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 (2014-11-14)Premium Content

Cognizant Technology Solutions Corp (CTSH)
As of Dec 22 2014 10:58AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTSH 141226C00035000 C 12/26/14 35.0 16.90 20.40
CTSH 141226C00037500 C 12/26/14 37.5 14.60 18.10
CTSH 141226C00040000 C 12/26/14 40.0 12.10 15.40
CTSH 141226C00042000 C 12/26/14 42.0 10.10 13.40
CTSH 141226C00043000 C 12/26/14 43.0 9.10 12.40
CTSH 141226C00044000 C 12/26/14 44.0 8.10 11.40
CTSH 141226C00044500 C 12/26/14 44.5 8.70 9.70
CTSH 141226C00045000 C 12/26/14 45.0 8.20 9.20
CTSH 141226C00045500 C 12/26/14 45.5 7.70 8.70
CTSH 141226C00046000 C 12/26/14 46.0 7.20 8.20
CTSH 141226C00046500 C 12/26/14 46.5 6.70 7.70
CTSH 141226C00047000 C 12/26/14 47.0 6.20 7.20
CTSH 141226C00047500 C 12/26/14 47.5 5.70 6.70
CTSH 141226C00048000 C 12/26/14 48.0 5.20 6.20
CTSH 141226C00048500 C 12/26/14 48.5 4.80 5.70
CTSH 141226C00049000 C 12/26/14 49.0 4.30 5.20
CTSH 141226C00049500 C 12/26/14 49.5 3.80 4.70
CTSH 141226C00050000 C 12/26/14 50.0 3.30 4.20
CTSH 141226C00050500 C 12/26/14 50.5 2.80 3.70
CTSH 141226C00051000 C 12/26/14 51.0 2.30 3.30
CTSH 141226C00051500 C 12/26/14 51.5 2.00 2.75
CTSH 141226C00052000 C 12/26/14 52.0 1.50 2.25
CTSH 141226C00052500 C 12/26/14 52.5 1.05 1.80
CTSH 141226C00053000 C 12/26/14 53.0 0.85 1.35
CTSH 141226C00053500 C 12/26/14 53.5 0.50 0.80
CTSH 141226C00054000 C 12/26/14 54.0 0.25 0.50
CTSH 141226C00054500 C 12/26/14 54.5 0.10 0.30
CTSH 141226C00055000 C 12/26/14 55.0 0.05 0.20
CTSH 141226C00055500 C 12/26/14 55.5 0.00 0.15
CTSH 141226C00056000 C 12/26/14 56.0 0.00 0.45
CTSH 141226C00056500 C 12/26/14 56.5 0.00 0.45
CTSH 141226C00057000 C 12/26/14 57.0 0.00 0.45
CTSH 141226C00057500 C 12/26/14 57.5 0.00 0.15
CTSH 141226C00058000 C 12/26/14 58.0 0.00 0.45
CTSH 141226C00058500 C 12/26/14 58.5 0.00 0.45
CTSH 141226C00059000 C 12/26/14 59.0 0.00 0.45
CTSH 141226C00059500 C 12/26/14 59.5 0.00 0.45
CTSH 141226C00060000 C 12/26/14 60.0 0.00 0.15
CTSH 141226C00060500 C 12/26/14 60.5 0.00 0.50
CTSH 141226C00061000 C 12/26/14 61.0 0.00 0.50
CTSH 141226C00061500 C 12/26/14 61.5 0.00 0.45
CTSH 141226C00062000 C 12/26/14 62.0 0.00 0.45
CTSH 141226C00065000 C 12/26/14 65.0 0.00 0.50
CTSH 141226P00035000 P 12/26/14 35.0 0.00 0.15
CTSH 141226P00037500 P 12/26/14 37.5 0.00 0.15
CTSH 141226P00040000 P 12/26/14 40.0 0.00 0.15
CTSH 141226P00042000 P 12/26/14 42.0 0.00 0.15
CTSH 141226P00043000 P 12/26/14 43.0 0.00 0.15
CTSH 141226P00044000 P 12/26/14 44.0 0.00 0.50
CTSH 141226P00044500 P 12/26/14 44.5 0.00 0.50
CTSH 141226P00045000 P 12/26/14 45.0 0.00 0.50
CTSH 141226P00045500 P 12/26/14 45.5 0.00 0.50
CTSH 141226P00046000 P 12/26/14 46.0 0.00 0.15
CTSH 141226P00046500 P 12/26/14 46.5 0.00 0.50
CTSH 141226P00047000 P 12/26/14 47.0 0.00 0.50
CTSH 141226P00047500 P 12/26/14 47.5 0.00 0.15
CTSH 141226P00048000 P 12/26/14 48.0 0.00 0.15
CTSH 141226P00048500 P 12/26/14 48.5 0.00 0.15
CTSH 141226P00049000 P 12/26/14 49.0 0.00 0.15
CTSH 141226P00049500 P 12/26/14 49.5 0.00 0.15
CTSH 141226P00050000 P 12/26/14 50.0 0.00 0.15
CTSH 141226P00050500 P 12/26/14 50.5 0.00 0.15
CTSH 141226P00051000 P 12/26/14 51.0 0.00 0.45
CTSH 141226P00051500 P 12/26/14 51.5 0.00 0.20
CTSH 141226P00052000 P 12/26/14 52.0 0.00 0.30
CTSH 141226P00052500 P 12/26/14 52.5 0.10 0.30
CTSH 141226P00053000 P 12/26/14 53.0 0.15 0.35
CTSH 141226P00053500 P 12/26/14 53.5 0.30 0.50
CTSH 141226P00054000 P 12/26/14 54.0 0.55 0.70
CTSH 141226P00054500 P 12/26/14 54.5 0.75 1.20
CTSH 141226P00055000 P 12/26/14 55.0 0.95 1.65
CTSH 141226P00055500 P 12/26/14 55.5 1.35 2.10
CTSH 141226P00056000 P 12/26/14 56.0 1.80 2.80
CTSH 141226P00056500 P 12/26/14 56.5 2.30 3.20
CTSH 141226P00057000 P 12/26/14 57.0 2.80 3.70
CTSH 141226P00057500 P 12/26/14 57.5 3.20 4.20
CTSH 141226P00058000 P 12/26/14 58.0 3.40 4.80
CTSH 141226P00058500 P 12/26/14 58.5 4.00 5.30
CTSH 141226P00059000 P 12/26/14 59.0 4.40 5.80
CTSH 141226P00059500 P 12/26/14 59.5 4.70 6.30
CTSH 141226P00060000 P 12/26/14 60.0 5.30 6.80
CTSH 141226P00060500 P 12/26/14 60.5 5.20 7.30
CTSH 141226P00061000 P 12/26/14 61.0 5.60 7.80
CTSH 141226P00061500 P 12/26/14 61.5 6.60 8.30
CTSH 141226P00062000 P 12/26/14 62.0 7.20 9.00
