSH 170721C00075000 C 07/21/17 75.0 0.00 0.05
CTSH 170721C00080000 C 07/21/17 80.0 0.00 0.25
CTSH 170721C00085000 C 07/21/17 85.0 0.00 0.05
CTSH 170721P00027500 P 07/21/17 27.5 0.00 0.05
CTSH 170721P00030000 P 07/21/17 30.0 0.00 0.05
CTSH 170721P00032500 P 07/21/17 32.5 0.00 0.05
CTSH 170721P00035000 P 07/21/17 35.0 0.00 0.05
CTSH 170721P00037500 P 07/21/17 37.5 0.00 0.05
CTSH 170721P00040000 P 07/21/17 40.0 0.00 0.05
CTSH 170721P00042500 P 07/21/17 42.5 0.00 0.05
CTSH 170721P00045000 P 07/21/17 45.0 0.00 0.05
CTSH 170721P00047500 P 07/21/17 47.5 0.00 0.05
CTSH 170721P00050000 P 07/21/17 50.0 0.00 0.05
CTSH 170721P00052500 P 07/21/17 52.5 0.00 0.05
CTSH 170721P00055000 P 07/21/17 55.0 0.00 0.25
CTSH 170721P00056000 P 07/21/17 56.0 0.00 0.10
CTSH 170721P00057000 P 07/21/17 57.0 0.00 0.05
CTSH 170721P00057500 P 07/21/17 57.5 0.00 0.15
CTSH 170721P00058000 P 07/21/17 58.0 0.00 0.05
CTSH 170721P00058500 P 07/21/17 58.5 0.00 0.05
CTSH 170721P00059000 P 07/21/17 59.0 0.00 0.20
CTSH 170721P00059500 P 07/21/17 59.5 0.00 0.10
CTSH 170721P00060000 P 07/21/17 60.0 0.00 0.10
CTSH 170721P00060500 P 07/21/17 60.5 0.00 0.10
CTSH 170721P00061000 P 07/21/17 61.0 0.05 0.15
CTSH 170721P00061500 P 07/21/17 61.5 0.05 0.15
CTSH 170721P00062000 P 07/21/17 62.0 0.10 0.20
CTSH 170721P00062500 P 07/21/17 62.5 0.10 0.20
CTSH 170721P00063000 P 07/21/17 63.0 0.15 0.25
CTSH 170721P00063500 P 07/21/17 63.5 0.20 0.30
CTSH 170721P00064000 P 07/21/17 64.0 0.25 0.35
CTSH 170721P00064500 P 07/21/17 64.5 0.30 0.45
CTSH 170721P00065000 P 07/21/17 65.0 0.40 0.55
CTSH 170721P00065500 P 07/21/17 65.5 0.50 0.60
CTSH 170721P00066000 P 07/21/17 66.0 0.65 0.80
CTSH 170721P00066500 P 07/21/17 66.5 0.85 1.00
CTSH 170721P00067000 P 07/21/17 67.0 1.05 1.15
CTSH 170721P00067500 P 07/21/17 67.5 1.30 1.40
CTSH 170721P00068000 P 07/21/17 68.0 1.60 1.75
CTSH 170721P00068500 P 07/21/17 68.5 1.90 2.15
CTSH 170721P00069000 P 07/21/17 69.0 2.30 2.60
CTSH 170721P00069500 P 07/21/17 69.5 2.70 3.00
CTSH 170721P00070000 P 07/21/17 70.0 3.10 3.50
CTSH 170721P00070500 P 07/21/17 70.5 3.50 3.90
CTSH 170721P00071000 P 07/21/17 71.0 4.00 4.40
CTSH 170721P00071500 P 07/21/17 71.5 4.50 4.70
CTSH 170721P00072000 P 07/21/17 72.0 4.90 5.40
CTSH 170721P00072500 P 07/21/17 72.5 5.50 5.90
CTSH 170721P00073000 P 07/21/17 73.0 5.90 6.30
CTSH 170721P00073500 P 07/21/17 73.5 6.40 6.90
CTSH 170721P00074000 P 07/21/17 74.0 6.80 7.30
CTSH 170721P00075000 P 07/21/17 75.0 7.70 8.30
CTSH 170721P00080000 P 07/21/17 80.0 12.90 13.60
CTSH 170721P00085000 P 07/21/17 85.0 17.90 18.30
CTSH 170728C00035000 C 07/28/17 35.0 30.90 32.70
