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 (2014-05-16)Premium Content

Cognizant Technology Solutions Corp (CTSH)
As of Jul 29 2014 12:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTSH 140801C00035000 C 08/01/14 35.0 14.90 16.50
CTSH 140801C00037500 C 08/01/14 37.5 12.40 14.00
CTSH 140801C00040000 C 08/01/14 40.0 9.10 11.30
CTSH 140801C00040500 C 08/01/14 40.5 8.60 12.00
CTSH 140801C00041000 C 08/01/14 41.0 8.20 10.30
CTSH 140801C00041500 C 08/01/14 41.5 8.40 9.80
CTSH 140801C00042000 C 08/01/14 42.0 8.50 9.40
CTSH 140801C00042500 C 08/01/14 42.5 8.00 8.90
CTSH 140801C00043000 C 08/01/14 43.0 7.50 8.40
CTSH 140801C00043500 C 08/01/14 43.5 7.00 7.90
CTSH 140801C00044000 C 08/01/14 44.0 6.60 7.40
CTSH 140801C00044500 C 08/01/14 44.5 6.10 7.00
CTSH 140801C00045000 C 08/01/14 45.0 5.60 6.70
CTSH 140801C00045500 C 08/01/14 45.5 5.10 5.90
CTSH 140801C00046000 C 08/01/14 46.0 4.60 5.40
CTSH 140801C00046500 C 08/01/14 46.5 4.10 4.90
CTSH 140801C00047000 C 08/01/14 47.0 3.60 4.40
CTSH 140801C00047500 C 08/01/14 47.5 3.10 3.90
CTSH 140801C00048000 C 08/01/14 48.0 2.65 3.40
CTSH 140801C00048500 C 08/01/14 48.5 2.15 2.90
CTSH 140801C00049000 C 08/01/14 49.0 1.70 2.40
CTSH 140801C00049500 C 08/01/14 49.5 1.25 2.00
CTSH 140801C00050000 C 08/01/14 50.0 0.95 1.45
CTSH 140801C00050500 C 08/01/14 50.5 0.70 0.85
CTSH 140801C00051000 C 08/01/14 51.0 0.40 0.55
CTSH 140801C00051500 C 08/01/14 51.5 0.20 0.30
CTSH 140801C00052000 C 08/01/14 52.0 0.10 0.20
CTSH 140801C00052500 C 08/01/14 52.5 0.00 0.15
CTSH 140801C00053000 C 08/01/14 53.0 0.00 0.15
CTSH 140801C00053500 C 08/01/14 53.5 0.00 0.10
CTSH 140801C00054000 C 08/01/14 54.0 0.00 0.15
CTSH 140801C00054500 C 08/01/14 54.5 0.00 0.15
CTSH 140801C00055000 C 08/01/14 55.0 0.00 0.15
CTSH 140801C00055500 C 08/01/14 55.5 0.00 0.10
CTSH 140801C00056000 C 08/01/14 56.0 0.00 0.15
CTSH 140801C00056500 C 08/01/14 56.5 0.00 0.10
CTSH 140801C00057000 C 08/01/14 57.0 0.00 0.10
CTSH 140801C00057500 C 08/01/14 57.5 0.00 0.10
CTSH 140801C00058000 C 08/01/14 58.0 0.00 0.10
CTSH 140801C00058500 C 08/01/14 58.5 0.00 0.10
CTSH 140801C00060000 C 08/01/14 60.0 0.00 0.10
CTSH 140801C00062500 C 08/01/14 62.5 0.00 0.10
CTSH 140801C00065000 C 08/01/14 65.0 0.00 0.10
CTSH 140801P00035000 P 08/01/14 35.0 0.00 0.20
CTSH 140801P00037500 P 08/01/14 37.5 0.00 0.20
CTSH 140801P00040000 P 08/01/14 40.0 0.00 0.25
CTSH 140801P00040500 P 08/01/14 40.5 0.00 0.25
CTSH 140801P00041000 P 08/01/14 41.0 0.00 0.25
CTSH 140801P00041500 P 08/01/14 41.5 0.00 0.25
CTSH 140801P00042000 P 08/01/14 42.0 0.00 0.25
CTSH 140801P00042500 P 08/01/14 42.5 0.00 0.25
CTSH 140801P00043000 P 08/01/14 43.0 0.00 0.25
CTSH 140801P00043500 P 08/01/14 43.5 0.00 0.25
CTSH 140801P00044000 P 08/01/14 44.0 0.00 0.25
CTSH 140801P00044500 P 08/01/14 44.5 0.00 0.25
CTSH 140801P00045000 P 08/01/14 45.0 0.00 0.25
CTSH 140801P00045500 P 08/01/14 45.5 0.00 0.25
CTSH 140801P00046000 P 08/01/14 46.0 0.00 0.25
CTSH 140801P00046500 P 08/01/14 46.5 0.00 0.25
CTSH 140801P00047000 P 08/01/14 47.0 0.00 0.10
CTSH 140801P00047500 P 08/01/14 47.5 0.00 0.10
CTSH 140801P00048000 P 08/01/14 48.0 0.00 0.25
CTSH 140801P00048500 P 08/01/14 48.5 0.00 0.25
CTSH 140801P00049000 P 08/01/14 49.0 0.00 0.15
CTSH 140801P00049500 P 08/01/14 49.5 0.05 0.20
CTSH 140801P00050000 P 08/01/14 50.0 0.10 0.15
CTSH 140801P00050500 P 08/01/14 50.5 0.20 0.30
CTSH 140801P00051000 P 08/01/14 51.0 0.35 0.50
CTSH 140801P00051500 P 08/01/14 51.5 0.65 0.80
CTSH 140801P00052000 P 08/01/14 52.0 0.95 1.35
CTSH 140801P00052500 P 08/01/14 52.5 1.25 1.90