CTSH 141226P00065000 P 12/26/14 65.0 9.60 13.10
CTSH 150102C00040000 C 01/02/15 40.0 13.00 14.30
CTSH 150102C00044000 C 01/02/15 44.0 8.10 11.50
CTSH 150102C00045000 C 01/02/15 45.0 8.20 9.30
CTSH 150102C00045500 C 01/02/15 45.5 7.70 8.80
CTSH 150102C00046000 C 01/02/15 46.0 7.20 8.30
CTSH 150102C00046500 C 01/02/15 46.5 6.70 8.00
CTSH 150102C00047000 C 01/02/15 47.0 6.30 7.30
CTSH 150102C00047500 C 01/02/15 47.5 5.70 6.80
CTSH 150102C00048000 C 01/02/15 48.0 5.20 6.40
CTSH 150102C00048500 C 01/02/15 48.5 4.80 6.00
CTSH 150102C00049000 C 01/02/15 49.0 4.30 5.30
CTSH 150102C00049500 C 01/02/15 49.5 3.80 4.80
CTSH 150102C00050000 C 01/02/15 50.0 3.40 4.30
CTSH 150102C00050500 C 01/02/15 50.5 2.80 3.80
CTSH 150102C00051000 C 01/02/15 51.0 2.40 3.40
CTSH 150102C00051500 C 01/02/15 51.5 2.05 2.85
CTSH 150102C00052000 C 01/02/15 52.0 1.65 2.50
CTSH 150102C00052500 C 01/02/15 52.5 1.45 2.05
CTSH 150102C00053000 C 01/02/15 53.0 1.15 1.40
CTSH 150102C00053500 C 01/02/15 53.5 0.80 1.10
CTSH 150102C00054000 C 01/02/15 54.0 0.55 0.85
CTSH 150102C00054500 C 01/02/15 54.5 0.35 0.60
CTSH 150102C00055000 C 01/02/15 55.0 0.20 0.25
CTSH 150102C00055500 C 01/02/15 55.5 0.10 0.25
CTSH 150102C00056000 C 01/02/15 56.0 0.00 0.15
CTSH 150102C00056500 C 01/02/15 56.5 0.00 0.50
CTSH 150102C00057000 C 01/02/15 57.0 0.00 0.50
CTSH 150102C00057500 C 01/02/15 57.5 0.00 0.50
CTSH 150102C00058000 C 01/02/15 58.0 0.00 0.50
CTSH 150102C00058500 C 01/02/15 58.5 0.00 0.50
CTSH 150102C00059000 C 01/02/15 59.0 0.00 0.50
CTSH 150102C00059500 C 01/02/15 59.5 0.00 0.50
CTSH 150102C00060000 C 01/02/15 60.0 0.00 0.20
CTSH 150102C00060500 C 01/02/15 60.5 0.00 0.50
CTSH 150102C00061000 C 01/02/15 61.0 0.00 0.40
CTSH 150102C00061500 C 01/02/15 61.5 0.00 0.45
CTSH 150102C00062000 C 01/02/15 62.0 0.00 0.45
CTSH 150102C00065000 C 01/02/15 65.0 0.00 0.50
CTSH 150102P00040000 P 01/02/15 40.0 0.00 0.15
CTSH 150102P00044000 P 01/02/15 44.0 0.00 0.50
CTSH 150102P00045000 P 01/02/15 45.0 0.00 0.50
CTSH 150102P00045500 P 01/02/15 45.5 0.00 0.45
CTSH 150102P00046000 P 01/02/15 46.0 0.00 0.50
CTSH 150102P00046500 P 01/02/15 46.5 0.00 0.50
CTSH 150102P00047000 P 01/02/15 47.0 0.00 0.50
CTSH 150102P00047500 P 01/02/15 47.5 0.00 0.30
CTSH 150102P00048000 P 01/02/15 48.0 0.00 0.50
CTSH 150102P00048500 P 01/02/15 48.5 0.00 0.50
CTSH 150102P00049000 P 01/02/15 49.0 0.00 0.50
CTSH 150102P00049500 P 01/02/15 49.5 0.00 0.25
CTSH 150102P00050000 P 01/02/15 50.0 0.00 0.35
CTSH 150102P00050500 P 01/02/15 50.5 0.05 0.30
CTSH 150102P00051000 P 01/02/15 51.0 0.05 0.30
CTSH 150102P00051500 P 01/02/15 51.5 0.15 0.35
CTSH 150102P00052000 P 01/02/15 52.0 0.20 0.45
CTSH 150102P00052500 P 01/02/15 52.5 0.30 0.45
CTSH 150102P00053000 P 01/02/15 53.0 0.40 0.65
CTSH 150102P00053500 P 01/02/15 53.5 0.60 0.80
CTSH 150102P00054000 P 01/02/15 54.0 0.85 1.00
CTSH 150102P00054500 P 01/02/15 54.5 1.15 1.30
CTSH 150102P00055000 P 01/02/15 55.0 1.25 1.80
CTSH 150102P00055500 P 01/02/15 55.5 1.50 2.25
CTSH 150102P00056000 P 01/02/15 56.0 1.90 2.70
CTSH 150102P00056500 P 01/02/15 56.5 2.35 3.20
CTSH 150102P00057000 P 01/02/15 57.0 2.85 3.70
CTSH 150102P00057500 P 01/02/15 57.5 3.10 4.30
CTSH 150102P00058000 P 01/02/15 58.0 3.70 4.80
CTSH 150102P00058500 P 01/02/15 58.5 3.10 6.20
CTSH 150102P00059000 P 01/02/15 59.0 4.20 5.80
CTSH 150102P00059500 P 01/02/15 59.5 4.30 7.20
CTSH 150102P00060000 P 01/02/15 60.0 4.90 6.80
CTSH 150102P00060500 P 01/02/15 60.5 5.10 8.40
CTSH 150102P00061000 P 01/02/15 61.0 5.90 7.80
CTSH 150102P00061500 P 01/02/15 61.5 6.90 8.30
CTSH 150102P00062000 P 01/02/15 62.0 7.00 9.00
CTSH 150102P00065000 P 01/02/15 65.0 9.50 13.10
CTSH 150109C00040000 C 01/09/15 40.0 13.00 14.30
CTSH 150109C00044000 C 01/09/15 44.0 9.30 10.40
CTSH 150109C00045000 C 01/09/15 45.0 8.20 9.30
CTSH 150109C00045500 C 01/09/15 45.5 7.80 8.80
CTSH 150109C00046000 C 01/09/15 46.0 7.20 8.60
CTSH 150109C00046500 C 01/09/15 46.5 6.70 7.90
CTSH 150109C00047000 C 01/09/15 47.0 6.30 7.30
CTSH 150109C00047500 C 01/09/15 47.5 5.80 6.80
CTSH 150109C00048000 C 01/09/15 48.0 5.30 6.30
CTSH 150109C00048500 C 01/09/15 48.5 4.90 5.80
CTSH 150109C00049000 C 01/09/15 49.0 4.40 5.40
CTSH 150109C00049500 C 01/09/15 49.5 4.00 4.90