CTSH 170728C00040000 C 07/28/17 40.0 26.30 27.60
CTSH 170728C00045000 C 07/28/17 45.0 21.60 22.20
CTSH 170728C00050000 C 07/28/17 50.0 16.60 17.40
CTSH 170728C00055000 C 07/28/17 55.0 11.60 12.20
CTSH 170728C00060000 C 07/28/17 60.0 6.80 7.20
CTSH 170728C00060500 C 07/28/17 60.5 6.30 6.70
CTSH 170728C00061000 C 07/28/17 61.0 5.80 6.20
CTSH 170728C00061500 C 07/28/17 61.5 5.20 5.80
CTSH 170728C00062000 C 07/28/17 62.0 4.90 5.30
CTSH 170728C00062500 C 07/28/17 62.5 4.50 4.80
CTSH 170728C00063000 C 07/28/17 63.0 4.00 4.40
CTSH 170728C00063500 C 07/28/17 63.5 3.70 3.90
CTSH 170728C00064000 C 07/28/17 64.0 3.20 3.50
CTSH 170728C00064500 C 07/28/17 64.5 2.80 3.10
CTSH 170728C00065000 C 07/28/17 65.0 2.50 2.65
CTSH 170728C00065500 C 07/28/17 65.5 2.10 2.30
CTSH 170728C00066000 C 07/28/17 66.0 1.75 1.95
CTSH 170728C00066500 C 07/28/17 66.5 1.40 1.60
CTSH 170728C00067000 C 07/28/17 67.0 1.10 1.35
CTSH 170728C00067500 C 07/28/17 67.5 0.90 1.10
CTSH 170728C00068000 C 07/28/17 68.0 0.70 0.85
CTSH 170728C00068500 C 07/28/17 68.5 0.50 0.70
CTSH 170728C00069000 C 07/28/17 69.0 0.40 0.55
CTSH 170728C00069500 C 07/28/17 69.5 0.25 0.40
CTSH 170728C00070000 C 07/28/17 70.0 0.20 0.30
CTSH 170728C00070500 C 07/28/17 70.5 0.10 0.25
CTSH 170728C00071000 C 07/28/17 71.0 0.05 0.20
CTSH 170728C00071500 C 07/28/17 71.5 0.00 0.15
CTSH 170728C00072000 C 07/28/17 72.0 0.00 0.25
CTSH 170728C00072500 C 07/28/17 72.5 0.00 0.20
CTSH 170728C00073000 C 07/28/17 73.0 0.00 0.25
CTSH 170728C00073500 C 07/28/17 73.5 0.00 0.05
CTSH 170728C00074000 C 07/28/17 74.0 0.00 0.05
CTSH 170728C00075000 C 07/28/17 75.0 0.00 0.15
CTSH 170728C00080000 C 07/28/17 80.0 0.00 0.05
CTSH 170728C00085000 C 07/28/17 85.0 0.00 0.10
CTSH 170728C00090000 C 07/28/17 90.0 0.00 0.05
CTSH 170728C00095000 C 07/28/17 95.0 0.00 0.10
CTSH 170728C00100000 C 07/28/17 100.0 0.00 0.15
CTSH 170728P00035000 P 07/28/17 35.0 0.00 0.35
CTSH 170728P00040000 P 07/28/17 40.0 0.00 0.30
CTSH 170728P00045000 P 07/28/17 45.0 0.00 0.15
CTSH 170728P00050000 P 07/28/17 50.0 0.00 0.05
CTSH 170728P00055000 P 07/28/17 55.0 0.00 0.15
CTSH 170728P00060000 P 07/28/17 60.0 0.00 0.15
CTSH 170728P00060500 P 07/28/17 60.5 0.00 0.20
CTSH 170728P00061000 P 07/28/17 61.0 0.00 0.20
CTSH 170728P00061500 P 07/28/17 61.5 0.10 0.20
CTSH 170728P00062000 P 07/28/17 62.0 0.15 0.25
CTSH 170728P00062500 P 07/28/17 62.5 0.15 0.30
CTSH 170728P00063000 P 07/28/17 63.0 0.20 0.45
CTSH 170728P00063500 P 07/28/17 63.5 0.25 0.40
CTSH 170728P00064000 P 07/28/17 64.0 0.35 0.60
CTSH 170728P00064500 P 07/28/17 64.5 0.45 0.60