CTSH 140801P00053000 P 08/01/14 53.0 1.70 2.40
CTSH 140801P00053500 P 08/01/14 53.5 2.15 2.90
CTSH 140801P00054000 P 08/01/14 54.0 2.65 3.40
CTSH 140801P00054500 P 08/01/14 54.5 3.10 3.90
CTSH 140801P00055000 P 08/01/14 55.0 3.60 4.50
CTSH 140801P00055500 P 08/01/14 55.5 4.10 4.90
CTSH 140801P00056000 P 08/01/14 56.0 4.60 5.60
CTSH 140801P00056500 P 08/01/14 56.5 5.10 6.00
CTSH 140801P00057000 P 08/01/14 57.0 5.60 6.50
CTSH 140801P00057500 P 08/01/14 57.5 6.10 6.90
CTSH 140801P00058000 P 08/01/14 58.0 6.60 7.40
CTSH 140801P00058500 P 08/01/14 58.5 7.10 7.90
CTSH 140801P00060000 P 08/01/14 60.0 8.60 9.40
CTSH 140801P00062500 P 08/01/14 62.5 11.00 12.60
CTSH 140801P00065000 P 08/01/14 65.0 13.50 15.10
CTSH 140808C00040000 C 08/08/14 40.0 10.60 11.50
CTSH 140808C00041000 C 08/08/14 41.0 9.60 10.50
CTSH 140808C00042000 C 08/08/14 42.0 7.70 9.50
CTSH 140808C00042500 C 08/08/14 42.5 8.20 8.90
CTSH 140808C00043000 C 08/08/14 43.0 7.60 8.50
CTSH 140808C00043500 C 08/08/14 43.5 6.80 8.10
CTSH 140808C00044000 C 08/08/14 44.0 6.60 7.60
CTSH 140808C00044500 C 08/08/14 44.5 6.10 7.10
CTSH 140808C00045000 C 08/08/14 45.0 4.40 7.80
CTSH 140808C00045500 C 08/08/14 45.5 3.90 7.20
CTSH 140808C00046000 C 08/08/14 46.0 3.50 6.70
CTSH 140808C00046500 C 08/08/14 46.5 3.00 6.10
CTSH 140808C00047000 C 08/08/14 47.0 2.85 5.60
CTSH 140808C00047500 C 08/08/14 47.5 3.50 4.10
CTSH 140808C00048000 C 08/08/14 48.0 3.00 4.10
CTSH 140808C00048500 C 08/08/14 48.5 2.65 3.30
CTSH 140808C00049000 C 08/08/14 49.0 2.40 2.90
CTSH 140808C00049500 C 08/08/14 49.5 2.20 2.50
CTSH 140808C00050000 C 08/08/14 50.0 1.90 2.00
CTSH 140808C00050500 C 08/08/14 50.5 1.60 1.70
CTSH 140808C00051000 C 08/08/14 51.0 1.30 1.40
CTSH 140808C00051500 C 08/08/14 51.5 1.05 1.15
CTSH 140808C00052000 C 08/08/14 52.0 0.80 0.95
CTSH 140808C00052500 C 08/08/14 52.5 0.70 0.80
CTSH 140808C00053000 C 08/08/14 53.0 0.55 0.65
CTSH 140808C00053500 C 08/08/14 53.5 0.40 0.55
CTSH 140808C00054000 C 08/08/14 54.0 0.30 0.45
CTSH 140808C00054500 C 08/08/14 54.5 0.15 0.35
CTSH 140808C00055000 C 08/08/14 55.0 0.10 0.30
CTSH 140808C00055500 C 08/08/14 55.5 0.05 0.25
CTSH 140808C00056000 C 08/08/14 56.0 0.05 0.20
CTSH 140808C00056500 C 08/08/14 56.5 0.00 0.25
CTSH 140808C00057000 C 08/08/14 57.0 0.00 0.25
CTSH 140808C00057500 C 08/08/14 57.5 0.00 0.25
CTSH 140808C00058000 C 08/08/14 58.0 0.00 0.25
CTSH 140808P00040000 P 08/08/14 40.0 0.00 0.25
CTSH 140808P00041000 P 08/08/14 41.0 0.00 0.25
CTSH 140808P00042000 P 08/08/14 42.0 0.00 0.25
CTSH 140808P00042500 P 08/08/14 42.5 0.00 0.25
CTSH 140808P00043000 P 08/08/14 43.0 0.00 0.25
CTSH 140808P00043500 P 08/08/14 43.5 0.00 0.25
CTSH 140808P00044000 P 08/08/14 44.0 0.05 0.25
CTSH 140808P00044500 P 08/08/14 44.5 0.05 0.25
CTSH 140808P00045000 P 08/08/14 45.0 0.05 0.20
CTSH 140808P00045500 P 08/08/14 45.5 0.10 0.25
CTSH 140808P00046000 P 08/08/14 46.0 0.05 0.25
CTSH 140808P00046500 P 08/08/14 46.5 0.10 0.30
CTSH 140808P00047000 P 08/08/14 47.0 0.15 0.35
CTSH 140808P00047500 P 08/08/14 47.5 0.20 0.40
CTSH 140808P00048000 P 08/08/14 48.0 0.30 0.45
CTSH 140808P00048500 P 08/08/14 48.5 0.45 0.50
CTSH 140808P00049000 P 08/08/14 49.0 0.50 0.70
CTSH 140808P00049500 P 08/08/14 49.5 0.70 0.80
CTSH 140808P00050000 P 08/08/14 50.0 0.85 0.95
CTSH 140808P00050500 P 08/08/14 50.5 1.00 1.15
CTSH 140808P00051000 P 08/08/14 51.0 1.25 1.35
CTSH 140808P00051500 P 08/08/14 51.5 1.50 1.60
CTSH 140808P00052000 P 08/08/14 52.0 1.80 1.90
CTSH 140808P00052500 P 08/08/14 52.5 2.05 2.30