CTSH 150109C00050000 C 01/09/15 50.0 3.50 4.40
CTSH 150109C00050500 C 01/09/15 50.5 3.00 4.00
CTSH 150109C00051000 C 01/09/15 51.0 2.60 3.60
CTSH 150109C00051500 C 01/09/15 51.5 2.15 3.00
CTSH 150109C00052000 C 01/09/15 52.0 2.10 2.55
CTSH 150109C00052500 C 01/09/15 52.5 1.70 2.20
CTSH 150109C00053000 C 01/09/15 53.0 1.40 1.75
CTSH 150109C00053500 C 01/09/15 53.5 1.10 1.45
CTSH 150109C00054000 C 01/09/15 54.0 0.80 1.10
CTSH 150109C00054500 C 01/09/15 54.5 0.60 0.85
CTSH 150109C00055000 C 01/09/15 55.0 0.40 0.65
CTSH 150109C00055500 C 01/09/15 55.5 0.30 0.50
CTSH 150109C00056000 C 01/09/15 56.0 0.15 0.30
CTSH 150109C00056500 C 01/09/15 56.5 0.05 0.30
CTSH 150109C00057000 C 01/09/15 57.0 0.05 0.45
CTSH 150109C00057500 C 01/09/15 57.5 0.00 0.50
CTSH 150109C00058000 C 01/09/15 58.0 0.00 0.50
CTSH 150109C00058500 C 01/09/15 58.5 0.00 0.35
CTSH 150109C00059000 C 01/09/15 59.0 0.00 0.50
CTSH 150109C00059500 C 01/09/15 59.5 0.00 0.50
CTSH 150109C00060000 C 01/09/15 60.0 0.00 0.15
CTSH 150109C00060500 C 01/09/15 60.5 0.00 0.50
CTSH 150109C00061000 C 01/09/15 61.0 0.00 0.50
CTSH 150109C00061500 C 01/09/15 61.5 0.00 0.45
CTSH 150109C00062000 C 01/09/15 62.0 0.00 0.45
CTSH 150109P00040000 P 01/09/15 40.0 0.00 0.45
CTSH 150109P00044000 P 01/09/15 44.0 0.00 0.20
CTSH 150109P00045000 P 01/09/15 45.0 0.00 0.50
CTSH 150109P00045500 P 01/09/15 45.5 0.00 0.20
CTSH 150109P00046000 P 01/09/15 46.0 0.00 0.50
CTSH 150109P00046500 P 01/09/15 46.5 0.00 0.50
CTSH 150109P00047000 P 01/09/15 47.0 0.00 0.50
CTSH 150109P00047500 P 01/09/15 47.5 0.00 0.25
CTSH 150109P00048000 P 01/09/15 48.0 0.05 0.25
CTSH 150109P00048500 P 01/09/15 48.5 0.05 0.25
CTSH 150109P00049000 P 01/09/15 49.0 0.05 0.30
CTSH 150109P00049500 P 01/09/15 49.5 0.10 0.30
CTSH 150109P00050000 P 01/09/15 50.0 0.10 0.50
CTSH 150109P00050500 P 01/09/15 50.5 0.15 0.45
CTSH 150109P00051000 P 01/09/15 51.0 0.20 0.50
CTSH 150109P00051500 P 01/09/15 51.5 0.40 0.55
CTSH 150109P00052000 P 01/09/15 52.0 0.40 0.65
CTSH 150109P00052500 P 01/09/15 52.5 0.50 0.80
CTSH 150109P00053000 P 01/09/15 53.0 0.65 0.95
CTSH 150109P00053500 P 01/09/15 53.5 0.85 1.05
CTSH 150109P00054000 P 01/09/15 54.0 1.10 1.35
CTSH 150109P00054500 P 01/09/15 54.5 1.40 1.55
CTSH 150109P00055000 P 01/09/15 55.0 1.70 2.10
CTSH 150109P00055500 P 01/09/15 55.5 1.75 2.65
CTSH 150109P00056000 P 01/09/15 56.0 2.00 2.95
CTSH 150109P00056500 P 01/09/15 56.5 2.45 3.40
CTSH 150109P00057000 P 01/09/15 57.0 2.80 3.90
CTSH 150109P00057500 P 01/09/15 57.5 3.30 4.40
CTSH 150109P00058000 P 01/09/15 58.0 3.80 4.90
CTSH 150109P00058500 P 01/09/15 58.5 4.30 5.30
CTSH 150109P00059000 P 01/09/15 59.0 4.80 5.90
CTSH 150109P00059500 P 01/09/15 59.5 5.30 6.40
CTSH 150109P00060000 P 01/09/15 60.0 5.80 6.90
CTSH 150109P00060500 P 01/09/15 60.5 6.30 7.40
CTSH 150109P00061000 P 01/09/15 61.0 6.40 7.80
CTSH 150109P00061500 P 01/09/15 61.5 7.00 8.40
CTSH 150109P00062000 P 01/09/15 62.0 7.00 9.50
CTSH 150117C00016250 C 01/17/15 16.3 35.90 39.30
CTSH 150117C00017500 C 01/17/15 17.5 34.70 38.00
CTSH 150117C00018750 C 01/17/15 18.8 33.40 36.80
CTSH 150117C00020000 C 01/17/15 20.0 32.20 35.50
CTSH 150117C00021250 C 01/17/15 21.3 30.90 34.20
CTSH 150117C00022500 C 01/17/15 22.5 29.70 33.00
CTSH 150117C00023750 C 01/17/15 23.8 28.40 31.70
CTSH 150117C00025000 C 01/17/15 25.0 27.20 30.50
CTSH 150117C00027500 C 01/17/15 27.5 24.70 28.00
CTSH 150117C00028750 C 01/17/15 28.8 23.50 26.70
CTSH 150117C00030000 C 01/17/15 30.0 22.20 25.50
CTSH 150117C00031250 C 01/17/15 31.3 21.00 24.20
CTSH 150117C00032500 C 01/17/15 32.5 19.70 23.00
CTSH 150117C00033750 C 01/17/15 33.8 18.50 21.80
CTSH 150117C00035000 C 01/17/15 35.0 17.20 20.50
CTSH 150117C00036250 C 01/17/15 36.3 16.00 19.20
CTSH 150117C00037500 C 01/17/15 37.5 14.70 17.90
CTSH 150117C00038750 C 01/17/15 38.8 13.50 16.70
CTSH 150117C00040000 C 01/17/15 40.0 12.20 14.70
CTSH 150117C00041250 C 01/17/15 41.3 11.00 14.30
CTSH 150117C00042000 C 01/17/15 42.0 10.00 13.70
CTSH 150117C00042500 C 01/17/15 42.5 9.50 13.00
CTSH 150117C00043000 C 01/17/15 43.0 9.00 12.50
CTSH 150117C00043750 C 01/17/15 43.8 8.50 11.00
CTSH 150117C00044000 C 01/17/15 44.0 8.00 11.50
CTSH 150117C00044500 C 01/17/15 44.5 7.60 11.00
