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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-05-15)Premium Content

Cognizant Technology Solutions Corp (CTSH)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTSH 150710C00047500 C 07/10/15 47.5 10.60 13.50
CTSH 150710C00050000 C 07/10/15 50.0 8.10 10.90
CTSH 150710C00052000 C 07/10/15 52.0 6.10 8.90
CTSH 150710C00052500 C 07/10/15 52.5 5.60 8.40
CTSH 150710C00053000 C 07/10/15 53.0 5.20 7.90
CTSH 150710C00053500 C 07/10/15 53.5 4.70 7.40
CTSH 150710C00054000 C 07/10/15 54.0 4.20 6.90
CTSH 150710C00054500 C 07/10/15 54.5 3.70 6.40
CTSH 150710C00055000 C 07/10/15 55.0 3.20 6.00
CTSH 150710C00055500 C 07/10/15 55.5 2.90 5.50
CTSH 150710C00056000 C 07/10/15 56.0 2.40 5.30
CTSH 150710C00056500 C 07/10/15 56.5 2.00 4.50
CTSH 150710C00057000 C 07/10/15 57.0 1.50 3.90
CTSH 150710C00057500 C 07/10/15 57.5 1.00 3.40
CTSH 150710C00058000 C 07/10/15 58.0 0.85 3.10
CTSH 150710C00058500 C 07/10/15 58.5 1.65 2.85
CTSH 150710C00059000 C 07/10/15 59.0 1.25 2.20
CTSH 150710C00059500 C 07/10/15 59.5 1.00 1.90
CTSH 150710C00060000 C 07/10/15 60.0 0.75 1.55
CTSH 150710C00060500 C 07/10/15 60.5 0.55 1.30
CTSH 150710C00061000 C 07/10/15 61.0 0.25 1.00
CTSH 150710C00061500 C 07/10/15 61.5 0.30 0.75
CTSH 150710C00062000 C 07/10/15 62.0 0.05 0.60
CTSH 150710C00062500 C 07/10/15 62.5 0.05 0.45
CTSH 150710C00063000 C 07/10/15 63.0 0.00 0.30
CTSH 150710C00063500 C 07/10/15 63.5 0.00 0.25
CTSH 150710C00064000 C 07/10/15 64.0 0.00 0.30
CTSH 150710C00064500 C 07/10/15 64.5 0.00 0.15
CTSH 150710C00065000 C 07/10/15 65.0 0.00 0.10
CTSH 150710C00065500 C 07/10/15 65.5 0.00 0.20
CTSH 150710C00066000 C 07/10/15 66.0 0.00 0.30
CTSH 150710C00066500 C 07/10/15 66.5 0.05 0.30
CTSH 150710C00067000 C 07/10/15 67.0 0.00 0.40
CTSH 150710C00067500 C 07/10/15 67.5 0.00 0.15
CTSH 150710C00068000 C 07/10/15 68.0 0.00 2.65
CTSH 150710C00068500 C 07/10/15 68.5 0.00 0.15
CTSH 150710C00069000 C 07/10/15 69.0 0.00 0.30
CTSH 150710C00069500 C 07/10/15 69.5 0.00 0.30
CTSH 150710C00070000 C 07/10/15 70.0 0.00 0.30
CTSH 150710C00070500 C 07/10/15 70.5 0.00 1.85
CTSH 150710C00071000 C 07/10/15 71.0 0.00 2.50
CTSH 150710C00071500 C 07/10/15 71.5 0.00 2.40
CTSH 150710C00072000 C 07/10/15 72.0 0.00 2.25
CTSH 150710C00072500 C 07/10/15 72.5 0.00 0.35
CTSH 150710C00073000 C 07/10/15 73.0 0.00 1.60
CTSH 150710C00074000 C 07/10/15 74.0 0.00 1.70
CTSH 150710C00075000 C 07/10/15 75.0 0.00 0.45
CTSH 150710P00047500 P 07/10/15 47.5 0.00 0.45
CTSH 150710P00050000 P 07/10/15 50.0 0.00 0.30
CTSH 150710P00052000 P 07/10/15 52.0 0.00 0.70
CTSH 150710P00052500 P 07/10/15 52.5 0.00 0.20
CTSH 150710P00053000 P 07/10/15 53.0 0.00 0.25
CTSH 150710P00053500 P 07/10/15 53.5 0.00 0.30
CTSH 150710P00054000 P 07/10/15 54.0 0.00 0.40
CTSH 150710P00054500 P 07/10/15 54.5 0.00 0.35
CTSH 150710P00055000 P 07/10/15 55.0 0.00 0.45
CTSH 150710P00055500 P 07/10/15 55.5 0.00 0.35
CTSH 150710P00056000 P 07/10/15 56.0 0.05 0.35
CTSH 150710P00056500 P 07/10/15 56.5 0.05 0.35
CTSH 150710P00057000 P 07/10/15 57.0 0.15 0.70
CTSH 150710P00057500 P 07/10/15 57.5 0.10 0.70
CTSH 150710P00058000 P 07/10/15 58.0 0.25 0.45
CTSH 150710P00058500 P 07/10/15 58.5 0.35 0.70
CTSH 150710P00059000 P 07/10/15 59.0 0.35 0.80
CTSH 150710P00059500 P 07/10/15 59.5 0.50 1.00
CTSH 150710P00060000 P 07/10/15 60.0 0.70 1.25
CTSH 150710P00060500 P 07/10/15 60.5 0.95 1.50
CTSH 150710P00061000 P 07/10/15 61.0 1.05 1.80
CTSH 150710P00061500 P 07/10/15 61.5 1.40 2.50
CTSH 150710P00062000 P 07/10/15 62.0 1.80 2.95
CTSH 150710P00062500 P 07/10/15 62.5 2.05 3.50
CTSH 150710P00063000 P 07/10/15 63.0 2.55 4.00
CTSH 150710P00063500 P 07/10/15 63.5 2.95 4.50
CTSH 150710P00064000 P 07/10/15 64.0 3.40 5.10
CTSH 150710P00064500 P 07/10/15 64.5 3.80 5.60
CTSH 150710P00065000 P 07/10/15 65.0 4.30 6.10
CTSH 150710P00065500 P 07/10/15 65.5 4.80 6.60
CTSH 150710P00066000 P 07/10/15 66.0 5.30 7.10
CTSH 150710P00066500 P 07/10/15 66.5 5.80 7.60
CTSH 150710P00067000 P 07/10/15 67.0 6.30 8.10
CTSH 150710P00067500 P 07/10/15 67.5 6.80 8.60
CTSH 150710P00068000 P 07/10/15 68.0 7.10 9.10
CTSH 150710P00068500 P 07/10/15 68.5 7.60 9.30
CTSH 150710P00069000 P 07/10/15 69.0 8.00 10.50
CTSH 150710P00069500 P 07/10/15 69.5 8.60 10.30