CTSH 140808P00053000 P 08/08/14 53.0 2.30 2.90
CTSH 140808P00053500 P 08/08/14 53.5 2.60 3.10
CTSH 140808P00054000 P 08/08/14 54.0 3.00 3.70
CTSH 140808P00054500 P 08/08/14 54.5 3.40 4.30
CTSH 140808P00055000 P 08/08/14 55.0 2.85 4.60
CTSH 140808P00055500 P 08/08/14 55.5 3.20 6.30
CTSH 140808P00056000 P 08/08/14 56.0 3.60 6.80
CTSH 140808P00056500 P 08/08/14 56.5 4.10 7.30
CTSH 140808P00057000 P 08/08/14 57.0 5.60 6.50
CTSH 140808P00057500 P 08/08/14 57.5 6.10 7.00
CTSH 140808P00058000 P 08/08/14 58.0 6.60 7.50
CTSH 140816C00037500 C 08/16/14 37.5 12.50 14.00
CTSH 140816C00040000 C 08/16/14 40.0 10.60 11.50
CTSH 140816C00042500 C 08/16/14 42.5 8.10 8.90
CTSH 140816C00045000 C 08/16/14 45.0 5.70 6.40
CTSH 140816C00045500 C 08/16/14 45.5 5.30 6.00
CTSH 140816C00046000 C 08/16/14 46.0 4.80 5.50
CTSH 140816C00046500 C 08/16/14 46.5 4.40 5.00
CTSH 140816C00047000 C 08/16/14 47.0 3.90 4.60
CTSH 140816C00047500 C 08/16/14 47.5 3.50 4.10
CTSH 140816C00048000 C 08/16/14 48.0 3.10 3.70
CTSH 140816C00048500 C 08/16/14 48.5 2.75 3.30
CTSH 140816C00049000 C 08/16/14 49.0 2.65 2.75
CTSH 140816C00049500 C 08/16/14 49.5 2.25 2.40
CTSH 140816C00050000 C 08/16/14 50.0 1.95 2.05
CTSH 140816C00050500 C 08/16/14 50.5 1.65 1.75
CTSH 140816C00051000 C 08/16/14 51.0 1.35 1.45
CTSH 140816C00051500 C 08/16/14 51.5 1.10 1.20
CTSH 140816C00052000 C 08/16/14 52.0 0.90 1.00
CTSH 140816C00052500 C 08/16/14 52.5 0.70 0.80
CTSH 140816C00053000 C 08/16/14 53.0 0.55 0.65
CTSH 140816C00053500 C 08/16/14 53.5 0.40 0.55
CTSH 140816C00054000 C 08/16/14 54.0 0.35 0.45
CTSH 140816C00054500 C 08/16/14 54.5 0.25 0.35
CTSH 140816C00055000 C 08/16/14 55.0 0.15 0.30
CTSH 140816C00057500 C 08/16/14 57.5 0.00 0.10
CTSH 140816C00060000 C 08/16/14 60.0 0.00 0.10
CTSH 140816P00037500 P 08/16/14 37.5 0.00 0.05
CTSH 140816P00040000 P 08/16/14 40.0 0.00 0.05
CTSH 140816P00042500 P 08/16/14 42.5 0.00 0.10
CTSH 140816P00045000 P 08/16/14 45.0 0.05 0.15
CTSH 140816P00045500 P 08/16/14 45.5 0.10 0.20
CTSH 140816P00046000 P 08/16/14 46.0 0.10 0.20
CTSH 140816P00046500 P 08/16/14 46.5 0.15 0.25
CTSH 140816P00047000 P 08/16/14 47.0 0.20 0.30
CTSH 140816P00047500 P 08/16/14 47.5 0.25 0.40
CTSH 140816P00048000 P 08/16/14 48.0 0.40 0.45
CTSH 140816P00048500 P 08/16/14 48.5 0.45 0.55
CTSH 140816P00049000 P 08/16/14 49.0 0.60 0.70
CTSH 140816P00049500 P 08/16/14 49.5 0.75 0.80
CTSH 140816P00050000 P 08/16/14 50.0 0.90 1.00
CTSH 140816P00050500 P 08/16/14 50.5 1.10 1.20
CTSH 140816P00051000 P 08/16/14 51.0 1.30 1.40
CTSH 140816P00051500 P 08/16/14 51.5 1.55 1.65
CTSH 140816P00052000 P 08/16/14 52.0 1.85 1.95
CTSH 140816P00052500 P 08/16/14 52.5 2.15 2.25
CTSH 140816P00053000 P 08/16/14 53.0 2.50 2.60
CTSH 140816P00053500 P 08/16/14 53.5 2.85 2.95
CTSH 140816P00054000 P 08/16/14 54.0 3.10 3.50
CTSH 140816P00054500 P 08/16/14 54.5 3.50 4.10
CTSH 140816P00055000 P 08/16/14 55.0 3.90 4.60
CTSH 140816P00057500 P 08/16/14 57.5 6.20 6.90
CTSH 140816P00060000 P 08/16/14 60.0 8.70 9.40
CTSH 140822C00040000 C 08/22/14 40.0 9.60 11.50
CTSH 140822C00041000 C 08/22/14 41.0 8.90 10.50
CTSH 140822C00042000 C 08/22/14 42.0 7.40 10.90
CTSH 140822C00042500 C 08/22/14 42.5 6.90 10.40
CTSH 140822C00043000 C 08/22/14 43.0 7.60 8.50
CTSH 140822C00043500 C 08/22/14 43.5 7.20 8.10
CTSH 140822C00044000 C 08/22/14 44.0 6.60 7.60
CTSH 140822C00044500 C 08/22/14 44.5 6.30 7.00
CTSH 140822C00045000 C 08/22/14 45.0 4.50 8.00
CTSH 140822C00045500 C 08/22/14 45.5 4.00 7.50
CTSH 140822C00046000 C 08/22/14 46.0 3.60 5.60
CTSH 140822C00046500 C 08/22/14 46.5 4.40 5.20