CTSH 150117C00045000 C 01/17/15 45.0 7.40 10.20
CTSH 150117C00045500 C 01/17/15 45.5 6.90 10.10
CTSH 150117C00046000 C 01/17/15 46.0 6.50 8.60
CTSH 150117C00046250 C 01/17/15 46.3 6.00 8.90
CTSH 150117C00046500 C 01/17/15 46.5 6.40 8.20
CTSH 150117C00047000 C 01/17/15 47.0 6.20 7.30
CTSH 150117C00047500 C 01/17/15 47.5 5.80 6.90
CTSH 150117C00048000 C 01/17/15 48.0 5.40 6.40
CTSH 150117C00048500 C 01/17/15 48.5 3.80 6.70
CTSH 150117C00048750 C 01/17/15 48.8 4.70 5.60
CTSH 150117C00049000 C 01/17/15 49.0 4.50 5.10
CTSH 150117C00049500 C 01/17/15 49.5 4.00 5.00
CTSH 150117C00050000 C 01/17/15 50.0 3.60 4.50
CTSH 150117C00050500 C 01/17/15 50.5 3.40 3.90
CTSH 150117C00051000 C 01/17/15 51.0 3.00 3.50
CTSH 150117C00051500 C 01/17/15 51.5 2.65 3.10
CTSH 150117C00052000 C 01/17/15 52.0 2.25 2.75
CTSH 150117C00052500 C 01/17/15 52.5 1.90 2.10
CTSH 150117C00053000 C 01/17/15 53.0 1.60 1.70
CTSH 150117C00053500 C 01/17/15 53.5 1.30 1.35
CTSH 150117C00054000 C 01/17/15 54.0 1.00 1.10
CTSH 150117C00054500 C 01/17/15 54.5 0.80 0.85
CTSH 150117C00055000 C 01/17/15 55.0 0.60 0.70
CTSH 150117C00055500 C 01/17/15 55.5 0.45 0.55
CTSH 150117C00056000 C 01/17/15 56.0 0.30 0.40
CTSH 150117C00056500 C 01/17/15 56.5 0.20 0.30
CTSH 150117C00057000 C 01/17/15 57.0 0.05 0.25
CTSH 150117C00057500 C 01/17/15 57.5 0.05 0.20
CTSH 150117C00058000 C 01/17/15 58.0 0.00 0.15
CTSH 150117C00058500 C 01/17/15 58.5 0.00 0.15
CTSH 150117C00059000 C 01/17/15 59.0 0.00 0.10
CTSH 150117C00059500 C 01/17/15 59.5 0.00 0.10
CTSH 150117C00060000 C 01/17/15 60.0 0.00 0.10
CTSH 150117C00060500 C 01/17/15 60.5 0.00 0.10
CTSH 150117C00061000 C 01/17/15 61.0 0.00 0.10
CTSH 150117C00061500 C 01/17/15 61.5 0.00 0.05
CTSH 150117C00062000 C 01/17/15 62.0 0.00 0.05
CTSH 150117C00062500 C 01/17/15 62.5 0.00 0.05
CTSH 150117C00065000 C 01/17/15 65.0 0.00 0.05
CTSH 150117C00067500 C 01/17/15 67.5 0.00 0.05
CTSH 150117C00070000 C 01/17/15 70.0 0.00 0.05
CTSH 150117C00072500 C 01/17/15 72.5 0.00 0.05
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 0.05
CTSH 150117P00022500 P 01/17/15 22.5 0.00 0.05
CTSH 150117P00023750 P 01/17/15 23.8 0.00 0.05
CTSH 150117P00025000 P 01/17/15 25.0 0.00 0.05
CTSH 150117P00027500 P 01/17/15 27.5 0.00 0.05
CTSH 150117P00028750 P 01/17/15 28.8 0.00 0.05
CTSH 150117P00030000 P 01/17/15 30.0 0.00 0.05
CTSH 150117P00031250 P 01/17/15 31.3 0.00 0.05
CTSH 150117P00032500 P 01/17/15 32.5 0.00 0.05
CTSH 150117P00033750 P 01/17/15 33.8 0.00 0.05
CTSH 150117P00035000 P 01/17/15 35.0 0.00 0.05
CTSH 150117P00036250 P 01/17/15 36.3 0.00 0.05
CTSH 150117P00037500 P 01/17/15 37.5 0.00 0.05
CTSH 150117P00038750 P 01/17/15 38.8 0.00 0.05
CTSH 150117P00040000 P 01/17/15 40.0 0.00 0.05
CTSH 150117P00041250 P 01/17/15 41.3 0.00 0.10
CTSH 150117P00042000 P 01/17/15 42.0 0.00 0.10
CTSH 150117P00042500 P 01/17/15 42.5 0.00 0.10
CTSH 150117P00043000 P 01/17/15 43.0 0.00 0.10
CTSH 150117P00043750 P 01/17/15 43.8 0.00 0.10
CTSH 150117P00044000 P 01/17/15 44.0 0.00 0.10
CTSH 150117P00044500 P 01/17/15 44.5 0.00 0.10
CTSH 150117P00045000 P 01/17/15 45.0 0.00 0.15
CTSH 150117P00045500 P 01/17/15 45.5 0.00 0.15
CTSH 150117P00046000 P 01/17/15 46.0 0.00 0.15
CTSH 150117P00046250 P 01/17/15 46.3 0.00 0.15
CTSH 150117P00046500 P 01/17/15 46.5 0.00 0.15
CTSH 150117P00047000 P 01/17/15 47.0 0.00 0.20
CTSH 150117P00047500 P 01/17/15 47.5 0.05 0.20
CTSH 150117P00048000 P 01/17/15 48.0 0.05 0.20
CTSH 150117P00048500 P 01/17/15 48.5 0.05 0.25
CTSH 150117P00048750 P 01/17/15 48.8 0.10 0.30
CTSH 150117P00049000 P 01/17/15 49.0 0.10 0.30
CTSH 150117P00049500 P 01/17/15 49.5 0.15 0.35
CTSH 150117P00050000 P 01/17/15 50.0 0.25 0.40
CTSH 150117P00050500 P 01/17/15 50.5 0.30 0.45
CTSH 150117P00051000 P 01/17/15 51.0 0.35 0.50
CTSH 150117P00051500 P 01/17/15 51.5 0.45 0.60
CTSH 150117P00052000 P 01/17/15 52.0 0.55 0.70
CTSH 150117P00052500 P 01/17/15 52.5 0.70 0.85
CTSH 150117P00053000 P 01/17/15 53.0 0.90 1.00
CTSH 150117P00053500 P 01/17/15 53.5 1.10 1.20
CTSH 150117P00054000 P 01/17/15 54.0 1.30 1.45
CTSH 150117P00054500 P 01/17/15 54.5 1.60 1.70
CTSH 150117P00055000 P 01/17/15 55.0 1.90 2.00
CTSH 150117P00055500 P 01/17/15 55.5 2.25 2.40
CTSH 150117P00056000 P 01/17/15 56.0 2.45 2.75