CTSH 150710P00070000 P 07/10/15 70.0 9.00 10.80
CTSH 150710P00070500 P 07/10/15 70.5 9.60 11.60
CTSH 150710P00071000 P 07/10/15 71.0 9.90 12.20
CTSH 150710P00071500 P 07/10/15 71.5 10.30 12.30
CTSH 150710P00072000 P 07/10/15 72.0 10.80 13.10
CTSH 150710P00072500 P 07/10/15 72.5 11.40 13.40
CTSH 150710P00073000 P 07/10/15 73.0 11.60 14.20
CTSH 150710P00074000 P 07/10/15 74.0 12.80 15.20
CTSH 150710P00075000 P 07/10/15 75.0 13.50 16.90
CTSH 150717C00035000 C 07/17/15 35.0 23.40 27.20
CTSH 150717C00037500 C 07/17/15 37.5 20.60 23.50
CTSH 150717C00040000 C 07/17/15 40.0 18.10 21.10
CTSH 150717C00042500 C 07/17/15 42.5 15.60 18.40
CTSH 150717C00045000 C 07/17/15 45.0 13.10 16.20
CTSH 150717C00047500 C 07/17/15 47.5 10.70 13.50
CTSH 150717C00050000 C 07/17/15 50.0 8.70 10.90
CTSH 150717C00051000 C 07/17/15 51.0 7.20 9.90
CTSH 150717C00052000 C 07/17/15 52.0 6.70 9.00
CTSH 150717C00052500 C 07/17/15 52.5 5.80 8.50
CTSH 150717C00053000 C 07/17/15 53.0 5.30 8.00
CTSH 150717C00054000 C 07/17/15 54.0 4.40 7.00
CTSH 150717C00054500 C 07/17/15 54.5 4.00 6.50
CTSH 150717C00055000 C 07/17/15 55.0 4.00 6.00
CTSH 150717C00055500 C 07/17/15 55.5 3.00 5.60
CTSH 150717C00056000 C 07/17/15 56.0 2.50 5.00
CTSH 150717C00056500 C 07/17/15 56.5 2.00 4.60
CTSH 150717C00057000 C 07/17/15 57.0 1.65 4.20
CTSH 150717C00057500 C 07/17/15 57.5 2.60 3.80
CTSH 150717C00058000 C 07/17/15 58.0 2.25 3.40
CTSH 150717C00058500 C 07/17/15 58.5 1.95 3.00
CTSH 150717C00059000 C 07/17/15 59.0 1.90 2.55
CTSH 150717C00059500 C 07/17/15 59.5 1.65 2.25
CTSH 150717C00060000 C 07/17/15 60.0 1.60 1.90
CTSH 150717C00060500 C 07/17/15 60.5 1.35 1.60
CTSH 150717C00061000 C 07/17/15 61.0 1.15 1.35
CTSH 150717C00061500 C 07/17/15 61.5 0.60 1.10
CTSH 150717C00062000 C 07/17/15 62.0 0.65 0.90
CTSH 150717C00062500 C 07/17/15 62.5 0.35 0.70
CTSH 150717C00063000 C 07/17/15 63.0 0.20 0.60
CTSH 150717C00063500 C 07/17/15 63.5 0.10 0.50
CTSH 150717C00064000 C 07/17/15 64.0 0.10 0.45
CTSH 150717C00064500 C 07/17/15 64.5 0.05 0.45
CTSH 150717C00065000 C 07/17/15 65.0 0.10 0.25
CTSH 150717C00065500 C 07/17/15 65.5 0.00 0.30
CTSH 150717C00066000 C 07/17/15 66.0 0.00 0.25
CTSH 150717C00066500 C 07/17/15 66.5 0.00 0.20
CTSH 150717C00067000 C 07/17/15 67.0 0.00 0.20
CTSH 150717C00067500 C 07/17/15 67.5 0.05 0.30
CTSH 150717C00068000 C 07/17/15 68.0 0.00 0.20
CTSH 150717C00068500 C 07/17/15 68.5 0.00 0.15
CTSH 150717C00069000 C 07/17/15 69.0 0.00 0.30
CTSH 150717C00069500 C 07/17/15 69.5 0.00 0.30
CTSH 150717C00070000 C 07/17/15 70.0 0.00 0.30
CTSH 150717C00070500 C 07/17/15 70.5 0.00 0.30
CTSH 150717C00071000 C 07/17/15 71.0 0.00 0.30
CTSH 150717C00071500 C 07/17/15 71.5 0.00 0.30
CTSH 150717C00072000 C 07/17/15 72.0 0.00 0.30
CTSH 150717C00072500 C 07/17/15 72.5 0.00 0.05
CTSH 150717C00073000 C 07/17/15 73.0 0.00 0.30
CTSH 150717C00073500 C 07/17/15 73.5 0.00 0.30
CTSH 150717C00074000 C 07/17/15 74.0 0.00 0.15
CTSH 150717C00075000 C 07/17/15 75.0 0.00 0.30
CTSH 150717C00080000 C 07/17/15 80.0 0.00 0.30
CTSH 150717C00085000 C 07/17/15 85.0 0.00 0.30
CTSH 150717C00090000 C 07/17/15 90.0 0.00 0.30
CTSH 150717P00035000 P 07/17/15 35.0 0.00 0.30
CTSH 150717P00037500 P 07/17/15 37.5 0.00 0.30
CTSH 150717P00040000 P 07/17/15 40.0 0.00 0.30
CTSH 150717P00042500 P 07/17/15 42.5 0.00 0.30
CTSH 150717P00045000 P 07/17/15 45.0 0.00 0.30
CTSH 150717P00047500 P 07/17/15 47.5 0.00 0.30
CTSH 150717P00050000 P 07/17/15 50.0 0.05 0.30
CTSH 150717P00051000 P 07/17/15 51.0 0.05 0.35
CTSH 150717P00052000 P 07/17/15 52.0 0.05 0.35
CTSH 150717P00052500 P 07/17/15 52.5 0.10 0.35
CTSH 150717P00053000 P 07/17/15 53.0 0.10 0.35
CTSH 150717P00054000 P 07/17/15 54.0 0.10 0.50
CTSH 150717P00054500 P 07/17/15 54.5 0.10 0.55
CTSH 150717P00055000 P 07/17/15 55.0 0.10 0.60
CTSH 150717P00055500 P 07/17/15 55.5 0.10 0.70
CTSH 150717P00056000 P 07/17/15 56.0 0.15 0.60
CTSH 150717P00056500 P 07/17/15 56.5 0.25 0.50
CTSH 150717P00057000 P 07/17/15 57.0 0.40 0.55
CTSH 150717P00057500 P 07/17/15 57.5 0.45 0.60
CTSH 150717P00058000 P 07/17/15 58.0 0.55 0.75
CTSH 150717P00058500 P 07/17/15 58.5 0.65 0.95
CTSH 150717P00059000 P 07/17/15 59.0 0.85 1.10
CTSH 150717P00059500 P 07/17/15 59.5 0.95 1.30
CTSH 150717P00060000 P 07/17/15 60.0 1.15 1.45