CTSH 140822C00047000 C 08/22/14 47.0 2.95 4.80
CTSH 140822C00047500 C 08/22/14 47.5 3.60 4.30
CTSH 140822C00048000 C 08/22/14 48.0 3.20 3.90
CTSH 140822C00048500 C 08/22/14 48.5 2.85 3.50
CTSH 140822C00049000 C 08/22/14 49.0 2.70 3.20
CTSH 140822C00049500 C 08/22/14 49.5 2.35 2.70
CTSH 140822C00050000 C 08/22/14 50.0 2.05 2.35
CTSH 140822C00050500 C 08/22/14 50.5 1.70 2.05
CTSH 140822C00051000 C 08/22/14 51.0 1.45 1.75
CTSH 140822C00051500 C 08/22/14 51.5 1.25 1.45
CTSH 140822C00052000 C 08/22/14 52.0 1.00 1.25
CTSH 140822C00052500 C 08/22/14 52.5 0.75 1.05
CTSH 140822C00053000 C 08/22/14 53.0 0.65 0.85
CTSH 140822C00053500 C 08/22/14 53.5 0.45 0.70
CTSH 140822C00054000 C 08/22/14 54.0 0.40 0.60
CTSH 140822C00054500 C 08/22/14 54.5 0.30 0.50
CTSH 140822C00055000 C 08/22/14 55.0 0.20 0.40
CTSH 140822C00055500 C 08/22/14 55.5 0.15 0.35
CTSH 140822C00056000 C 08/22/14 56.0 0.05 0.30
CTSH 140822C00056500 C 08/22/14 56.5 0.05 0.25
CTSH 140822C00057000 C 08/22/14 57.0 0.05 0.25
CTSH 140822C00058000 C 08/22/14 58.0 0.00 0.25
CTSH 140822P00040000 P 08/22/14 40.0 0.00 0.25
CTSH 140822P00041000 P 08/22/14 41.0 0.00 0.25
CTSH 140822P00042000 P 08/22/14 42.0 0.00 0.25
CTSH 140822P00042500 P 08/22/14 42.5 0.05 0.25
CTSH 140822P00043000 P 08/22/14 43.0 0.05 0.25
CTSH 140822P00043500 P 08/22/14 43.5 0.05 0.25
CTSH 140822P00044000 P 08/22/14 44.0 0.10 0.20
CTSH 140822P00044500 P 08/22/14 44.5 0.05 0.25
CTSH 140822P00045000 P 08/22/14 45.0 0.10 0.30
CTSH 140822P00045500 P 08/22/14 45.5 0.10 0.35
CTSH 140822P00046000 P 08/22/14 46.0 0.15 0.35
CTSH 140822P00046500 P 08/22/14 46.5 0.20 0.40
CTSH 140822P00047000 P 08/22/14 47.0 0.25 0.50
CTSH 140822P00047500 P 08/22/14 47.5 0.40 0.55
CTSH 140822P00048000 P 08/22/14 48.0 0.45 0.65
CTSH 140822P00048500 P 08/22/14 48.5 0.60 0.75
CTSH 140822P00049000 P 08/22/14 49.0 0.70 0.85
CTSH 140822P00049500 P 08/22/14 49.5 0.85 1.00
CTSH 140822P00050000 P 08/22/14 50.0 1.00 1.20
CTSH 140822P00050500 P 08/22/14 50.5 1.20 1.50
CTSH 140822P00051000 P 08/22/14 51.0 1.45 1.70
CTSH 140822P00051500 P 08/22/14 51.5 1.60 1.95
CTSH 140822P00052000 P 08/22/14 52.0 1.95 2.20
CTSH 140822P00052500 P 08/22/14 52.5 2.15 2.65
CTSH 140822P00053000 P 08/22/14 53.0 2.50 3.10
CTSH 140822P00053500 P 08/22/14 53.5 2.75 3.40
CTSH 140822P00054000 P 08/22/14 54.0 3.10 4.30
CTSH 140822P00054500 P 08/22/14 54.5 3.50 4.20
CTSH 140822P00055000 P 08/22/14 55.0 3.90 4.70
CTSH 140822P00055500 P 08/22/14 55.5 2.90 6.40
CTSH 140822P00056000 P 08/22/14 56.0 3.40 6.80
CTSH 140822P00056500 P 08/22/14 56.5 3.80 7.30
CTSH 140822P00057000 P 08/22/14 57.0 5.50 6.60
CTSH 140822P00058000 P 08/22/14 58.0 5.30 8.70
CTSH 140829C00042000 C 08/29/14 42.0 8.70 9.60
CTSH 140829C00043000 C 08/29/14 43.0 7.60 8.50
CTSH 140829C00043500 C 08/29/14 43.5 7.20 8.10
CTSH 140829C00044000 C 08/29/14 44.0 6.70 7.60
CTSH 140829C00044500 C 08/29/14 44.5 6.20 7.10
CTSH 140829C00045000 C 08/29/14 45.0 5.80 6.60
CTSH 140829C00045500 C 08/29/14 45.5 5.40 6.10
CTSH 140829C00046000 C 08/29/14 46.0 4.90 5.70
CTSH 140829C00046500 C 08/29/14 46.5 4.50 5.20
CTSH 140829C00047000 C 08/29/14 47.0 4.10 4.80
CTSH 140829C00047500 C 08/29/14 47.5 3.70 4.40
CTSH 140829C00048000 C 08/29/14 48.0 3.30 4.00
CTSH 140829C00048500 C 08/29/14 48.5 3.00 3.60
CTSH 140829C00049000 C 08/29/14 49.0 2.80 3.20
CTSH 140829C00049500 C 08/29/14 49.5 2.30 2.80
CTSH 140829C00050000 C 08/29/14 50.0 2.15 2.45
CTSH 140829C00050500 C 08/29/14 50.5 1.70 2.15
CTSH 140829C00051000 C 08/29/14 51.0 1.60 1.85
CTSH 140829C00051500 C 08/29/14 51.5 1.30 1.60