CTSH 170728P00065000 P 07/28/17 65.0 0.55 0.75
CTSH 170728P00065500 P 07/28/17 65.5 0.65 0.95
CTSH 170728P00066000 P 07/28/17 66.0 0.85 1.05
CTSH 170728P00066500 P 07/28/17 66.5 1.00 1.25
CTSH 170728P00067000 P 07/28/17 67.0 1.25 1.50
CTSH 170728P00067500 P 07/28/17 67.5 1.50 1.75
CTSH 170728P00068000 P 07/28/17 68.0 1.75 2.10
CTSH 170728P00068500 P 07/28/17 68.5 2.10 2.45
CTSH 170728P00069000 P 07/28/17 69.0 2.45 2.80
CTSH 170728P00069500 P 07/28/17 69.5 2.80 3.20
CTSH 170728P00070000 P 07/28/17 70.0 3.20 3.50
CTSH 170728P00070500 P 07/28/17 70.5 3.60 4.00
CTSH 170728P00071000 P 07/28/17 71.0 4.00 4.40
CTSH 170728P00071500 P 07/28/17 71.5 4.50 4.80
CTSH 170728P00072000 P 07/28/17 72.0 5.00 5.40
CTSH 170728P00072500 P 07/28/17 72.5 5.50 5.80
CTSH 170728P00073000 P 07/28/17 73.0 5.90 6.50
CTSH 170728P00073500 P 07/28/17 73.5 6.40 6.80
CTSH 170728P00074000 P 07/28/17 74.0 6.90 7.40
CTSH 170728P00075000 P 07/28/17 75.0 7.90 8.60
CTSH 170728P00080000 P 07/28/17 80.0 12.90 13.60
CTSH 170728P00085000 P 07/28/17 85.0 17.60 18.60
CTSH 170728P00090000 P 07/28/17 90.0 22.80 23.40
CTSH 170728P00095000 P 07/28/17 95.0 27.90 28.50
CTSH 170728P00100000 P 07/28/17 100.0 32.90 33.40
CTSH 170804C00060000 C 08/04/17 60.0 6.80 7.40
CTSH 170804C00061000 C 08/04/17 61.0 5.80 6.50
CTSH 170804C00061500 C 08/04/17 61.5 5.50 6.00
CTSH 170804C00062000 C 08/04/17 62.0 4.90 5.60
CTSH 170804C00062500 C 08/04/17 62.5 4.60 5.10
CTSH 170804C00063000 C 08/04/17 63.0 4.20 4.70
CTSH 170804C00063500 C 08/04/17 63.5 3.80 4.30
CTSH 170804C00064000 C 08/04/17 64.0 3.50 3.90
CTSH 170804C00064500 C 08/04/17 64.5 3.00 3.50
CTSH 170804C00065000 C 08/04/17 65.0 2.60 3.20
CTSH 170804C00065500 C 08/04/17 65.5 2.45 2.75
CTSH 170804C00066000 C 08/04/17 66.0 2.10 2.45
CTSH 170804C00066500 C 08/04/17 66.5 1.80 2.15
CTSH 170804C00067000 C 08/04/17 67.0 1.55 1.90
CTSH 170804C00067500 C 08/04/17 67.5 1.30 1.60
CTSH 170804C00068000 C 08/04/17 68.0 1.10 1.40
CTSH 170804C00068500 C 08/04/17 68.5 0.90 1.20
CTSH 170804C00069000 C 08/04/17 69.0 0.75 1.00
CTSH 170804C00069500 C 08/04/17 69.5 0.60 0.85
CTSH 170804C00070000 C 08/04/17 70.0 0.45 0.70
CTSH 170804C00070500 C 08/04/17 70.5 0.35 0.60
CTSH 170804C00071000 C 08/04/17 71.0 0.30 0.50
CTSH 170804C00071500 C 08/04/17 71.5 0.20 0.45
CTSH 170804C00072000 C 08/04/17 72.0 0.15 0.35
CTSH 170804C00072500 C 08/04/17 72.5 0.10 0.25
CTSH 170804C00073000 C 08/04/17 73.0 0.05 0.20
CTSH 170804C00073500 C 08/04/17 73.5 0.05 0.20
CTSH 170804C00074000 C 08/04/17 74.0 0.00 0.15
CTSH 170804C00074500 C 08/04/17 74.5 0.00 0.15