CTSH 150717P00060500 P 07/17/15 60.5 1.35 1.80
CTSH 150717P00061000 P 07/17/15 61.0 1.60 2.10
CTSH 150717P00061500 P 07/17/15 61.5 1.85 2.45
CTSH 150717P00062000 P 07/17/15 62.0 2.15 3.20
CTSH 150717P00062500 P 07/17/15 62.5 2.40 3.30
CTSH 150717P00063000 P 07/17/15 63.0 2.80 3.80
CTSH 150717P00063500 P 07/17/15 63.5 3.10 4.30
CTSH 150717P00064000 P 07/17/15 64.0 3.60 4.80
CTSH 150717P00064500 P 07/17/15 64.5 4.00 5.20
CTSH 150717P00065000 P 07/17/15 65.0 4.50 5.70
CTSH 150717P00065500 P 07/17/15 65.5 4.90 6.20
CTSH 150717P00066000 P 07/17/15 66.0 5.30 6.70
CTSH 150717P00066500 P 07/17/15 66.5 5.80 7.20
CTSH 150717P00067000 P 07/17/15 67.0 6.30 7.70
CTSH 150717P00067500 P 07/17/15 67.5 6.80 8.20
CTSH 150717P00068000 P 07/17/15 68.0 7.20 8.90
CTSH 150717P00068500 P 07/17/15 68.5 7.60 10.30
CTSH 150717P00069000 P 07/17/15 69.0 8.30 10.80
CTSH 150717P00069500 P 07/17/15 69.5 8.80 10.30
CTSH 150717P00070000 P 07/17/15 70.0 9.30 10.80
CTSH 150717P00070500 P 07/17/15 70.5 9.50 12.40
CTSH 150717P00071000 P 07/17/15 71.0 10.10 12.40
CTSH 150717P00071500 P 07/17/15 71.5 10.60 13.00
CTSH 150717P00072000 P 07/17/15 72.0 11.10 13.50
CTSH 150717P00072500 P 07/17/15 72.5 11.60 14.10
CTSH 150717P00073000 P 07/17/15 73.0 12.00 14.90
CTSH 150717P00073500 P 07/17/15 73.5 12.30 15.10
CTSH 150717P00074000 P 07/17/15 74.0 12.70 15.90
CTSH 150717P00075000 P 07/17/15 75.0 13.70 16.70
CTSH 150717P00080000 P 07/17/15 80.0 18.80 21.90
CTSH 150717P00085000 P 07/17/15 85.0 24.00 26.80
CTSH 150717P00090000 P 07/17/15 90.0 29.10 31.80
CTSH 150724C00050000 C 07/24/15 50.0 8.30 11.60
CTSH 150724C00054000 C 07/24/15 54.0 4.40 7.10
CTSH 150724C00054500 C 07/24/15 54.5 3.90 6.60
CTSH 150724C00055000 C 07/24/15 55.0 3.50 6.50
CTSH 150724C00055500 C 07/24/15 55.5 3.10 5.60
CTSH 150724C00056000 C 07/24/15 56.0 2.60 5.20
CTSH 150724C00056500 C 07/24/15 56.5 2.10 4.80
CTSH 150724C00057000 C 07/24/15 57.0 1.70 4.30
CTSH 150724C00057500 C 07/24/15 57.5 1.55 3.90
CTSH 150724C00058000 C 07/24/15 58.0 2.40 3.50
CTSH 150724C00058500 C 07/24/15 58.5 1.10 3.60
CTSH 150724C00059000 C 07/24/15 59.0 1.60 2.90
CTSH 150724C00059500 C 07/24/15 59.5 1.35 2.45
CTSH 150724C00060000 C 07/24/15 60.0 1.40 2.15
CTSH 150724C00060500 C 07/24/15 60.5 1.10 1.85
CTSH 150724C00061000 C 07/24/15 61.0 0.95 1.60
CTSH 150724C00061500 C 07/24/15 61.5 0.80 1.35
CTSH 150724C00062000 C 07/24/15 62.0 0.65 1.15
CTSH 150724C00062500 C 07/24/15 62.5 0.55 1.00
CTSH 150724C00063000 C 07/24/15 63.0 0.35 0.85
CTSH 150724C00063500 C 07/24/15 63.5 0.20 0.75
CTSH 150724C00064000 C 07/24/15 64.0 0.05 1.55
CTSH 150724C00064500 C 07/24/15 64.5 0.05 1.05
CTSH 150724C00065000 C 07/24/15 65.0 0.05 0.90
CTSH 150724C00065500 C 07/24/15 65.5 0.00 0.50
CTSH 150724C00066000 C 07/24/15 66.0 0.00 0.50
CTSH 150724C00066500 C 07/24/15 66.5 0.00 0.50
CTSH 150724C00067000 C 07/24/15 67.0 0.00 0.50
CTSH 150724C00067500 C 07/24/15 67.5 0.00 0.50
CTSH 150724C00068000 C 07/24/15 68.0 0.00 0.50
CTSH 150724C00068500 C 07/24/15 68.5 0.00 1.70
CTSH 150724C00069000 C 07/24/15 69.0 0.00 0.50
CTSH 150724C00069500 C 07/24/15 69.5 0.00 0.50
CTSH 150724C00070000 C 07/24/15 70.0 0.00 0.55
CTSH 150724C00070500 C 07/24/15 70.5 0.00 0.90
CTSH 150724C00071000 C 07/24/15 71.0 0.00 0.50
CTSH 150724C00071500 C 07/24/15 71.5 0.00 2.15
CTSH 150724C00072000 C 07/24/15 72.0 0.00 0.50
CTSH 150724C00072500 C 07/24/15 72.5 0.00 0.40
CTSH 150724C00073000 C 07/24/15 73.0 0.00 1.70
CTSH 150724C00074000 C 07/24/15 74.0 0.00 4.70
CTSH 150724C00075000 C 07/24/15 75.0 0.00 0.50
CTSH 150724P00050000 P 07/24/15 50.0 0.05 0.55
CTSH 150724P00054000 P 07/24/15 54.0 0.15 0.75
CTSH 150724P00054500 P 07/24/15 54.5 0.20 0.65
CTSH 150724P00055000 P 07/24/15 55.0 0.05 0.50
CTSH 150724P00055500 P 07/24/15 55.5 0.15 1.00
CTSH 150724P00056000 P 07/24/15 56.0 0.35 0.60
CTSH 150724P00056500 P 07/24/15 56.5 0.40 0.95
CTSH 150724P00057000 P 07/24/15 57.0 0.50 1.30
CTSH 150724P00057500 P 07/24/15 57.5 0.55 0.90
CTSH 150724P00058000 P 07/24/15 58.0 0.65 1.35
CTSH 150724P00058500 P 07/24/15 58.5 0.80 1.20
CTSH 150724P00059000 P 07/24/15 59.0 0.95 1.35
CTSH 150724P00059500 P 07/24/15 59.5 1.10 1.65
CTSH 150724P00060000 P 07/24/15 60.0 1.30 1.95
CTSH 150724P00060500 P 07/24/15 60.5 1.50 2.15