CTSH 150117P00056500 P 01/17/15 56.5 2.70 3.20
CTSH 150117P00057000 P 01/17/15 57.0 3.00 3.90
CTSH 150117P00057500 P 01/17/15 57.5 3.40 4.30
CTSH 150117P00058000 P 01/17/15 58.0 3.90 4.80
CTSH 150117P00058500 P 01/17/15 58.5 3.50 6.30
CTSH 150117P00059000 P 01/17/15 59.0 3.80 6.70
CTSH 150117P00059500 P 01/17/15 59.5 4.10 7.20
CTSH 150117P00060000 P 01/17/15 60.0 4.90 7.80
CTSH 150117P00060500 P 01/17/15 60.5 5.10 7.70
CTSH 150117P00061000 P 01/17/15 61.0 5.90 8.40
CTSH 150117P00061500 P 01/17/15 61.5 6.00 8.70
CTSH 150117P00062000 P 01/17/15 62.0 6.90 9.70
CTSH 150117P00062500 P 01/17/15 62.5 7.40 10.40
CTSH 150117P00065000 P 01/17/15 65.0 9.60 13.10
CTSH 150117P00067500 P 01/17/15 67.5 12.10 15.60
CTSH 150117P00070000 P 01/17/15 70.0 14.30 18.10
CTSH 150117P00072500 P 01/17/15 72.5 16.80 20.60
CTSH 150117P00075000 P 01/17/15 75.0 19.40 22.90
CTSH 150117P00077500 P 01/17/15 77.5 22.00 25.30
CTSH 150123C00044000 C 01/23/15 44.0 9.00 10.60
CTSH 150123C00044500 C 01/23/15 44.5 8.60 9.90
CTSH 150123C00045000 C 01/23/15 45.0 8.10 9.40
CTSH 150123C00045500 C 01/23/15 45.5 6.70 8.90
CTSH 150123C00046000 C 01/23/15 46.0 7.10 8.40
CTSH 150123C00046500 C 01/23/15 46.5 6.50 7.90
CTSH 150123C00047000 C 01/23/15 47.0 6.20 7.40
CTSH 150123C00047500 C 01/23/15 47.5 5.80 7.00
CTSH 150123C00048000 C 01/23/15 48.0 5.30 6.50
CTSH 150123C00048500 C 01/23/15 48.5 4.90 6.00
CTSH 150123C00049000 C 01/23/15 49.0 4.50 5.50
CTSH 150123C00049500 C 01/23/15 49.5 4.00 5.10
CTSH 150123C00050000 C 01/23/15 50.0 3.60 4.60
CTSH 150123C00050500 C 01/23/15 50.5 3.20 4.20
CTSH 150123C00051000 C 01/23/15 51.0 2.80 3.80
CTSH 150123C00051500 C 01/23/15 51.5 2.40 3.30
CTSH 150123C00052000 C 01/23/15 52.0 2.05 2.90
CTSH 150123C00052500 C 01/23/15 52.5 1.85 2.50
CTSH 150123C00053000 C 01/23/15 53.0 1.50 2.10
CTSH 150123C00053500 C 01/23/15 53.5 1.20 1.80
CTSH 150123C00054000 C 01/23/15 54.0 0.95 1.50
CTSH 150123C00054500 C 01/23/15 54.5 0.60 1.20
CTSH 150123C00055000 C 01/23/15 55.0 0.55 1.00
CTSH 150123C00055500 C 01/23/15 55.5 0.35 0.80
CTSH 150123C00056000 C 01/23/15 56.0 0.25 0.65
CTSH 150123C00056500 C 01/23/15 56.5 0.20 0.60
CTSH 150123C00057000 C 01/23/15 57.0 0.15 0.50
CTSH 150123C00057500 C 01/23/15 57.5 0.10 0.50
CTSH 150123C00058000 C 01/23/15 58.0 0.05 0.50
CTSH 150123C00058500 C 01/23/15 58.5 0.05 0.50
CTSH 150123C00059000 C 01/23/15 59.0 0.05 0.50
CTSH 150123C00059500 C 01/23/15 59.5 0.00 0.50
CTSH 150123C00060000 C 01/23/15 60.0 0.00 0.50
CTSH 150123C00060500 C 01/23/15 60.5 0.00 0.50
CTSH 150123C00061000 C 01/23/15 61.0 0.00 0.50
CTSH 150123C00061500 C 01/23/15 61.5 0.00 0.50
CTSH 150123C00062000 C 01/23/15 62.0 0.00 0.50
CTSH 150123P00044000 P 01/23/15 44.0 0.00 0.50
CTSH 150123P00044500 P 01/23/15 44.5 0.00 0.50
CTSH 150123P00045000 P 01/23/15 45.0 0.05 0.50
CTSH 150123P00045500 P 01/23/15 45.5 0.05 0.50
CTSH 150123P00046000 P 01/23/15 46.0 0.05 0.50
CTSH 150123P00046500 P 01/23/15 46.5 0.05 0.50
CTSH 150123P00047000 P 01/23/15 47.0 0.05 0.50
CTSH 150123P00047500 P 01/23/15 47.5 0.05 0.50
CTSH 150123P00048000 P 01/23/15 48.0 0.10 0.50
CTSH 150123P00048500 P 01/23/15 48.5 0.10 0.50
CTSH 150123P00049000 P 01/23/15 49.0 0.15 0.50
CTSH 150123P00049500 P 01/23/15 49.5 0.20 0.50
CTSH 150123P00050000 P 01/23/15 50.0 0.20 0.60
CTSH 150123P00050500 P 01/23/15 50.5 0.30 0.65
CTSH 150123P00051000 P 01/23/15 51.0 0.35 0.75
CTSH 150123P00051500 P 01/23/15 51.5 0.45 0.80
CTSH 150123P00052000 P 01/23/15 52.0 0.55 1.00
CTSH 150123P00052500 P 01/23/15 52.5 0.70 1.10
CTSH 150123P00053000 P 01/23/15 53.0 0.85 1.35
CTSH 150123P00053500 P 01/23/15 53.5 1.00 1.55
CTSH 150123P00054000 P 01/23/15 54.0 1.20 1.80
CTSH 150123P00054500 P 01/23/15 54.5 1.45 2.05
CTSH 150123P00055000 P 01/23/15 55.0 1.70 2.35
CTSH 150123P00055500 P 01/23/15 55.5 2.00 2.80
CTSH 150123P00056000 P 01/23/15 56.0 2.35 3.20
CTSH 150123P00056500 P 01/23/15 56.5 2.75 3.50
CTSH 150123P00057000 P 01/23/15 57.0 3.10 4.00
CTSH 150123P00057500 P 01/23/15 57.5 3.50 4.50
CTSH 150123P00058000 P 01/23/15 58.0 3.90 5.00
CTSH 150123P00058500 P 01/23/15 58.5 4.40 5.60
CTSH 150123P00059000 P 01/23/15 59.0 4.80 6.00
CTSH 150123P00059500 P 01/23/15 59.5 5.30 6.40
CTSH 150123P00060000 P 01/23/15 60.0 5.80 6.90