CTSH 170804C00075000 C 08/04/17 75.0 0.00 0.15
CTSH 170804P00060000 P 08/04/17 60.0 0.15 0.35
CTSH 170804P00061000 P 08/04/17 61.0 0.25 0.45
CTSH 170804P00061500 P 08/04/17 61.5 0.30 0.50
CTSH 170804P00062000 P 08/04/17 62.0 0.35 0.55
CTSH 170804P00062500 P 08/04/17 62.5 0.40 0.65
CTSH 170804P00063000 P 08/04/17 63.0 0.50 0.70
CTSH 170804P00063500 P 08/04/17 63.5 0.55 0.75
CTSH 170804P00064000 P 08/04/17 64.0 0.70 0.90
CTSH 170804P00064500 P 08/04/17 64.5 0.80 1.05
CTSH 170804P00065000 P 08/04/17 65.0 0.95 1.25
CTSH 170804P00065500 P 08/04/17 65.5 1.05 1.40
CTSH 170804P00066000 P 08/04/17 66.0 1.25 1.60
CTSH 170804P00066500 P 08/04/17 66.5 1.45 1.80
CTSH 170804P00067000 P 08/04/17 67.0 1.65 2.00
CTSH 170804P00067500 P 08/04/17 67.5 1.85 2.30
CTSH 170804P00068000 P 08/04/17 68.0 2.15 2.55
CTSH 170804P00068500 P 08/04/17 68.5 2.45 2.90
CTSH 170804P00069000 P 08/04/17 69.0 2.65 3.20
CTSH 170804P00069500 P 08/04/17 69.5 2.90 3.60
CTSH 170804P00070000 P 08/04/17 70.0 3.20 3.90
CTSH 170804P00070500 P 08/04/17 70.5 3.70 4.30
CTSH 170804P00071000 P 08/04/17 71.0 4.20 4.70
CTSH 170804P00071500 P 08/04/17 71.5 4.50 5.10
CTSH 170804P00072000 P 08/04/17 72.0 5.10 5.60
CTSH 170804P00072500 P 08/04/17 72.5 5.50 6.00
CTSH 170804P00073000 P 08/04/17 73.0 5.90 6.70
CTSH 170804P00073500 P 08/04/17 73.5 5.60 7.00
CTSH 170804P00074000 P 08/04/17 74.0 6.40 7.60
CTSH 170804P00074500 P 08/04/17 74.5 6.40 8.00
CTSH 170804P00075000 P 08/04/17 75.0 7.90 8.50
CTSH 170818C00035000 C 08/18/17 35.0 31.50 32.10
CTSH 170818C00037500 C 08/18/17 37.5 27.60 31.10
CTSH 170818C00040000 C 08/18/17 40.0 26.20 27.70
CTSH 170818C00042500 C 08/18/17 42.5 23.60 25.40
CTSH 170818C00045000 C 08/18/17 45.0 21.60 22.20
CTSH 170818C00047500 C 08/18/17 47.5 18.70 19.70
CTSH 170818C00050000 C 08/18/17 50.0 16.60 17.30
CTSH 170818C00055000 C 08/18/17 55.0 12.00 12.40
CTSH 170818C00057500 C 08/18/17 57.5 9.20 9.90
CTSH 170818C00060000 C 08/18/17 60.0 7.20 7.50
CTSH 170818C00062500 C 08/18/17 62.5 5.10 5.40
CTSH 170818C00065000 C 08/18/17 65.0 3.30 3.50
CTSH 170818C00067500 C 08/18/17 67.5 1.85 2.00
CTSH 170818C00070000 C 08/18/17 70.0 0.90 0.95
CTSH 170818C00072500 C 08/18/17 72.5 0.35 0.40
CTSH 170818C00075000 C 08/18/17 75.0 0.10 0.20
CTSH 170818C00080000 C 08/18/17 80.0 0.00 0.05
CTSH 170818C00085000 C 08/18/17 85.0 0.00 0.05
CTSH 170818C00090000 C 08/18/17 90.0 0.00 0.05
CTSH 170818C00095000 C 08/18/17 95.0 0.00 0.05
CTSH 170818P00035000 P 08/18/17 35.0 0.00 0.05
CTSH 170818P00037500 P 08/18/17 37.5 0.00 0.05
CTSH 170818P00040000 P 08/18/17 40.0 0.00 0.05
CTSH 170818P00042500 P 08/18/17 42.5 0.00 0.05