CTSH 150724P00061000 P 07/24/15 61.0 1.75 2.40
CTSH 150724P00061500 P 07/24/15 61.5 2.00 2.80
CTSH 150724P00062000 P 07/24/15 62.0 2.30 4.40
CTSH 150724P00062500 P 07/24/15 62.5 2.65 4.20
CTSH 150724P00063000 P 07/24/15 63.0 3.00 5.60
CTSH 150724P00063500 P 07/24/15 63.5 3.20 5.80
CTSH 150724P00064000 P 07/24/15 64.0 3.60 6.40
CTSH 150724P00064500 P 07/24/15 64.5 4.10 6.70
CTSH 150724P00065000 P 07/24/15 65.0 4.40 7.20
CTSH 150724P00065500 P 07/24/15 65.5 4.90 7.60
CTSH 150724P00066000 P 07/24/15 66.0 5.30 8.00
CTSH 150724P00066500 P 07/24/15 66.5 5.90 8.50
CTSH 150724P00067000 P 07/24/15 67.0 6.30 8.90
CTSH 150724P00067500 P 07/24/15 67.5 6.80 9.00
CTSH 150724P00068000 P 07/24/15 68.0 6.10 9.90
CTSH 150724P00068500 P 07/24/15 68.5 7.50 10.40
CTSH 150724P00069000 P 07/24/15 69.0 8.10 10.90
CTSH 150724P00069500 P 07/24/15 69.5 8.50 11.30
CTSH 150724P00070000 P 07/24/15 70.0 9.30 12.10
CTSH 150724P00070500 P 07/24/15 70.5 9.20 12.50
CTSH 150724P00071000 P 07/24/15 71.0 9.90 12.90
CTSH 150724P00071500 P 07/24/15 71.5 10.30 13.50
CTSH 150724P00072000 P 07/24/15 72.0 10.70 13.90
CTSH 150724P00072500 P 07/24/15 72.5 11.00 14.50
CTSH 150724P00073000 P 07/24/15 73.0 11.70 15.00
CTSH 150724P00074000 P 07/24/15 74.0 12.70 15.90
CTSH 150724P00075000 P 07/24/15 75.0 13.40 17.00
CTSH 150731C00050000 C 07/31/15 50.0 8.20 12.10
CTSH 150731C00054000 C 07/31/15 54.0 4.40 7.10
CTSH 150731C00054500 C 07/31/15 54.5 4.00 6.80
CTSH 150731C00055000 C 07/31/15 55.0 3.50 6.60
CTSH 150731C00055500 C 07/31/15 55.5 3.10 5.80
CTSH 150731C00056000 C 07/31/15 56.0 2.70 5.30
CTSH 150731C00056500 C 07/31/15 56.5 2.25 4.90
CTSH 150731C00057000 C 07/31/15 57.0 1.95 4.50
CTSH 150731C00057500 C 07/31/15 57.5 3.10 4.10
CTSH 150731C00058000 C 07/31/15 58.0 3.10 3.80
CTSH 150731C00058500 C 07/31/15 58.5 2.70 3.50
CTSH 150731C00059000 C 07/31/15 59.0 2.25 2.95
CTSH 150731C00059500 C 07/31/15 59.5 1.35 2.55
CTSH 150731C00060000 C 07/31/15 60.0 1.45 2.25
CTSH 150731C00060500 C 07/31/15 60.5 0.90 1.95
CTSH 150731C00061000 C 07/31/15 61.0 0.80 1.70
CTSH 150731C00061500 C 07/31/15 61.5 0.85 1.50
CTSH 150731C00062000 C 07/31/15 62.0 0.65 1.25
CTSH 150731C00062500 C 07/31/15 62.5 0.55 1.10
CTSH 150731C00063000 C 07/31/15 63.0 0.15 0.95
CTSH 150731C00063500 C 07/31/15 63.5 0.15 0.90
CTSH 150731C00064000 C 07/31/15 64.0 0.20 0.80
CTSH 150731C00064500 C 07/31/15 64.5 0.10 1.90
CTSH 150731C00065000 C 07/31/15 65.0 0.05 0.70
CTSH 150731C00065500 C 07/31/15 65.5 0.05 2.75
CTSH 150731C00066000 C 07/31/15 66.0 0.10 0.30
CTSH 150731C00066500 C 07/31/15 66.5 0.00 0.65
CTSH 150731C00067000 C 07/31/15 67.0 0.00 4.10
CTSH 150731C00067500 C 07/31/15 67.5 0.00 0.55
CTSH 150731C00068000 C 07/31/15 68.0 0.00 1.20
CTSH 150731C00068500 C 07/31/15 68.5 0.00 0.50
CTSH 150731C00069000 C 07/31/15 69.0 0.00 0.65
CTSH 150731C00069500 C 07/31/15 69.5 0.00 2.95
CTSH 150731C00070000 C 07/31/15 70.0 0.00 0.50
CTSH 150731C00070500 C 07/31/15 70.5 0.00 2.70
CTSH 150731C00071000 C 07/31/15 71.0 0.00 2.55
CTSH 150731C00071500 C 07/31/15 71.5 0.00 2.40
CTSH 150731C00072000 C 07/31/15 72.0 0.00 4.70
CTSH 150731C00072500 C 07/31/15 72.5 0.00 0.45
CTSH 150731C00073000 C 07/31/15 73.0 0.00 1.65
CTSH 150731C00075000 C 07/31/15 75.0 0.00 0.50
CTSH 150731P00050000 P 07/31/15 50.0 0.10 0.30
CTSH 150731P00054000 P 07/31/15 54.0 0.20 0.75
CTSH 150731P00054500 P 07/31/15 54.5 0.10 2.20
CTSH 150731P00055000 P 07/31/15 55.0 0.10 1.10
CTSH 150731P00055500 P 07/31/15 55.5 0.25 1.30
CTSH 150731P00056000 P 07/31/15 56.0 0.45 0.80
CTSH 150731P00056500 P 07/31/15 56.5 0.40 0.85
CTSH 150731P00057000 P 07/31/15 57.0 0.60 0.90
CTSH 150731P00057500 P 07/31/15 57.5 0.65 0.90
CTSH 150731P00058000 P 07/31/15 58.0 0.75 1.00
CTSH 150731P00058500 P 07/31/15 58.5 0.75 1.15
CTSH 150731P00059000 P 07/31/15 59.0 0.95 1.30
CTSH 150731P00059500 P 07/31/15 59.5 1.15 1.50
CTSH 150731P00060000 P 07/31/15 60.0 1.40 1.65
CTSH 150731P00060500 P 07/31/15 60.5 1.60 1.90
CTSH 150731P00061000 P 07/31/15 61.0 1.75 2.15
CTSH 150731P00061500 P 07/31/15 61.5 2.10 2.40
CTSH 150731P00062000 P 07/31/15 62.0 2.40 4.60
CTSH 150731P00062500 P 07/31/15 62.5 2.60 4.70
CTSH 150731P00063000 P 07/31/15 63.0 3.10 5.50
CTSH 150731P00063500 P 07/31/15 63.5 3.40 5.80