CTSH 150123P00060500 P 01/23/15 60.5 6.30 7.50
CTSH 150123P00061000 P 01/23/15 61.0 6.80 8.00
CTSH 150123P00061500 P 01/23/15 61.5 7.30 8.50
CTSH 150123P00062000 P 01/23/15 62.0 7.80 8.90
CTSH 150130C00044000 C 01/30/15 44.0 9.00 11.40
CTSH 150130C00044500 C 01/30/15 44.5 8.60 10.00
CTSH 150130C00045000 C 01/30/15 45.0 8.00 9.40
CTSH 150130C00045500 C 01/30/15 45.5 7.50 8.90
CTSH 150130C00046000 C 01/30/15 46.0 7.00 8.50
CTSH 150130C00046500 C 01/30/15 46.5 6.60 8.00
CTSH 150130C00047000 C 01/30/15 47.0 6.30 7.50
CTSH 150130C00047500 C 01/30/15 47.5 5.80 7.00
CTSH 150130C00048000 C 01/30/15 48.0 5.40 6.50
CTSH 150130C00048500 C 01/30/15 48.5 4.80 6.10
CTSH 150130C00049000 C 01/30/15 49.0 4.60 5.60
CTSH 150130C00049500 C 01/30/15 49.5 4.10 5.20
CTSH 150130C00050000 C 01/30/15 50.0 3.80 4.70
CTSH 150130C00050500 C 01/30/15 50.5 3.30 4.30
CTSH 150130C00051000 C 01/30/15 51.0 2.90 3.90
CTSH 150130C00051500 C 01/30/15 51.5 2.55 3.40
CTSH 150130C00052000 C 01/30/15 52.0 2.20 3.10
CTSH 150130C00052500 C 01/30/15 52.5 2.00 2.70
CTSH 150130C00053000 C 01/30/15 53.0 1.65 2.30
CTSH 150130C00053500 C 01/30/15 53.5 1.40 2.00
CTSH 150130C00054000 C 01/30/15 54.0 1.15 1.70
CTSH 150130C00054500 C 01/30/15 54.5 0.90 1.40
CTSH 150130C00055000 C 01/30/15 55.0 0.55 1.20
CTSH 150130C00055500 C 01/30/15 55.5 0.55 0.95
CTSH 150130C00056000 C 01/30/15 56.0 0.40 0.80
CTSH 150130C00056500 C 01/30/15 56.5 0.30 0.70
CTSH 150130C00057000 C 01/30/15 57.0 0.20 0.55
CTSH 150130C00057500 C 01/30/15 57.5 0.10 0.50
CTSH 150130C00058000 C 01/30/15 58.0 0.10 0.50
CTSH 150130C00058500 C 01/30/15 58.5 0.05 0.50
CTSH 150130C00059000 C 01/30/15 59.0 0.00 0.50
CTSH 150130C00060000 C 01/30/15 60.0 0.00 0.50
CTSH 150130C00061000 C 01/30/15 61.0 0.00 0.50
CTSH 150130P00044000 P 01/30/15 44.0 0.05 0.50
CTSH 150130P00044500 P 01/30/15 44.5 0.05 0.50
CTSH 150130P00045000 P 01/30/15 45.0 0.05 0.50
CTSH 150130P00045500 P 01/30/15 45.5 0.05 0.50
CTSH 150130P00046000 P 01/30/15 46.0 0.05 0.50
CTSH 150130P00046500 P 01/30/15 46.5 0.10 0.50
CTSH 150130P00047000 P 01/30/15 47.0 0.10 0.50
CTSH 150130P00047500 P 01/30/15 47.5 0.15 0.50
CTSH 150130P00048000 P 01/30/15 48.0 0.05 0.50
CTSH 150130P00048500 P 01/30/15 48.5 0.05 0.50
CTSH 150130P00049000 P 01/30/15 49.0 0.10 0.55
CTSH 150130P00049500 P 01/30/15 49.5 0.15 0.60
CTSH 150130P00050000 P 01/30/15 50.0 0.30 0.70
CTSH 150130P00050500 P 01/30/15 50.5 0.35 0.75
CTSH 150130P00051000 P 01/30/15 51.0 0.45 0.90
CTSH 150130P00051500 P 01/30/15 51.5 0.55 1.00
CTSH 150130P00052000 P 01/30/15 52.0 0.70 1.15
CTSH 150130P00052500 P 01/30/15 52.5 0.85 1.30
CTSH 150130P00053000 P 01/30/15 53.0 1.00 1.50
CTSH 150130P00053500 P 01/30/15 53.5 1.15 1.70
CTSH 150130P00054000 P 01/30/15 54.0 1.30 1.95
CTSH 150130P00054500 P 01/30/15 54.5 1.55 2.25
CTSH 150130P00055000 P 01/30/15 55.0 1.80 2.75
CTSH 150130P00055500 P 01/30/15 55.5 2.15 2.95
CTSH 150130P00056000 P 01/30/15 56.0 2.50 3.30
CTSH 150130P00056500 P 01/30/15 56.5 2.85 3.70
CTSH 150130P00057000 P 01/30/15 57.0 3.10 4.10
CTSH 150130P00057500 P 01/30/15 57.5 3.60 4.50
CTSH 150130P00058000 P 01/30/15 58.0 4.00 4.90
CTSH 150130P00058500 P 01/30/15 58.5 4.40 5.40
CTSH 150130P00059000 P 01/30/15 59.0 4.80 6.00
CTSH 150130P00060000 P 01/30/15 60.0 5.70 6.90
CTSH 150130P00061000 P 01/30/15 61.0 6.80 7.90
CTSH 150220C00035000 C 02/20/15 35.0 17.30 20.70
CTSH 150220C00037500 C 02/20/15 37.5 14.80 18.30
CTSH 150220C00040000 C 02/20/15 40.0 12.40 15.90
CTSH 150220C00042500 C 02/20/15 42.5 9.80 13.40
CTSH 150220C00045000 C 02/20/15 45.0 8.20 10.00
CTSH 150220C00047500 C 02/20/15 47.5 6.30 7.40
CTSH 150220C00050000 C 02/20/15 50.0 4.50 5.20
CTSH 150220C00052500 C 02/20/15 52.5 2.80 3.10
CTSH 150220C00055000 C 02/20/15 55.0 1.50 1.75
CTSH 150220C00057500 C 02/20/15 57.5 0.70 0.90
CTSH 150220C00060000 C 02/20/15 60.0 0.25 0.45
CTSH 150220C00062500 C 02/20/15 62.5 0.10 0.20
CTSH 150220C00065000 C 02/20/15 65.0 0.00 0.10
CTSH 150220C00070000 C 02/20/15 70.0 0.00 0.10
CTSH 150220P00035000 P 02/20/15 35.0 0.00 0.10
CTSH 150220P00037500 P 02/20/15 37.5 0.00 0.15
CTSH 150220P00040000 P 02/20/15 40.0 0.05 0.20
CTSH 150220P00042500 P 02/20/15 42.5 0.10 0.30
CTSH 150220P00045000 P 02/20/15 45.0 0.25 0.40