CTSH 170818P00045000 P 08/18/17 45.0 0.00 0.05
CTSH 170818P00047500 P 08/18/17 47.5 0.00 0.20
CTSH 170818P00050000 P 08/18/17 50.0 0.00 0.10
CTSH 170818P00055000 P 08/18/17 55.0 0.10 0.20
CTSH 170818P00057500 P 08/18/17 57.5 0.20 0.30
CTSH 170818P00060000 P 08/18/17 60.0 0.40 0.50
CTSH 170818P00062500 P 08/18/17 62.5 0.70 0.80
CTSH 170818P00065000 P 08/18/17 65.0 1.35 1.50
CTSH 170818P00067500 P 08/18/17 67.5 2.40 2.60
CTSH 170818P00070000 P 08/18/17 70.0 3.90 4.20
CTSH 170818P00072500 P 08/18/17 72.5 5.90 6.20
CTSH 170818P00075000 P 08/18/17 75.0 7.90 8.50
CTSH 170818P00080000 P 08/18/17 80.0 12.70 13.30
CTSH 170818P00085000 P 08/18/17 85.0 17.20 18.90
CTSH 170818P00090000 P 08/18/17 90.0 22.80 23.80
CTSH 170818P00095000 P 08/18/17 95.0 27.90 28.30
CTSH 171020C00030000 C 10/20/17 30.0 36.60 37.20
CTSH 171020C00032500 C 10/20/17 32.5 34.00 34.60
CTSH 171020C00035000 C 10/20/17 35.0 31.60 32.30
CTSH 171020C00037500 C 10/20/17 37.5 29.10 29.90
CTSH 171020C00040000 C 10/20/17 40.0 26.60 27.20
CTSH 171020C00042500 C 10/20/17 42.5 24.40 24.70
CTSH 171020C00045000 C 10/20/17 45.0 21.70 22.20
CTSH 171020C00047500 C 10/20/17 47.5 19.40 19.70
CTSH 171020C00050000 C 10/20/17 50.0 16.90 17.30
CTSH 171020C00052500 C 10/20/17 52.5 14.40 14.90
CTSH 171020C00055000 C 10/20/17 55.0 12.30 12.60
CTSH 171020C00057500 C 10/20/17 57.5 10.00 10.30
CTSH 171020C00060000 C 10/20/17 60.0 7.80 8.20
CTSH 171020C00062500 C 10/20/17 62.5 6.00 6.20
CTSH 171020C00065000 C 10/20/17 65.0 4.30 4.50
CTSH 171020C00067500 C 10/20/17 67.5 2.85 3.00
CTSH 171020C00070000 C 10/20/17 70.0 1.80 1.90
CTSH 171020C00072500 C 10/20/17 72.5 1.00 1.10
CTSH 171020C00075000 C 10/20/17 75.0 0.50 0.65
CTSH 171020C00080000 C 10/20/17 80.0 0.10 0.20
CTSH 171020C00085000 C 10/20/17 85.0 0.00 0.10
CTSH 171020P00030000 P 10/20/17 30.0 0.00 0.05
CTSH 171020P00032500 P 10/20/17 32.5 0.00 0.05
CTSH 171020P00035000 P 10/20/17 35.0 0.00 0.05
CTSH 171020P00037500 P 10/20/17 37.5 0.00 0.05
CTSH 171020P00040000 P 10/20/17 40.0 0.00 0.10
CTSH 171020P00042500 P 10/20/17 42.5 0.00 0.10
CTSH 171020P00045000 P 10/20/17 45.0 0.05 0.15
CTSH 171020P00047500 P 10/20/17 47.5 0.10 0.20
CTSH 171020P00050000 P 10/20/17 50.0 0.15 0.25
CTSH 171020P00052500 P 10/20/17 52.5 0.20 0.35
CTSH 171020P00055000 P 10/20/17 55.0 0.35 0.50
CTSH 171020P00057500 P 10/20/17 57.5 0.60 0.70
CTSH 171020P00060000 P 10/20/17 60.0 0.95 1.10
CTSH 171020P00062500 P 10/20/17 62.5 1.50 1.65
CTSH 171020P00065000 P 10/20/17 65.0 2.25 2.45
CTSH 171020P00067500 P 10/20/17 67.5 3.30 3.50