CTSH 150731P00064000 P 07/31/15 64.0 3.80 6.40
CTSH 150731P00064500 P 07/31/15 64.5 4.20 6.80
CTSH 150731P00065000 P 07/31/15 65.0 4.60 7.20
CTSH 150731P00065500 P 07/31/15 65.5 5.00 7.70
CTSH 150731P00066000 P 07/31/15 66.0 5.50 8.10
CTSH 150731P00066500 P 07/31/15 66.5 5.60 8.40
CTSH 150731P00067000 P 07/31/15 67.0 6.40 9.00
CTSH 150731P00067500 P 07/31/15 67.5 6.90 9.40
CTSH 150731P00068000 P 07/31/15 68.0 7.30 10.00
CTSH 150731P00068500 P 07/31/15 68.5 7.40 10.40
CTSH 150731P00069000 P 07/31/15 69.0 8.30 10.80
CTSH 150731P00069500 P 07/31/15 69.5 8.10 11.50
CTSH 150731P00070000 P 07/31/15 70.0 9.20 12.00
CTSH 150731P00070500 P 07/31/15 70.5 9.60 12.50
CTSH 150731P00071000 P 07/31/15 71.0 10.10 13.00
CTSH 150731P00071500 P 07/31/15 71.5 10.70 13.50
CTSH 150731P00072000 P 07/31/15 72.0 11.10 14.00
CTSH 150731P00072500 P 07/31/15 72.5 11.50 14.50
CTSH 150731P00073000 P 07/31/15 73.0 11.90 15.00
CTSH 150731P00075000 P 07/31/15 75.0 13.10 17.00
CTSH 150807C00050000 C 08/07/15 50.0 8.50 11.50
CTSH 150807C00054000 C 08/07/15 54.0 4.70 7.60
CTSH 150807C00054500 C 08/07/15 54.5 4.30 7.20
CTSH 150807C00055000 C 08/07/15 55.0 3.80 6.70
CTSH 150807C00055500 C 08/07/15 55.5 3.40 6.30
CTSH 150807C00056000 C 08/07/15 56.0 3.10 5.90
CTSH 150807C00056500 C 08/07/15 56.5 2.80 5.50
CTSH 150807C00057000 C 08/07/15 57.0 2.45 5.10
CTSH 150807C00057500 C 08/07/15 57.5 2.20 4.70
CTSH 150807C00058000 C 08/07/15 58.0 1.95 4.30
CTSH 150807C00058500 C 08/07/15 58.5 1.75 4.00
CTSH 150807C00059000 C 08/07/15 59.0 1.55 3.60
CTSH 150807C00059500 C 08/07/15 59.5 1.35 3.30
CTSH 150807C00060000 C 08/07/15 60.0 1.25 2.95
CTSH 150807C00060500 C 08/07/15 60.5 1.05 2.70
CTSH 150807C00061000 C 08/07/15 61.0 0.90 2.40
CTSH 150807C00061500 C 08/07/15 61.5 0.85 2.15
CTSH 150807C00062000 C 08/07/15 62.0 0.70 1.90
CTSH 150807C00062500 C 08/07/15 62.5 0.60 1.70
CTSH 150807C00063000 C 08/07/15 63.0 0.55 1.55
CTSH 150807C00063500 C 08/07/15 63.5 0.45 1.35
CTSH 150807C00064000 C 08/07/15 64.0 0.40 1.20
CTSH 150807C00064500 C 08/07/15 64.5 0.50 1.05
CTSH 150807C00065000 C 08/07/15 65.0 0.20 1.10
CTSH 150807C00065500 C 08/07/15 65.5 0.20 0.85
CTSH 150807C00066000 C 08/07/15 66.0 0.15 4.80
CTSH 150807C00066500 C 08/07/15 66.5 0.10 0.65
CTSH 150807C00067000 C 08/07/15 67.0 0.05 4.80
CTSH 150807C00067500 C 08/07/15 67.5 0.05 0.70
CTSH 150807C00068000 C 08/07/15 68.0 0.15 2.85
CTSH 150807C00068500 C 08/07/15 68.5 0.05 0.60
CTSH 150807C00069000 C 08/07/15 69.0 0.10 0.50
CTSH 150807C00069500 C 08/07/15 69.5 0.10 0.45
CTSH 150807C00070000 C 08/07/15 70.0 0.05 0.50
CTSH 150807C00070500 C 08/07/15 70.5 0.00 0.50
CTSH 150807C00071000 C 08/07/15 71.0 0.00 0.50
CTSH 150807C00072000 C 08/07/15 72.0 0.00 0.50
CTSH 150807C00073000 C 08/07/15 73.0 0.00 0.50
CTSH 150807C00075000 C 08/07/15 75.0 0.00 0.40
CTSH 150807P00050000 P 08/07/15 50.0 0.20 0.55
CTSH 150807P00054000 P 08/07/15 54.0 0.35 2.40
CTSH 150807P00054500 P 08/07/15 54.5 0.35 2.60
CTSH 150807P00055000 P 08/07/15 55.0 0.55 1.20
CTSH 150807P00055500 P 08/07/15 55.5 0.40 1.15
CTSH 150807P00056000 P 08/07/15 56.0 0.65 1.25
CTSH 150807P00056500 P 08/07/15 56.5 0.70 1.40
CTSH 150807P00057000 P 08/07/15 57.0 1.05 1.55
CTSH 150807P00057500 P 08/07/15 57.5 1.05 1.70
CTSH 150807P00058000 P 08/07/15 58.0 0.70 1.85
CTSH 150807P00058500 P 08/07/15 58.5 1.00 2.05
CTSH 150807P00059000 P 08/07/15 59.0 1.30 2.25
CTSH 150807P00059500 P 08/07/15 59.5 1.25 2.45
CTSH 150807P00060000 P 08/07/15 60.0 1.75 2.70
CTSH 150807P00060500 P 08/07/15 60.5 2.20 2.95
CTSH 150807P00061000 P 08/07/15 61.0 2.40 3.20
CTSH 150807P00061500 P 08/07/15 61.5 2.70 3.50
CTSH 150807P00062000 P 08/07/15 62.0 2.95 5.60
CTSH 150807P00062500 P 08/07/15 62.5 3.20 5.90
CTSH 150807P00063000 P 08/07/15 63.0 3.40 6.00
CTSH 150807P00063500 P 08/07/15 63.5 3.80 6.50
CTSH 150807P00064000 P 08/07/15 64.0 4.20 6.80
CTSH 150807P00064500 P 08/07/15 64.5 4.50 7.20
CTSH 150807P00065000 P 08/07/15 65.0 5.00 7.70
CTSH 150807P00065500 P 08/07/15 65.5 5.30 8.00
CTSH 150807P00066000 P 08/07/15 66.0 5.80 8.40
CTSH 150807P00066500 P 08/07/15 66.5 6.10 8.70
CTSH 150807P00067000 P 08/07/15 67.0 6.60 9.30
CTSH 150807P00067500 P 08/07/15 67.5 6.80 8.50
CTSH 150807P00068000 P 08/07/15 68.0 7.40 10.10