CTSH 140829C00052000 C 08/29/14 52.0 1.10 1.25
CTSH 140829C00052500 C 08/29/14 52.5 0.90 1.15
CTSH 140829C00053000 C 08/29/14 53.0 0.75 0.95
CTSH 140829C00053500 C 08/29/14 53.5 0.60 0.80
CTSH 140829C00054000 C 08/29/14 54.0 0.45 0.65
CTSH 140829C00054500 C 08/29/14 54.5 0.35 0.50
CTSH 140829C00055000 C 08/29/14 55.0 0.25 0.45
CTSH 140829C00055500 C 08/29/14 55.5 0.20 0.40
CTSH 140829C00056000 C 08/29/14 56.0 0.10 0.30
CTSH 140829C00056500 C 08/29/14 56.5 0.05 0.30
CTSH 140829C00057000 C 08/29/14 57.0 0.05 0.25
CTSH 140829C00057500 C 08/29/14 57.5 0.05 0.25
CTSH 140829C00058000 C 08/29/14 58.0 0.00 0.25
CTSH 140829P00042000 P 08/29/14 42.0 0.05 0.25
CTSH 140829P00043000 P 08/29/14 43.0 0.05 0.25
CTSH 140829P00043500 P 08/29/14 43.5 0.05 0.25
CTSH 140829P00044000 P 08/29/14 44.0 0.05 0.25
CTSH 140829P00044500 P 08/29/14 44.5 0.05 0.30
CTSH 140829P00045000 P 08/29/14 45.0 0.10 0.35
CTSH 140829P00045500 P 08/29/14 45.5 0.15 0.40
CTSH 140829P00046000 P 08/29/14 46.0 0.20 0.45
CTSH 140829P00046500 P 08/29/14 46.5 0.25 0.50
CTSH 140829P00047000 P 08/29/14 47.0 0.35 0.55
CTSH 140829P00047500 P 08/29/14 47.5 0.45 0.65
CTSH 140829P00048000 P 08/29/14 48.0 0.50 0.75
CTSH 140829P00048500 P 08/29/14 48.5 0.65 0.80
CTSH 140829P00049000 P 08/29/14 49.0 0.75 1.00
CTSH 140829P00049500 P 08/29/14 49.5 0.90 1.20
CTSH 140829P00050000 P 08/29/14 50.0 1.10 1.35
CTSH 140829P00050500 P 08/29/14 50.5 1.25 1.60
CTSH 140829P00051000 P 08/29/14 51.0 1.50 1.80
CTSH 140829P00051500 P 08/29/14 51.5 1.70 2.10
CTSH 140829P00052000 P 08/29/14 52.0 2.05 2.40
CTSH 140829P00052500 P 08/29/14 52.5 2.25 2.70
CTSH 140829P00053000 P 08/29/14 53.0 2.65 3.10
CTSH 140829P00053500 P 08/29/14 53.5 2.95 3.50
CTSH 140829P00054000 P 08/29/14 54.0 3.20 3.90
CTSH 140829P00054500 P 08/29/14 54.5 3.60 4.30
CTSH 140829P00055000 P 08/29/14 55.0 4.00 4.70
CTSH 140829P00055500 P 08/29/14 55.5 4.40 5.20
CTSH 140829P00056000 P 08/29/14 56.0 4.80 5.60
CTSH 140829P00056500 P 08/29/14 56.5 5.20 6.10
CTSH 140829P00057000 P 08/29/14 57.0 5.70 6.50
CTSH 140829P00057500 P 08/29/14 57.5 6.20 7.10
CTSH 140829P00058000 P 08/29/14 58.0 6.70 7.60
CTSH 140905C00043500 C 09/05/14 43.5 7.30 8.00
CTSH 140905C00044000 C 09/05/14 44.0 6.80 7.60
CTSH 140905C00044500 C 09/05/14 44.5 6.20 7.10
CTSH 140905C00045000 C 09/05/14 45.0 5.80 6.60
CTSH 140905C00045500 C 09/05/14 45.5 5.40 6.20
CTSH 140905C00046000 C 09/05/14 46.0 4.90 5.70
CTSH 140905C00046500 C 09/05/14 46.5 4.60 5.30
CTSH 140905C00047000 C 09/05/14 47.0 4.20 4.80
CTSH 140905C00047500 C 09/05/14 47.5 3.80 4.40
CTSH 140905C00048000 C 09/05/14 48.0 3.40 4.00
CTSH 140905C00048500 C 09/05/14 48.5 3.20 3.60
CTSH 140905C00049000 C 09/05/14 49.0 2.85 3.30
CTSH 140905C00049500 C 09/05/14 49.5 2.40 2.85
CTSH 140905C00050000 C 09/05/14 50.0 2.25 2.55
CTSH 140905C00050500 C 09/05/14 50.5 1.80 2.20
CTSH 140905C00051000 C 09/05/14 51.0 1.65 1.95
CTSH 140905C00051500 C 09/05/14 51.5 1.45 1.65
CTSH 140905C00052000 C 09/05/14 52.0 1.15 1.45
CTSH 140905C00052500 C 09/05/14 52.5 0.95 1.20
CTSH 140905C00053000 C 09/05/14 53.0 0.75 1.05
CTSH 140905C00053500 C 09/05/14 53.5 0.60 0.85
CTSH 140905C00054000 C 09/05/14 54.0 0.50 0.70
CTSH 140905C00054500 C 09/05/14 54.5 0.40 0.60
CTSH 140905C00055000 C 09/05/14 55.0 0.30 0.50
CTSH 140905C00055500 C 09/05/14 55.5 0.25 0.45
CTSH 140905C00056000 C 09/05/14 56.0 0.15 0.35
CTSH 140905C00056500 C 09/05/14 56.5 0.10 0.30
CTSH 140905C00057000 C 09/05/14 57.0 0.05 0.25
CTSH 140905C00057500 C 09/05/14 57.5 0.05 0.25
CTSH 140905C00058000 C 09/05/14 58.0 0.05 0.20