CTSH 171020P00070000 P 10/20/17 70.0 4.70 4.90
CTSH 171020P00072500 P 10/20/17 72.5 6.40 6.70
CTSH 171020P00075000 P 10/20/17 75.0 8.40 8.70
CTSH 171020P00080000 P 10/20/17 80.0 13.00 13.30
CTSH 171020P00085000 P 10/20/17 85.0 17.90 18.40
CTSH 180119C00027500 C 01/19/18 27.5 38.80 39.80
CTSH 180119C00030000 C 01/19/18 30.0 36.20 37.60
CTSH 180119C00032500 C 01/19/18 32.5 34.00 35.20
CTSH 180119C00035000 C 01/19/18 35.0 31.00 33.00
CTSH 180119C00037500 C 01/19/18 37.5 28.90 30.20
CTSH 180119C00040000 C 01/19/18 40.0 26.50 27.50
CTSH 180119C00042500 C 01/19/18 42.5 24.10 25.20
CTSH 180119C00045000 C 01/19/18 45.0 21.60 22.80
CTSH 180119C00047500 C 01/19/18 47.5 19.60 20.10
CTSH 180119C00050000 C 01/19/18 50.0 17.40 17.80
CTSH 180119C00052500 C 01/19/18 52.5 15.10 15.40
CTSH 180119C00055000 C 01/19/18 55.0 12.90 13.30
CTSH 180119C00057500 C 01/19/18 57.5 10.80 11.20
CTSH 180119C00060000 C 01/19/18 60.0 8.90 9.20
CTSH 180119C00062500 C 01/19/18 62.5 7.20 7.40
CTSH 180119C00065000 C 01/19/18 65.0 5.60 5.80
CTSH 180119C00067500 C 01/19/18 67.5 4.20 4.40
CTSH 180119C00070000 C 01/19/18 70.0 3.00 3.30
CTSH 180119C00072500 C 01/19/18 72.5 2.15 2.30
CTSH 180119C00075000 C 01/19/18 75.0 1.40 1.60
CTSH 180119C00077500 C 01/19/18 77.5 0.90 1.05
CTSH 180119C00080000 C 01/19/18 80.0 0.60 0.70
CTSH 180119C00085000 C 01/19/18 85.0 0.20 0.35
CTSH 180119C00090000 C 01/19/18 90.0 0.05 0.15
CTSH 180119C00095000 C 01/19/18 95.0 0.00 0.10
CTSH 180119C00100000 C 01/19/18 100.0 0.00 0.05
CTSH 180119P00027500 P 01/19/18 27.5 0.00 0.05
CTSH 180119P00030000 P 01/19/18 30.0 0.00 0.05
CTSH 180119P00032500 P 01/19/18 32.5 0.00 0.10
CTSH 180119P00035000 P 01/19/18 35.0 0.05 0.15
CTSH 180119P00037500 P 01/19/18 37.5 0.05 0.20
CTSH 180119P00040000 P 01/19/18 40.0 0.10 0.25
CTSH 180119P00042500 P 01/19/18 42.5 0.15 0.30
CTSH 180119P00045000 P 01/19/18 45.0 0.25 0.40
CTSH 180119P00047500 P 01/19/18 47.5 0.35 0.50
CTSH 180119P00050000 P 01/19/18 50.0 0.50 0.65
CTSH 180119P00052500 P 01/19/18 52.5 0.70 0.80
CTSH 180119P00055000 P 01/19/18 55.0 1.00 1.10
CTSH 180119P00057500 P 01/19/18 57.5 1.40 1.50
CTSH 180119P00060000 P 01/19/18 60.0 1.90 2.00
CTSH 180119P00062500 P 01/19/18 62.5 2.60 2.70
CTSH 180119P00065000 P 01/19/18 65.0 3.50 3.70
CTSH 180119P00067500 P 01/19/18 67.5 4.60 4.80
CTSH 180119P00070000 P 01/19/18 70.0 5.90 6.10
CTSH 180119P00072500 P 01/19/18 72.5 7.50 7.70
CTSH 180119P00075000 P 01/19/18 75.0 9.30 9.50
CTSH 180119P00077500 P 01/19/18 77.5 11.20 11.50
CTSH 180119P00080000 P 01/19/18 80.0 13.40 13.80
CTSH 180119P00085000 P 01/19/18 85.0 17.70 19.10