CTSH 150807P00068500 P 08/07/15 68.5 7.80 10.50
CTSH 150807P00069000 P 08/07/15 69.0 8.40 11.00
CTSH 150807P00069500 P 08/07/15 69.5 8.80 11.40
CTSH 150807P00070000 P 08/07/15 70.0 8.80 11.90
CTSH 150807P00070500 P 08/07/15 70.5 9.80 12.60
CTSH 150807P00071000 P 08/07/15 71.0 10.20 13.10
CTSH 150807P00072000 P 08/07/15 72.0 11.20 13.90
CTSH 150807P00073000 P 08/07/15 73.0 11.30 15.00
CTSH 150807P00075000 P 08/07/15 75.0 13.60 16.90
CTSH 150814C00054000 C 08/14/15 54.0 4.80 7.70
CTSH 150814C00054500 C 08/14/15 54.5 4.40 7.30
CTSH 150814C00055000 C 08/14/15 55.0 4.00 6.80
CTSH 150814C00055500 C 08/14/15 55.5 3.30 6.60
CTSH 150814C00056000 C 08/14/15 56.0 3.00 6.30
CTSH 150814C00056500 C 08/14/15 56.5 4.30 5.80
CTSH 150814C00057000 C 08/14/15 57.0 4.50 5.20
CTSH 150814C00057500 C 08/14/15 57.5 3.90 4.80
CTSH 150814C00058000 C 08/14/15 58.0 3.70 4.50
CTSH 150814C00058500 C 08/14/15 58.5 3.40 4.10
CTSH 150814C00059000 C 08/14/15 59.0 3.00 3.80
CTSH 150814C00059500 C 08/14/15 59.5 2.75 3.50
CTSH 150814C00060000 C 08/14/15 60.0 2.40 3.20
CTSH 150814C00060500 C 08/14/15 60.5 2.15 2.90
CTSH 150814C00061000 C 08/14/15 61.0 1.90 2.60
CTSH 150814C00061500 C 08/14/15 61.5 1.65 2.35
CTSH 150814C00062000 C 08/14/15 62.0 1.45 2.10
CTSH 150814C00062500 C 08/14/15 62.5 1.25 1.90
CTSH 150814C00063000 C 08/14/15 63.0 1.05 1.75
CTSH 150814C00063500 C 08/14/15 63.5 0.90 1.60
CTSH 150814C00064000 C 08/14/15 64.0 0.75 1.45
CTSH 150814C00064500 C 08/14/15 64.5 0.65 1.45
CTSH 150814C00065000 C 08/14/15 65.0 0.55 1.00
CTSH 150814C00065500 C 08/14/15 65.5 0.40 1.50
CTSH 150814C00066000 C 08/14/15 66.0 0.40 4.60
CTSH 150814C00066500 C 08/14/15 66.5 0.00 1.20
CTSH 150814C00067000 C 08/14/15 67.0 0.00 3.10
CTSH 150814C00067500 C 08/14/15 67.5 0.00 1.20
CTSH 150814C00068000 C 08/14/15 68.0 0.00 0.85
CTSH 150814C00068500 C 08/14/15 68.5 0.00 4.80
CTSH 150814C00069000 C 08/14/15 69.0 0.00 0.65
CTSH 150814C00070000 C 08/14/15 70.0 0.00 0.50
CTSH 150814C00071000 C 08/14/15 71.0 0.00 0.85
CTSH 150814P00054000 P 08/14/15 54.0 0.10 2.35
CTSH 150814P00054500 P 08/14/15 54.5 0.65 2.80
CTSH 150814P00055000 P 08/14/15 55.0 0.60 1.10
CTSH 150814P00055500 P 08/14/15 55.5 0.80 1.50
CTSH 150814P00056000 P 08/14/15 56.0 0.75 1.55
CTSH 150814P00056500 P 08/14/15 56.5 1.00 1.70
CTSH 150814P00057000 P 08/14/15 57.0 1.15 1.80
CTSH 150814P00057500 P 08/14/15 57.5 1.30 1.95
CTSH 150814P00058000 P 08/14/15 58.0 1.40 2.15
CTSH 150814P00058500 P 08/14/15 58.5 1.60 2.30
CTSH 150814P00059000 P 08/14/15 59.0 1.80 2.50
CTSH 150814P00059500 P 08/14/15 59.5 1.95 2.70
CTSH 150814P00060000 P 08/14/15 60.0 2.15 2.90
CTSH 150814P00060500 P 08/14/15 60.5 2.35 3.10
CTSH 150814P00061000 P 08/14/15 61.0 2.55 3.40
CTSH 150814P00061500 P 08/14/15 61.5 2.80 3.60
CTSH 150814P00062000 P 08/14/15 62.0 3.10 3.90
CTSH 150814P00062500 P 08/14/15 62.5 3.40 4.20
CTSH 150814P00063000 P 08/14/15 63.0 3.60 4.50
CTSH 150814P00063500 P 08/14/15 63.5 4.00 6.20
CTSH 150814P00064000 P 08/14/15 64.0 4.30 6.90
CTSH 150814P00064500 P 08/14/15 64.5 4.70 7.30
CTSH 150814P00065000 P 08/14/15 65.0 4.50 5.90
CTSH 150814P00065500 P 08/14/15 65.5 4.90 8.20
CTSH 150814P00066000 P 08/14/15 66.0 5.50 8.40
CTSH 150814P00066500 P 08/14/15 66.5 5.70 9.00
CTSH 150814P00067000 P 08/14/15 67.0 6.60 9.40
CTSH 150814P00067500 P 08/14/15 67.5 7.00 8.20
CTSH 150814P00068000 P 08/14/15 68.0 7.50 10.20
CTSH 150814P00068500 P 08/14/15 68.5 7.50 10.60
CTSH 150814P00069000 P 08/14/15 69.0 8.20 11.10
CTSH 150814P00070000 P 08/14/15 70.0 9.10 12.00
CTSH 150814P00071000 P 08/14/15 71.0 9.50 13.10
CTSH 150821C00032500 C 08/21/15 32.5 25.60 28.50
CTSH 150821C00035000 C 08/21/15 35.0 23.10 25.90
CTSH 150821C00037500 C 08/21/15 37.5 20.70 23.80
CTSH 150821C00040000 C 08/21/15 40.0 18.20 21.10
CTSH 150821C00042500 C 08/21/15 42.5 15.70 18.70
CTSH 150821C00045000 C 08/21/15 45.0 13.30 16.30
CTSH 150821C00047500 C 08/21/15 47.5 10.80 13.90
CTSH 150821C00050000 C 08/21/15 50.0 9.00 11.20
CTSH 150821C00052500 C 08/21/15 52.5 6.80 8.80
CTSH 150821C00055000 C 08/21/15 55.0 5.80 6.70
CTSH 150821C00057500 C 08/21/15 57.5 4.20 4.70
CTSH 150821C00060000 C 08/21/15 60.0 2.70 3.20
CTSH 150821C00062500 C 08/21/15 62.5 1.50 1.90
CTSH 150821C00065000 C 08/21/15 65.0 0.75 1.05