CTSH 140905P00043500 P 09/05/14 43.5 0.05 0.25
CTSH 140905P00044000 P 09/05/14 44.0 0.10 0.25
CTSH 140905P00044500 P 09/05/14 44.5 0.10 0.30
CTSH 140905P00045000 P 09/05/14 45.0 0.15 0.35
CTSH 140905P00045500 P 09/05/14 45.5 0.20 0.40
CTSH 140905P00046000 P 09/05/14 46.0 0.20 0.45
CTSH 140905P00046500 P 09/05/14 46.5 0.30 0.55
CTSH 140905P00047000 P 09/05/14 47.0 0.40 0.60
CTSH 140905P00047500 P 09/05/14 47.5 0.50 0.70
CTSH 140905P00048000 P 09/05/14 48.0 0.55 0.80
CTSH 140905P00048500 P 09/05/14 48.5 0.70 0.95
CTSH 140905P00049000 P 09/05/14 49.0 0.85 1.10
CTSH 140905P00049500 P 09/05/14 49.5 1.00 1.25
CTSH 140905P00050000 P 09/05/14 50.0 1.15 1.45
CTSH 140905P00050500 P 09/05/14 50.5 1.35 1.70
CTSH 140905P00051000 P 09/05/14 51.0 1.55 1.85
CTSH 140905P00051500 P 09/05/14 51.5 1.80 2.20
CTSH 140905P00052000 P 09/05/14 52.0 2.05 2.50
CTSH 140905P00052500 P 09/05/14 52.5 2.35 2.80
CTSH 140905P00053000 P 09/05/14 53.0 2.70 3.20
CTSH 140905P00053500 P 09/05/14 53.5 3.00 3.50
CTSH 140905P00054000 P 09/05/14 54.0 3.30 3.90
CTSH 140905P00054500 P 09/05/14 54.5 3.70 4.30
CTSH 140905P00055000 P 09/05/14 55.0 4.10 4.70
CTSH 140905P00055500 P 09/05/14 55.5 4.50 5.20
CTSH 140905P00056000 P 09/05/14 56.0 4.90 5.60
CTSH 140905P00056500 P 09/05/14 56.5 5.30 6.10
CTSH 140905P00057000 P 09/05/14 57.0 5.80 6.50
CTSH 140905P00057500 P 09/05/14 57.5 6.20 7.00
CTSH 140905P00058000 P 09/05/14 58.0 6.70 7.50
CTSH 140920C00037500 C 09/20/14 37.5 12.80 13.90
CTSH 140920C00040000 C 09/20/14 40.0 10.70 11.40
CTSH 140920C00042500 C 09/20/14 42.5 8.30 9.00
CTSH 140920C00045000 C 09/20/14 45.0 6.00 6.70
CTSH 140920C00047500 C 09/20/14 47.5 4.10 4.50
CTSH 140920C00050000 C 09/20/14 50.0 2.50 2.60
CTSH 140920C00052500 C 09/20/14 52.5 1.25 1.35
CTSH 140920C00055000 C 09/20/14 55.0 0.50 0.60
CTSH 140920C00057500 C 09/20/14 57.5 0.15 0.30
CTSH 140920C00060000 C 09/20/14 60.0 0.00 0.15
CTSH 140920P00037500 P 09/20/14 37.5 0.00 0.10
CTSH 140920P00040000 P 09/20/14 40.0 0.05 0.15
CTSH 140920P00042500 P 09/20/14 42.5 0.10 0.20
CTSH 140920P00045000 P 09/20/14 45.0 0.30 0.40
CTSH 140920P00047500 P 09/20/14 47.5 0.70 0.80
CTSH 140920P00050000 P 09/20/14 50.0 1.40 1.55
CTSH 140920P00052500 P 09/20/14 52.5 2.65 2.80
CTSH 140920P00055000 P 09/20/14 55.0 4.30 4.60
CTSH 140920P00057500 P 09/20/14 57.5 6.30 7.10
CTSH 140920P00060000 P 09/20/14 60.0 8.70 9.40
CTSH 141018C00030000 C 10/18/14 30.0 19.60 21.60
CTSH 141018C00032500 C 10/18/14 32.5 17.40 19.00
CTSH 141018C00035000 C 10/18/14 35.0 15.30 16.50
CTSH 141018C00037500 C 10/18/14 37.5 12.90 14.10
CTSH 141018C00040000 C 10/18/14 40.0 10.70 11.60
CTSH 141018C00042500 C 10/18/14 42.5 7.90 9.20
CTSH 141018C00045000 C 10/18/14 45.0 6.50 6.80
CTSH 141018C00047500 C 10/18/14 47.5 4.50 4.80
CTSH 141018C00048750 C 10/18/14 48.8 3.70 3.80
CTSH 141018C00050000 C 10/18/14 50.0 2.90 3.00
CTSH 141018C00052500 C 10/18/14 52.5 1.60 1.75
CTSH 141018C00055000 C 10/18/14 55.0 0.80 0.90
CTSH 141018C00057500 C 10/18/14 57.5 0.35 0.45
CTSH 141018C00060000 C 10/18/14 60.0 0.10 0.25
CTSH 141018C00062500 C 10/18/14 62.5 0.05 0.15
CTSH 141018C00065000 C 10/18/14 65.0 0.00 0.10
CTSH 141018C00067500 C 10/18/14 67.5 0.00 0.05
CTSH 141018C00070000 C 10/18/14 70.0 0.00 0.05
CTSH 141018C00072500 C 10/18/14 72.5 0.00 0.05
CTSH 141018P00030000 P 10/18/14 30.0 0.00 0.10
CTSH 141018P00032500 P 10/18/14 32.5 0.00 0.10
CTSH 141018P00035000 P 10/18/14 35.0 0.00 0.10
CTSH 141018P00037500 P 10/18/14 37.5 0.05 0.15
CTSH 141018P00040000 P 10/18/14 40.0 0.10 0.20
CTSH 141018P00042500 P 10/18/14 42.5 0.25 0.35