CTSH 150220P00047500 P 02/20/15 47.5 0.45 0.65
CTSH 150220P00050000 P 02/20/15 50.0 0.90 1.10
CTSH 150220P00052500 P 02/20/15 52.5 1.65 1.85
CTSH 150220P00055000 P 02/20/15 55.0 2.80 3.00
CTSH 150220P00057500 P 02/20/15 57.5 4.50 4.70
CTSH 150220P00060000 P 02/20/15 60.0 6.10 7.10
CTSH 150220P00062500 P 02/20/15 62.5 7.00 10.50
CTSH 150220P00065000 P 02/20/15 65.0 9.40 12.90
CTSH 150220P00070000 P 02/20/15 70.0 14.60 17.90
CTSH 150417C00022500 C 04/17/15 22.5 29.10 33.50
CTSH 150417C00025000 C 04/17/15 25.0 26.70 30.90
CTSH 150417C00027500 C 04/17/15 27.5 24.10 28.40
CTSH 150417C00030000 C 04/17/15 30.0 21.70 25.90
CTSH 150417C00032500 C 04/17/15 32.5 19.70 23.10
CTSH 150417C00035000 C 04/17/15 35.0 17.30 21.10
CTSH 150417C00037500 C 04/17/15 37.5 15.10 17.40
CTSH 150417C00040000 C 04/17/15 40.0 13.10 14.60
CTSH 150417C00042500 C 04/17/15 42.5 10.90 12.20
CTSH 150417C00045000 C 04/17/15 45.0 9.00 9.90
CTSH 150417C00047500 C 04/17/15 47.5 7.00 7.70
CTSH 150417C00050000 C 04/17/15 50.0 5.20 5.50
CTSH 150417C00052500 C 04/17/15 52.5 3.60 3.80
CTSH 150417C00055000 C 04/17/15 55.0 2.35 2.50
CTSH 150417C00057500 C 04/17/15 57.5 1.35 1.55
CTSH 150417C00060000 C 04/17/15 60.0 0.75 0.90
CTSH 150417C00062500 C 04/17/15 62.5 0.35 0.55
CTSH 150417C00065000 C 04/17/15 65.0 0.10 0.30
CTSH 150417P00022500 P 04/17/15 22.5 0.00 0.05
CTSH 150417P00025000 P 04/17/15 25.0 0.00 0.10
CTSH 150417P00027500 P 04/17/15 27.5 0.00 0.10
CTSH 150417P00030000 P 04/17/15 30.0 0.00 0.10
CTSH 150417P00032500 P 04/17/15 32.5 0.00 0.15
CTSH 150417P00035000 P 04/17/15 35.0 0.00 0.20
CTSH 150417P00037500 P 04/17/15 37.5 0.10 0.25
CTSH 150417P00040000 P 04/17/15 40.0 0.20 0.35
CTSH 150417P00042500 P 04/17/15 42.5 0.30 0.50
CTSH 150417P00045000 P 04/17/15 45.0 0.55 0.75
CTSH 150417P00047500 P 04/17/15 47.5 0.90 1.10
CTSH 150417P00050000 P 04/17/15 50.0 1.50 1.70
CTSH 150417P00052500 P 04/17/15 52.5 2.35 2.55
CTSH 150417P00055000 P 04/17/15 55.0 3.50 3.80
CTSH 150417P00057500 P 04/17/15 57.5 5.10 5.30
CTSH 150417P00060000 P 04/17/15 60.0 6.90 7.20
CTSH 150417P00062500 P 04/17/15 62.5 8.70 9.70
CTSH 150417P00065000 P 04/17/15 65.0 10.80 12.30
CTSH 150717C00035000 C 07/17/15 35.0 17.10 21.30
CTSH 150717C00037500 C 07/17/15 37.5 15.90 17.30
CTSH 150717C00040000 C 07/17/15 40.0 13.60 15.00
CTSH 150717C00042500 C 07/17/15 42.5 11.40 12.80
CTSH 150717C00045000 C 07/17/15 45.0 9.80 10.70
CTSH 150717C00047500 C 07/17/15 47.5 7.80 8.60
CTSH 150717C00050000 C 07/17/15 50.0 6.30 6.70
CTSH 150717C00052500 C 07/17/15 52.5 4.80 5.10
CTSH 150717C00055000 C 07/17/15 55.0 3.50 3.80
CTSH 150717C00057500 C 07/17/15 57.5 2.55 2.70
CTSH 150717C00060000 C 07/17/15 60.0 1.75 1.95
CTSH 150717C00062500 C 07/17/15 62.5 1.15 1.35
CTSH 150717C00065000 C 07/17/15 65.0 0.75 0.90
CTSH 150717C00070000 C 07/17/15 70.0 0.25 0.45
CTSH 150717P00035000 P 07/17/15 35.0 0.20 0.40
CTSH 150717P00037500 P 07/17/15 37.5 0.35 0.55
CTSH 150717P00040000 P 07/17/15 40.0 0.55 0.75
CTSH 150717P00042500 P 07/17/15 42.5 0.85 1.00
CTSH 150717P00045000 P 07/17/15 45.0 1.25 1.45
CTSH 150717P00047500 P 07/17/15 47.5 1.80 2.00
CTSH 150717P00050000 P 07/17/15 50.0 2.55 2.70
CTSH 150717P00052500 P 07/17/15 52.5 3.50 3.70
CTSH 150717P00055000 P 07/17/15 55.0 4.70 4.90
CTSH 150717P00057500 P 07/17/15 57.5 6.20 6.40
CTSH 150717P00060000 P 07/17/15 60.0 7.90 8.10
CTSH 150717P00062500 P 07/17/15 62.5 9.80 10.00
CTSH 150717P00065000 P 07/17/15 65.0 11.50 12.30
CTSH 150717P00070000 P 07/17/15 70.0 15.90 17.40
CTSH 160115C00022500 C 01/15/16 22.5 29.10 33.70
CTSH 160115C00025000 C 01/15/16 25.0 26.80 31.30
CTSH 160115C00027500 C 01/15/16 27.5 24.40 28.90
CTSH 160115C00030000 C 01/15/16 30.0 22.00 26.50
CTSH 160115C00032500 C 01/15/16 32.5 20.20 24.00
CTSH 160115C00035000 C 01/15/16 35.0 18.00 21.00
CTSH 160115C00036250 C 01/15/16 36.3 16.90 19.90
CTSH 160115C00037500 C 01/15/16 37.5 15.70 18.80
CTSH 160115C00038750 C 01/15/16 38.8 14.80 17.80
CTSH 160115C00040000 C 01/15/16 40.0 13.70 16.70
CTSH 160115C00041250 C 01/15/16 41.3 13.90 15.40
CTSH 160115C00042500 C 01/15/16 42.5 12.80 14.50
CTSH 160115C00043750 C 01/15/16 43.8 11.90 13.50
CTSH 160115C00045000 C 01/15/16 45.0 11.00 12.50
CTSH 160115C00046250 C 01/15/16 46.3 10.10 11.40