CTSH 150821C00067500 C 08/21/15 67.5 0.30 0.55
CTSH 150821C00070000 C 08/21/15 70.0 0.10 0.25
CTSH 150821C00075000 C 08/21/15 75.0 0.00 0.10
CTSH 150821C00080000 C 08/21/15 80.0 0.00 0.10
CTSH 150821C00085000 C 08/21/15 85.0 0.00 0.10
CTSH 150821C00090000 C 08/21/15 90.0 0.00 0.05
CTSH 150821P00032500 P 08/21/15 32.5 0.00 0.05
CTSH 150821P00035000 P 08/21/15 35.0 0.00 0.10
CTSH 150821P00037500 P 08/21/15 37.5 0.00 0.10
CTSH 150821P00040000 P 08/21/15 40.0 0.00 0.15
CTSH 150821P00042500 P 08/21/15 42.5 0.05 0.25
CTSH 150821P00045000 P 08/21/15 45.0 0.05 0.25
CTSH 150821P00047500 P 08/21/15 47.5 0.15 0.40
CTSH 150821P00050000 P 08/21/15 50.0 0.25 0.45
CTSH 150821P00052500 P 08/21/15 52.5 0.45 0.60
CTSH 150821P00055000 P 08/21/15 55.0 0.80 1.10
CTSH 150821P00057500 P 08/21/15 57.5 1.40 1.80
CTSH 150821P00060000 P 08/21/15 60.0 2.25 2.80
CTSH 150821P00062500 P 08/21/15 62.5 3.50 4.20
CTSH 150821P00065000 P 08/21/15 65.0 5.10 5.90
CTSH 150821P00067500 P 08/21/15 67.5 7.20 8.80
CTSH 150821P00070000 P 08/21/15 70.0 9.30 12.00
CTSH 150821P00075000 P 08/21/15 75.0 14.00 16.40
CTSH 150821P00080000 P 08/21/15 80.0 19.10 21.90
CTSH 150821P00085000 P 08/21/15 85.0 23.10 26.90
CTSH 150821P00090000 P 08/21/15 90.0 28.90 31.90
CTSH 151016C00037500 C 10/16/15 37.5 20.70 23.90
CTSH 151016C00040000 C 10/16/15 40.0 18.40 21.50
CTSH 151016C00042500 C 10/16/15 42.5 15.90 19.00
CTSH 151016C00045000 C 10/16/15 45.0 13.50 16.40
CTSH 151016C00047500 C 10/16/15 47.5 11.10 14.10
CTSH 151016C00050000 C 10/16/15 50.0 8.80 11.70
CTSH 151016C00052500 C 10/16/15 52.5 8.40 9.40
CTSH 151016C00055000 C 10/16/15 55.0 6.40 7.30
CTSH 151016C00057500 C 10/16/15 57.5 5.10 5.50
CTSH 151016C00060000 C 10/16/15 60.0 3.60 3.90
CTSH 151016C00062500 C 10/16/15 62.5 2.40 2.75
CTSH 151016C00065000 C 10/16/15 65.0 1.50 1.80
CTSH 151016C00067500 C 10/16/15 67.5 0.90 1.15
CTSH 151016C00070000 C 10/16/15 70.0 0.50 0.70
CTSH 151016C00072500 C 10/16/15 72.5 0.25 0.40
CTSH 151016C00075000 C 10/16/15 75.0 0.10 0.25
CTSH 151016C00080000 C 10/16/15 80.0 0.00 0.15
CTSH 151016P00037500 P 10/16/15 37.5 0.05 0.25
CTSH 151016P00040000 P 10/16/15 40.0 0.05 0.30
CTSH 151016P00042500 P 10/16/15 42.5 0.10 0.40
CTSH 151016P00045000 P 10/16/15 45.0 0.20 0.55
CTSH 151016P00047500 P 10/16/15 47.5 0.35 0.70
CTSH 151016P00050000 P 10/16/15 50.0 0.55 1.05
CTSH 151016P00052500 P 10/16/15 52.5 0.90 1.10
CTSH 151016P00055000 P 10/16/15 55.0 1.40 1.60
CTSH 151016P00057500 P 10/16/15 57.5 2.15 2.45
CTSH 151016P00060000 P 10/16/15 60.0 3.10 3.50
CTSH 151016P00062500 P 10/16/15 62.5 4.30 5.10
CTSH 151016P00065000 P 10/16/15 65.0 5.90 6.70
CTSH 151016P00067500 P 10/16/15 67.5 7.70 8.60
CTSH 151016P00070000 P 10/16/15 70.0 9.80 12.40
CTSH 151016P00072500 P 10/16/15 72.5 12.00 14.70
CTSH 151016P00075000 P 10/16/15 75.0 14.30 17.00
CTSH 151016P00080000 P 10/16/15 80.0 19.30 21.90
CTSH 160115C00022500 C 01/15/16 22.5 35.70 38.40
CTSH 160115C00025000 C 01/15/16 25.0 33.20 36.20
CTSH 160115C00027500 C 01/15/16 27.5 30.70 33.70
CTSH 160115C00030000 C 01/15/16 30.0 28.30 31.20
CTSH 160115C00032500 C 01/15/16 32.5 25.80 28.70
CTSH 160115C00035000 C 01/15/16 35.0 23.40 26.30
CTSH 160115C00036250 C 01/15/16 36.3 22.20 25.20
CTSH 160115C00037500 C 01/15/16 37.5 21.00 23.90
CTSH 160115C00038750 C 01/15/16 38.8 19.90 23.00
CTSH 160115C00040000 C 01/15/16 40.0 18.60 21.50
CTSH 160115C00041250 C 01/15/16 41.3 17.40 20.20
CTSH 160115C00042500 C 01/15/16 42.5 16.20 19.00
CTSH 160115C00043750 C 01/15/16 43.8 15.20 17.80
CTSH 160115C00045000 C 01/15/16 45.0 14.00 16.60
CTSH 160115C00046250 C 01/15/16 46.3 13.00 15.60
CTSH 160115C00047500 C 01/15/16 47.5 11.70 14.60
CTSH 160115C00048750 C 01/15/16 48.8 12.10 13.40
CTSH 160115C00050000 C 01/15/16 50.0 11.20 12.00
CTSH 160115C00052500 C 01/15/16 52.5 9.20 10.40
CTSH 160115C00055000 C 01/15/16 55.0 7.60 8.60
CTSH 160115C00057500 C 01/15/16 57.5 6.40 6.70
CTSH 160115C00060000 C 01/15/16 60.0 5.00 5.30
CTSH 160115C00062500 C 01/15/16 62.5 3.80 4.00
CTSH 160115C00065000 C 01/15/16 65.0 2.80 3.20
CTSH 160115C00067500 C 01/15/16 67.5 2.00 2.20
CTSH 160115C00070000 C 01/15/16 70.0 1.40 1.60
CTSH 160115C00072500 C 01/15/16 72.5 0.95 1.10
CTSH 160115C00075000 C 01/15/16 75.0 0.65 0.80