CTSH 141018P00045000 P 10/18/14 45.0 0.50 0.60
CTSH 141018P00047500 P 10/18/14 47.5 1.00 1.10
CTSH 141018P00048750 P 10/18/14 48.8 1.35 1.45
CTSH 141018P00050000 P 10/18/14 50.0 1.80 1.90
CTSH 141018P00052500 P 10/18/14 52.5 3.00 3.20
CTSH 141018P00055000 P 10/18/14 55.0 4.70 4.90
CTSH 141018P00057500 P 10/18/14 57.5 6.70 7.00
CTSH 141018P00060000 P 10/18/14 60.0 8.10 9.50
CTSH 141018P00062500 P 10/18/14 62.5 11.10 12.00
CTSH 141018P00065000 P 10/18/14 65.0 13.50 15.40
CTSH 141018P00067500 P 10/18/14 67.5 16.00 18.20
CTSH 141018P00070000 P 10/18/14 70.0 18.50 20.60
CTSH 141018P00072500 P 10/18/14 72.5 20.90 23.20
CTSH 150117C00016250 C 01/17/15 16.3 33.00 36.60
CTSH 150117C00017500 C 01/17/15 17.5 31.60 35.30
CTSH 150117C00018750 C 01/17/15 18.8 30.50 34.10
CTSH 150117C00020000 C 01/17/15 20.0 29.10 32.80
CTSH 150117C00021250 C 01/17/15 21.3 28.00 31.50
CTSH 150117C00022500 C 01/17/15 22.5 27.70 29.10
CTSH 150117C00023750 C 01/17/15 23.8 26.80 27.90
CTSH 150117C00025000 C 01/17/15 25.0 25.20 26.60
CTSH 150117C00027500 C 01/17/15 27.5 23.10 24.10
CTSH 150117C00028750 C 01/17/15 28.8 20.90 22.90
CTSH 150117C00030000 C 01/17/15 30.0 20.40 21.50
CTSH 150117C00031250 C 01/17/15 31.3 18.50 20.30
CTSH 150117C00032500 C 01/17/15 32.5 17.20 19.10
CTSH 150117C00033750 C 01/17/15 33.8 16.00 17.90
CTSH 150117C00035000 C 01/17/15 35.0 15.60 16.60
CTSH 150117C00036250 C 01/17/15 36.3 14.60 15.50
CTSH 150117C00037500 C 01/17/15 37.5 13.20 14.30
CTSH 150117C00038750 C 01/17/15 38.8 12.20 13.20
CTSH 150117C00040000 C 01/17/15 40.0 11.40 11.90
CTSH 150117C00041250 C 01/17/15 41.3 10.40 10.80
CTSH 150117C00042500 C 01/17/15 42.5 9.30 9.70
CTSH 150117C00043750 C 01/17/15 43.8 8.30 8.70
CTSH 150117C00045000 C 01/17/15 45.0 7.30 7.70
CTSH 150117C00046250 C 01/17/15 46.3 6.50 6.60
CTSH 150117C00047500 C 01/17/15 47.5 5.60 5.80
CTSH 150117C00048750 C 01/17/15 48.8 4.80 4.90
CTSH 150117C00050000 C 01/17/15 50.0 4.00 4.20
CTSH 150117C00052500 C 01/17/15 52.5 2.80 2.90
CTSH 150117C00055000 C 01/17/15 55.0 1.80 1.95
CTSH 150117C00057500 C 01/17/15 57.5 1.15 1.30
CTSH 150117C00060000 C 01/17/15 60.0 0.65 0.80
CTSH 150117C00062500 C 01/17/15 62.5 0.35 0.50
CTSH 150117C00065000 C 01/17/15 65.0 0.20 0.30
CTSH 150117C00067500 C 01/17/15 67.5 0.10 0.20
CTSH 150117C00070000 C 01/17/15 70.0 0.05 0.10
CTSH 150117C00072500 C 01/17/15 72.5 0.05 0.10
CTSH 150117C00075000 C 01/17/15 75.0 0.00 0.05
CTSH 150117C00077500 C 01/17/15 77.5 0.00 0.05
CTSH 150117P00016250 P 01/17/15 16.3 0.00 0.05
CTSH 150117P00017500 P 01/17/15 17.5 0.00 0.05
CTSH 150117P00018750 P 01/17/15 18.8 0.00 0.05
CTSH 150117P00020000 P 01/17/15 20.0 0.00 0.05
CTSH 150117P00021250 P 01/17/15 21.3 0.00 0.10
CTSH 150117P00022500 P 01/17/15 22.5 0.00 0.10
CTSH 150117P00023750 P 01/17/15 23.8 0.00 0.10
CTSH 150117P00025000 P 01/17/15 25.0 0.00 0.10
CTSH 150117P00027500 P 01/17/15 27.5 0.00 0.15
CTSH 150117P00028750 P 01/17/15 28.8 0.05 0.15
CTSH 150117P00030000 P 01/17/15 30.0 0.05 0.15
CTSH 150117P00031250 P 01/17/15 31.3 0.10 0.20
CTSH 150117P00032500 P 01/17/15 32.5 0.10 0.20
CTSH 150117P00033750 P 01/17/15 33.8 0.15 0.25
CTSH 150117P00035000 P 01/17/15 35.0 0.20 0.30
CTSH 150117P00036250 P 01/17/15 36.3 0.25 0.35
CTSH 150117P00037500 P 01/17/15 37.5 0.30 0.40
CTSH 150117P00038750 P 01/17/15 38.8 0.40 0.50
CTSH 150117P00040000 P 01/17/15 40.0 0.50 0.60
CTSH 150117P00041250 P 01/17/15 41.3 0.65 0.75
CTSH 150117P00042500 P 01/17/15 42.5 0.80 0.90
CTSH 150117P00043750 P 01/17/15 43.8 1.05 1.10
CTSH 150117P00045000 P 01/17/15 45.0 1.30 1.40
