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 (2014-08-15)Premium Content

Cognizant Technology Solutions Corp (CTSH)
As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTSH 140829C00030000 C 08/29/14 30.0 15.50 16.60
CTSH 140829C00032500 C 08/29/14 32.5 13.40 14.20
CTSH 140829C00035000 C 08/29/14 35.0 10.90 11.70
CTSH 140829C00037500 C 08/29/14 37.5 8.40 9.00
CTSH 140829C00038500 C 08/29/14 38.5 7.40 8.00
CTSH 140829C00039000 C 08/29/14 39.0 6.90 7.50
CTSH 140829C00039500 C 08/29/14 39.5 6.40 7.00
CTSH 140829C00040000 C 08/29/14 40.0 5.90 6.50
CTSH 140829C00040500 C 08/29/14 40.5 5.40 6.00
CTSH 140829C00041000 C 08/29/14 41.0 4.90 5.50
CTSH 140829C00041500 C 08/29/14 41.5 4.40 5.00
CTSH 140829C00042000 C 08/29/14 42.0 3.90 4.50
CTSH 140829C00042500 C 08/29/14 42.5 3.40 4.00
CTSH 140829C00043000 C 08/29/14 43.0 2.95 3.50
CTSH 140829C00043500 C 08/29/14 43.5 2.45 2.95
CTSH 140829C00044000 C 08/29/14 44.0 2.00 2.50
CTSH 140829C00044500 C 08/29/14 44.5 1.60 2.00
CTSH 140829C00045000 C 08/29/14 45.0 1.15 1.55
CTSH 140829C00045500 C 08/29/14 45.5 0.75 1.10
CTSH 140829C00046000 C 08/29/14 46.0 0.45 0.70
CTSH 140829C00046500 C 08/29/14 46.5 0.25 0.45
CTSH 140829C00047000 C 08/29/14 47.0 0.10 0.30
CTSH 140829C00047500 C 08/29/14 47.5 0.05 0.20
CTSH 140829C00048000 C 08/29/14 48.0 0.00 0.15
CTSH 140829C00048500 C 08/29/14 48.5 0.00 0.10
CTSH 140829C00049000 C 08/29/14 49.0 0.00 0.20
CTSH 140829C00049500 C 08/29/14 49.5 0.00 0.20
CTSH 140829C00050000 C 08/29/14 50.0 0.00 0.05
CTSH 140829C00050500 C 08/29/14 50.5 0.00 0.05
CTSH 140829C00051000 C 08/29/14 51.0 0.00 0.05
CTSH 140829C00051500 C 08/29/14 51.5 0.00 0.05
CTSH 140829C00052000 C 08/29/14 52.0 0.00 0.05
CTSH 140829C00052500 C 08/29/14 52.5 0.00 0.05
CTSH 140829C00053000 C 08/29/14 53.0 0.00 0.05
CTSH 140829C00053500 C 08/29/14 53.5 0.00 0.05
CTSH 140829C00054000 C 08/29/14 54.0 0.00 0.05
CTSH 140829C00054500 C 08/29/14 54.5 0.00 0.05
CTSH 140829C00055000 C 08/29/14 55.0 0.00 0.05
CTSH 140829C00055500 C 08/29/14 55.5 0.00 0.15
CTSH 140829C00056000 C 08/29/14 56.0 0.00 0.15
CTSH 140829C00056500 C 08/29/14 56.5 0.00 0.15
CTSH 140829C00057000 C 08/29/14 57.0 0.00 0.15
CTSH 140829C00057500 C 08/29/14 57.5 0.00 0.15
CTSH 140829C00058000 C 08/29/14 58.0 0.00 0.15
CTSH 140829C00060000 C 08/29/14 60.0 0.00 0.15
CTSH 140829P00030000 P 08/29/14 30.0 0.00 0.20
CTSH 140829P00032500 P 08/29/14 32.5 0.00 0.15
CTSH 140829P00035000 P 08/29/14 35.0 0.00 0.15