CTSH 160115C00047500 C 01/15/16 47.5 9.30 10.60
CTSH 160115C00048750 C 01/15/16 48.8 8.80 9.20
CTSH 160115C00050000 C 01/15/16 50.0 8.10 8.50
CTSH 160115C00052500 C 01/15/16 52.5 6.70 7.10
CTSH 160115C00055000 C 01/15/16 55.0 5.40 5.70
CTSH 160115C00057500 C 01/15/16 57.5 4.30 4.60
CTSH 160115C00060000 C 01/15/16 60.0 3.40 3.70
CTSH 160115C00062500 C 01/15/16 62.5 2.70 2.95
CTSH 160115C00065000 C 01/15/16 65.0 2.05 2.35
CTSH 160115C00067500 C 01/15/16 67.5 1.55 1.85
CTSH 160115C00070000 C 01/15/16 70.0 1.15 1.45
CTSH 160115C00072500 C 01/15/16 72.5 0.85 1.15
CTSH 160115C00075000 C 01/15/16 75.0 0.60 0.90
CTSH 160115C00077500 C 01/15/16 77.5 0.45 0.75
CTSH 160115C00080000 C 01/15/16 80.0 0.30 0.60
CTSH 160115P00022500 P 01/15/16 22.5 0.05 0.30
CTSH 160115P00025000 P 01/15/16 25.0 0.15 0.40
CTSH 160115P00027500 P 01/15/16 27.5 0.20 0.50
CTSH 160115P00030000 P 01/15/16 30.0 0.35 0.65
CTSH 160115P00032500 P 01/15/16 32.5 0.55 0.80
CTSH 160115P00035000 P 01/15/16 35.0 0.75 1.00
CTSH 160115P00036250 P 01/15/16 36.3 0.90 1.15
CTSH 160115P00037500 P 01/15/16 37.5 1.05 1.30
CTSH 160115P00038750 P 01/15/16 38.8 1.25 1.50
CTSH 160115P00040000 P 01/15/16 40.0 1.45 1.70
CTSH 160115P00041250 P 01/15/16 41.3 1.65 1.95
CTSH 160115P00042500 P 01/15/16 42.5 1.90 2.20
CTSH 160115P00043750 P 01/15/16 43.8 2.15 2.45
CTSH 160115P00045000 P 01/15/16 45.0 2.50 2.80
CTSH 160115P00046250 P 01/15/16 46.3 2.85 3.20
CTSH 160115P00047500 P 01/15/16 47.5 3.20 3.50
CTSH 160115P00048750 P 01/15/16 48.8 3.60 4.00
CTSH 160115P00050000 P 01/15/16 50.0 4.10 4.40
CTSH 160115P00052500 P 01/15/16 52.5 5.20 5.50
CTSH 160115P00055000 P 01/15/16 55.0 6.40 6.70
CTSH 160115P00057500 P 01/15/16 57.5 7.80 8.10
CTSH 160115P00060000 P 01/15/16 60.0 9.40 9.70
CTSH 160115P00062500 P 01/15/16 62.5 11.10 11.40
CTSH 160115P00065000 P 01/15/16 65.0 13.00 13.30
CTSH 160115P00067500 P 01/15/16 67.5 14.90 15.30
CTSH 160115P00070000 P 01/15/16 70.0 16.60 17.80
CTSH 160115P00072500 P 01/15/16 72.5 18.10 21.10
CTSH 160115P00075000 P 01/15/16 75.0 20.30 24.00
CTSH 160115P00077500 P 01/15/16 77.5 22.30 26.10
CTSH 160115P00080000 P 01/15/16 80.0 24.10 28.60
CTSH 170120C00022500 C 01/20/17 22.5 29.80 34.40
CTSH 170120C00025000 C 01/20/17 25.0 27.50 32.00
CTSH 170120C00027500 C 01/20/17 27.5 25.20 29.70
CTSH 170120C00030000 C 01/20/17 30.0 23.10 27.50
CTSH 170120C00032500 C 01/20/17 32.5 21.00 25.50
CTSH 170120C00035000 C 01/20/17 35.0 19.50 22.60
CTSH 170120C00037500 C 01/20/17 37.5 17.60 20.70
CTSH 170120C00040000 C 01/20/17 40.0 15.70 18.80
CTSH 170120C00042500 C 01/20/17 42.5 14.10 17.00
CTSH 170120C00045000 C 01/20/17 45.0 12.30 15.40
CTSH 170120C00047500 C 01/20/17 47.5 10.80 13.90
CTSH 170120C00050000 C 01/20/17 50.0 10.00 13.20
CTSH 170120C00052500 C 01/20/17 52.5 8.80 10.70
CTSH 170120C00055000 C 01/20/17 55.0 7.50 9.50
CTSH 170120C00057500 C 01/20/17 57.5 6.40 8.40
CTSH 170120C00060000 C 01/20/17 60.0 5.50 7.40
CTSH 170120C00062500 C 01/20/17 62.5 4.90 6.40
CTSH 170120C00065000 C 01/20/17 65.0 4.00 5.60
CTSH 170120C00070000 C 01/20/17 70.0 2.70 4.30
CTSH 170120C00075000 C 01/20/17 75.0 2.10 3.10
CTSH 170120C00080000 C 01/20/17 80.0 1.40 2.40
CTSH 170120P00022500 P 01/20/17 22.5 0.30 0.85
CTSH 170120P00025000 P 01/20/17 25.0 0.05 1.05
CTSH 170120P00027500 P 01/20/17 27.5 0.25 1.20
CTSH 170120P00030000 P 01/20/17 30.0 0.55 1.50
CTSH 170120P00032500 P 01/20/17 32.5 0.90 1.85
CTSH 170120P00035000 P 01/20/17 35.0 1.30 2.30
CTSH 170120P00037500 P 01/20/17 37.5 1.85 2.80
CTSH 170120P00040000 P 01/20/17 40.0 2.15 3.70
CTSH 170120P00042500 P 01/20/17 42.5 2.85 4.40
CTSH 170120P00045000 P 01/20/17 45.0 3.70 5.30
CTSH 170120P00047500 P 01/20/17 47.5 4.70 6.20
CTSH 170120P00050000 P 01/20/17 50.0 5.60 7.50
CTSH 170120P00052500 P 01/20/17 52.5 6.70 8.70
CTSH 170120P00055000 P 01/20/17 55.0 8.00 10.00
CTSH 170120P00057500 P 01/20/17 57.5 9.40 11.30
CTSH 170120P00060000 P 01/20/17 60.0 10.30 13.40
CTSH 170120P00062500 P 01/20/17 62.5 11.90 15.00
CTSH 170120P00065000 P 01/20/17 65.0 13.70 16.80
CTSH 170120P00070000 P 01/20/17 70.0 17.40 20.50
CTSH 170120P00075000 P 01/20/17 75.0 21.20 24.60
CTSH 170120P00080000 P 01/20/17 80.0 25.50 29.40

OPRA data is delayed 15 minutes.