CTSH 160115C00077500 C 01/15/16 77.5 0.40 0.60
CTSH 160115C00080000 C 01/15/16 80.0 0.25 0.45
CTSH 160115C00085000 C 01/15/16 85.0 0.05 0.30
CTSH 160115C00090000 C 01/15/16 90.0 0.00 0.20
CTSH 160115P00022500 P 01/15/16 22.5 0.00 0.10
CTSH 160115P00025000 P 01/15/16 25.0 0.00 0.10
CTSH 160115P00027500 P 01/15/16 27.5 0.00 0.20
CTSH 160115P00030000 P 01/15/16 30.0 0.05 0.20
CTSH 160115P00032500 P 01/15/16 32.5 0.10 0.30
CTSH 160115P00035000 P 01/15/16 35.0 0.10 0.35
CTSH 160115P00036250 P 01/15/16 36.3 0.15 0.40
CTSH 160115P00037500 P 01/15/16 37.5 0.20 0.45
CTSH 160115P00038750 P 01/15/16 38.8 0.25 0.50
CTSH 160115P00040000 P 01/15/16 40.0 0.30 0.40
CTSH 160115P00041250 P 01/15/16 41.3 0.40 0.85
CTSH 160115P00042500 P 01/15/16 42.5 0.50 0.95
CTSH 160115P00043750 P 01/15/16 43.8 0.50 0.85
CTSH 160115P00045000 P 01/15/16 45.0 0.65 0.90
CTSH 160115P00046250 P 01/15/16 46.3 0.80 1.00
CTSH 160115P00047500 P 01/15/16 47.5 0.95 1.45
CTSH 160115P00048750 P 01/15/16 48.8 1.15 1.75
CTSH 160115P00050000 P 01/15/16 50.0 1.30 2.00
CTSH 160115P00052500 P 01/15/16 52.5 1.75 2.05
CTSH 160115P00055000 P 01/15/16 55.0 2.35 2.85
CTSH 160115P00057500 P 01/15/16 57.5 3.30 3.80
CTSH 160115P00060000 P 01/15/16 60.0 4.30 4.90
CTSH 160115P00062500 P 01/15/16 62.5 5.50 6.20
CTSH 160115P00065000 P 01/15/16 65.0 7.10 8.10
CTSH 160115P00067500 P 01/15/16 67.5 8.80 9.80
CTSH 160115P00070000 P 01/15/16 70.0 10.60 11.70
CTSH 160115P00072500 P 01/15/16 72.5 12.60 13.70
CTSH 160115P00075000 P 01/15/16 75.0 14.80 17.50
CTSH 160115P00077500 P 01/15/16 77.5 17.00 19.70
CTSH 160115P00080000 P 01/15/16 80.0 19.30 22.10
CTSH 160115P00085000 P 01/15/16 85.0 22.90 26.90
CTSH 160115P00090000 P 01/15/16 90.0 29.00 31.90
CTSH 170120C00022500 C 01/20/17 22.5 36.10 40.80
CTSH 170120C00025000 C 01/20/17 25.0 33.80 38.20
CTSH 170120C00027500 C 01/20/17 27.5 31.50 36.00
CTSH 170120C00030000 C 01/20/17 30.0 29.10 33.70
CTSH 170120C00032500 C 01/20/17 32.5 26.80 30.70
CTSH 170120C00035000 C 01/20/17 35.0 24.50 28.00
CTSH 170120C00037500 C 01/20/17 37.5 22.40 26.50
CTSH 170120C00040000 C 01/20/17 40.0 21.80 23.50
CTSH 170120C00042500 C 01/20/17 42.5 17.60 21.40
CTSH 170120C00045000 C 01/20/17 45.0 16.30 19.70
CTSH 170120C00047500 C 01/20/17 47.5 14.50 17.40
CTSH 170120C00050000 C 01/20/17 50.0 12.60 15.40
CTSH 170120C00052500 C 01/20/17 52.5 11.10 14.60
CTSH 170120C00055000 C 01/20/17 55.0 11.70 13.90
CTSH 170120C00057500 C 01/20/17 57.5 10.20 11.00
CTSH 170120C00060000 C 01/20/17 60.0 8.90 10.80
CTSH 170120C00062500 C 01/20/17 62.5 7.80 9.30
CTSH 170120C00065000 C 01/20/17 65.0 6.70 7.50
CTSH 170120C00067500 C 01/20/17 67.5 5.80 6.50
CTSH 170120C00070000 C 01/20/17 70.0 4.90 5.60
CTSH 170120C00072500 C 01/20/17 72.5 4.20 4.50
CTSH 170120C00075000 C 01/20/17 75.0 3.60 4.10
CTSH 170120C00080000 C 01/20/17 80.0 2.55 2.80
CTSH 170120C00085000 C 01/20/17 85.0 1.85 2.05
CTSH 170120C00090000 C 01/20/17 90.0 1.30 1.50
CTSH 170120C00095000 C 01/20/17 95.0 0.90 1.10
CTSH 170120P00022500 P 01/20/17 22.5 0.15 0.35
CTSH 170120P00025000 P 01/20/17 25.0 0.25 0.50
CTSH 170120P00027500 P 01/20/17 27.5 0.35 0.60
CTSH 170120P00030000 P 01/20/17 30.0 0.50 0.75
CTSH 170120P00032500 P 01/20/17 32.5 0.70 0.90
CTSH 170120P00035000 P 01/20/17 35.0 0.90 1.15
CTSH 170120P00037500 P 01/20/17 37.5 1.20 1.40
CTSH 170120P00040000 P 01/20/17 40.0 1.55 1.75
CTSH 170120P00042500 P 01/20/17 42.5 2.00 2.20
CTSH 170120P00045000 P 01/20/17 45.0 2.50 2.85
CTSH 170120P00047500 P 01/20/17 47.5 3.10 3.30
CTSH 170120P00050000 P 01/20/17 50.0 3.80 4.00
CTSH 170120P00052500 P 01/20/17 52.5 4.50 4.90
CTSH 170120P00055000 P 01/20/17 55.0 5.50 5.80
CTSH 170120P00057500 P 01/20/17 57.5 6.50 6.90
CTSH 170120P00060000 P 01/20/17 60.0 7.70 8.00
CTSH 170120P00062500 P 01/20/17 62.5 9.00 9.30
CTSH 170120P00065000 P 01/20/17 65.0 10.40 10.80
CTSH 170120P00067500 P 01/20/17 67.5 12.00 12.30
CTSH 170120P00070000 P 01/20/17 70.0 13.50 14.00
CTSH 170120P00072500 P 01/20/17 72.5 15.40 15.80
CTSH 170120P00075000 P 01/20/17 75.0 17.20 17.60
CTSH 170120P00080000 P 01/20/17 80.0 21.20 21.60
CTSH 170120P00085000 P 01/20/17 85.0 25.10 27.80
CTSH 170120P00090000 P 01/20/17 90.0 29.80 32.60
CTSH 170120P00095000 P 01/20/17 95.0 34.10 37.20

OPRA data is delayed 15 minutes.