CTSH 180119P00090000 P 01/19/18 90.0 22.90 24.20
CTSH 180119P00095000 P 01/19/18 95.0 27.70 29.40
CTSH 180119P00100000 P 01/19/18 100.0 32.90 33.40
CTSH 190118C00027500 C 01/18/19 27.5 37.70 41.00
CTSH 190118C00030000 C 01/18/19 30.0 34.90 39.30
CTSH 190118C00032500 C 01/18/19 32.5 32.50 36.50
CTSH 190118C00035000 C 01/18/19 35.0 30.10 34.20
CTSH 190118C00037500 C 01/18/19 37.5 27.70 32.40
CTSH 190118C00040000 C 01/18/19 40.0 26.10 29.10
CTSH 190118C00042500 C 01/18/19 42.5 23.40 27.40
CTSH 190118C00045000 C 01/18/19 45.0 21.70 25.00
CTSH 190118C00047500 C 01/18/19 47.5 21.00 21.80
CTSH 190118C00050000 C 01/18/19 50.0 18.60 19.90
CTSH 190118C00052500 C 01/18/19 52.5 16.90 17.90
CTSH 190118C00055000 C 01/18/19 55.0 14.80 16.50
CTSH 190118C00057500 C 01/18/19 57.5 13.40 14.60
CTSH 190118C00060000 C 01/18/19 60.0 11.60 13.10
CTSH 190118C00062500 C 01/18/19 62.5 10.30 11.30
CTSH 190118C00065000 C 01/18/19 65.0 9.00 9.90
CTSH 190118C00067500 C 01/18/19 67.5 7.70 8.70
CTSH 190118C00070000 C 01/18/19 70.0 6.50 7.70
CTSH 190118C00072500 C 01/18/19 72.5 5.60 6.40
CTSH 190118C00075000 C 01/18/19 75.0 4.70 5.40
CTSH 190118C00080000 C 01/18/19 80.0 2.95 3.90
CTSH 190118C00085000 C 01/18/19 85.0 2.15 2.70
CTSH 190118C00090000 C 01/18/19 90.0 1.45 1.85
CTSH 190118C00095000 C 01/18/19 95.0 0.85 1.25
CTSH 190118C00100000 C 01/18/19 100.0 0.50 0.80
CTSH 190118P00027500 P 01/18/19 27.5 0.20 0.40
CTSH 190118P00030000 P 01/18/19 30.0 0.20 0.50
CTSH 190118P00032500 P 01/18/19 32.5 0.35 0.60
CTSH 190118P00035000 P 01/18/19 35.0 0.50 0.75
CTSH 190118P00037500 P 01/18/19 37.5 0.50 0.95
CTSH 190118P00040000 P 01/18/19 40.0 0.55 1.15
CTSH 190118P00042500 P 01/18/19 42.5 0.80 1.50
CTSH 190118P00045000 P 01/18/19 45.0 1.35 1.65
CTSH 190118P00047500 P 01/18/19 47.5 1.70 2.00
CTSH 190118P00050000 P 01/18/19 50.0 2.15 2.45
CTSH 190118P00052500 P 01/18/19 52.5 2.60 3.10
CTSH 190118P00055000 P 01/18/19 55.0 3.20 3.70
CTSH 190118P00057500 P 01/18/19 57.5 3.90 4.40
CTSH 190118P00060000 P 01/18/19 60.0 4.70 5.20
CTSH 190118P00062500 P 01/18/19 62.5 5.60 6.20
CTSH 190118P00065000 P 01/18/19 65.0 6.30 7.50
CTSH 190118P00067500 P 01/18/19 67.5 7.70 8.50
CTSH 190118P00070000 P 01/18/19 70.0 8.80 10.10
CTSH 190118P00072500 P 01/18/19 72.5 10.50 11.30
CTSH 190118P00075000 P 01/18/19 75.0 11.70 13.30
CTSH 190118P00080000 P 01/18/19 80.0 15.30 16.50
CTSH 190118P00085000 P 01/18/19 85.0 18.70 20.50
CTSH 190118P00090000 P 01/18/19 90.0 23.10 25.00
CTSH 190118P00095000 P 01/18/19 95.0 26.90 30.30
CTSH 190118P00100000 P 01/18/19 100.0 31.60 35.40

OPRA data is delayed 15 minutes.