CTSH 150117P00046250 P 01/17/15 46.3 1.60 1.70
CTSH 150117P00047500 P 01/17/15 47.5 2.00 2.10
CTSH 150117P00048750 P 01/17/15 48.8 2.45 2.55
CTSH 150117P00050000 P 01/17/15 50.0 2.95 3.10
CTSH 150117P00052500 P 01/17/15 52.5 4.10 4.30
CTSH 150117P00055000 P 01/17/15 55.0 5.70 5.90
CTSH 150117P00057500 P 01/17/15 57.5 7.50 7.70
CTSH 150117P00060000 P 01/17/15 60.0 9.50 9.80
CTSH 150117P00062500 P 01/17/15 62.5 11.70 12.00
CTSH 150117P00065000 P 01/17/15 65.0 13.00 15.20
CTSH 150117P00067500 P 01/17/15 67.5 15.10 18.00
CTSH 150117P00070000 P 01/17/15 70.0 18.60 20.40
CTSH 150117P00072500 P 01/17/15 72.5 21.00 23.00
CTSH 150117P00075000 P 01/17/15 75.0 23.40 25.90
CTSH 150117P00077500 P 01/17/15 77.5 25.90 28.20
CTSH 160115C00025000 C 01/15/16 25.0 24.30 29.00
CTSH 160115C00027500 C 01/15/16 27.5 23.30 25.00
CTSH 160115C00030000 C 01/15/16 30.0 21.00 23.00
CTSH 160115C00032500 C 01/15/16 32.5 19.00 20.60
CTSH 160115C00035000 C 01/15/16 35.0 17.40 18.10
CTSH 160115C00036250 C 01/15/16 36.3 16.30 17.10
CTSH 160115C00037500 C 01/15/16 37.5 15.30 16.10
CTSH 160115C00038750 C 01/15/16 38.8 14.40 15.10
CTSH 160115C00040000 C 01/15/16 40.0 13.50 14.20
CTSH 160115C00041250 C 01/15/16 41.3 12.60 13.30
CTSH 160115C00042500 C 01/15/16 42.5 11.70 12.40
CTSH 160115C00043750 C 01/15/16 43.8 10.90 11.60
CTSH 160115C00045000 C 01/15/16 45.0 10.10 10.60
CTSH 160115C00046250 C 01/15/16 46.3 9.50 9.70
CTSH 160115C00047500 C 01/15/16 47.5 8.80 9.00
CTSH 160115C00048750 C 01/15/16 48.8 8.10 8.30
CTSH 160115C00050000 C 01/15/16 50.0 7.40 7.60
CTSH 160115C00052500 C 01/15/16 52.5 6.20 6.40
CTSH 160115C00055000 C 01/15/16 55.0 5.20 5.40
CTSH 160115C00057500 C 01/15/16 57.5 4.30 4.50
CTSH 160115C00060000 C 01/15/16 60.0 3.50 3.70
CTSH 160115C00062500 C 01/15/16 62.5 2.90 3.10
CTSH 160115C00065000 C 01/15/16 65.0 2.35 2.50
CTSH 160115C00067500 C 01/15/16 67.5 1.90 2.05
CTSH 160115C00070000 C 01/15/16 70.0 1.50 1.70
CTSH 160115C00072500 C 01/15/16 72.5 1.25 1.40
CTSH 160115C00075000 C 01/15/16 75.0 1.00 1.15
CTSH 160115C00077500 C 01/15/16 77.5 0.80 0.95
CTSH 160115C00080000 C 01/15/16 80.0 0.70 0.80
CTSH 160115P00025000 P 01/15/16 25.0 0.30 0.40
CTSH 160115P00027500 P 01/15/16 27.5 0.45 0.55
CTSH 160115P00030000 P 01/15/16 30.0 0.65 0.80
CTSH 160115P00032500 P 01/15/16 32.5 0.95 1.05
CTSH 160115P00035000 P 01/15/16 35.0 1.30 1.40
CTSH 160115P00036250 P 01/15/16 36.3 1.50 1.65
CTSH 160115P00037500 P 01/15/16 37.5 1.75 1.90
CTSH 160115P00038750 P 01/15/16 38.8 2.05 2.15
CTSH 160115P00040000 P 01/15/16 40.0 2.30 2.45
CTSH 160115P00041250 P 01/15/16 41.3 2.65 2.80
CTSH 160115P00042500 P 01/15/16 42.5 3.00 3.20
CTSH 160115P00043750 P 01/15/16 43.8 3.40 3.60
CTSH 160115P00045000 P 01/15/16 45.0 3.80 4.10
CTSH 160115P00046250 P 01/15/16 46.3 4.30 4.50
CTSH 160115P00047500 P 01/15/16 47.5 4.80 5.00
CTSH 160115P00048750 P 01/15/16 48.8 5.40 5.60
CTSH 160115P00050000 P 01/15/16 50.0 6.00 6.20
CTSH 160115P00052500 P 01/15/16 52.5 7.30 7.50
CTSH 160115P00055000 P 01/15/16 55.0 8.70 8.90
CTSH 160115P00057500 P 01/15/16 57.5 10.30 10.50
CTSH 160115P00060000 P 01/15/16 60.0 12.00 12.20
CTSH 160115P00062500 P 01/15/16 62.5 13.80 14.10
CTSH 160115P00065000 P 01/15/16 65.0 15.80 16.00
CTSH 160115P00067500 P 01/15/16 67.5 17.70 18.30
CTSH 160115P00070000 P 01/15/16 70.0 19.80 20.40
CTSH 160115P00072500 P 01/15/16 72.5 22.10 22.60
CTSH 160115P00075000 P 01/15/16 75.0 24.30 24.90
CTSH 160115P00077500 P 01/15/16 77.5 25.80 27.80
CTSH 160115P00080000 P 01/15/16 80.0 28.20 30.20

OPRA data is delayed 15 minutes.