CTSH 140829P00037500 P 08/29/14 37.5 0.00 0.15
CTSH 140829P00038500 P 08/29/14 38.5 0.00 0.25
CTSH 140829P00039000 P 08/29/14 39.0 0.00 0.20
CTSH 140829P00039500 P 08/29/14 39.5 0.00 0.20
CTSH 140829P00040000 P 08/29/14 40.0 0.00 0.25
CTSH 140829P00040500 P 08/29/14 40.5 0.00 0.25
CTSH 140829P00041000 P 08/29/14 41.0 0.00 0.25
CTSH 140829P00041500 P 08/29/14 41.5 0.00 0.25
CTSH 140829P00042000 P 08/29/14 42.0 0.00 0.25
CTSH 140829P00042500 P 08/29/14 42.5 0.00 0.10
CTSH 140829P00043000 P 08/29/14 43.0 0.00 0.15
CTSH 140829P00043500 P 08/29/14 43.5 0.00 0.15
CTSH 140829P00044000 P 08/29/14 44.0 0.00 0.15
CTSH 140829P00044500 P 08/29/14 44.5 0.05 0.20
CTSH 140829P00045000 P 08/29/14 45.0 0.10 0.20
CTSH 140829P00045500 P 08/29/14 45.5 0.15 0.30
CTSH 140829P00046000 P 08/29/14 46.0 0.30 0.50
CTSH 140829P00046500 P 08/29/14 46.5 0.60 0.75
CTSH 140829P00047000 P 08/29/14 47.0 0.85 1.15
CTSH 140829P00047500 P 08/29/14 47.5 1.20 1.60
CTSH 140829P00048000 P 08/29/14 48.0 1.60 2.10
CTSH 140829P00048500 P 08/29/14 48.5 2.10 2.60
CTSH 140829P00049000 P 08/29/14 49.0 2.60 3.10
CTSH 140829P00049500 P 08/29/14 49.5 3.10 3.60
CTSH 140829P00050000 P 08/29/14 50.0 3.60 4.10
CTSH 140829P00050500 P 08/29/14 50.5 4.10 4.60
CTSH 140829P00051000 P 08/29/14 51.0 4.50 5.10
CTSH 140829P00051500 P 08/29/14 51.5 5.10 5.60
CTSH 140829P00052000 P 08/29/14 52.0 5.50 6.10
CTSH 140829P00052500 P 08/29/14 52.5 6.10 6.60
CTSH 140829P00053000 P 08/29/14 53.0 6.60 7.10
CTSH 140829P00053500 P 08/29/14 53.5 7.10 7.60
CTSH 140829P00054000 P 08/29/14 54.0 7.20 8.10
CTSH 140829P00054500 P 08/29/14 54.5 7.70 8.60
CTSH 140829P00055000 P 08/29/14 55.0 8.20 9.10
CTSH 140829P00055500 P 08/29/14 55.5 8.70 9.60
CTSH 140829P00056000 P 08/29/14 56.0 9.20 10.20
CTSH 140829P00056500 P 08/29/14 56.5 9.90 10.70
CTSH 140829P00057000 P 08/29/14 57.0 10.40 11.20
CTSH 140829P00057500 P 08/29/14 57.5 10.90 12.00
CTSH 140829P00058000 P 08/29/14 58.0 11.40 12.20
CTSH 140829P00060000 P 08/29/14 60.0 13.40 14.50
CTSH 140905C00043500 C 09/05/14 43.5 2.55 3.10
CTSH 140905C00044000 C 09/05/14 44.0 2.10 2.55
CTSH 140905C00044500 C 09/05/14 44.5 1.65 2.10
CTSH 140905C00045000 C 09/05/14 45.0 1.25 1.65
CTSH 140905C00045500 C 09/05/14 45.5 0.95 1.10
CTSH 140905C00046000 C 09/05/14 46.0 0.65 0.80
CTSH 140905C00046500 C 09/05/14 46.5 0.40 0.55
CTSH 140905C00047000 C 09/05/14 47.0 0.25 0.40
CTSH 140905C00047500 C 09/05/14 47.5 0.15 0.25
CTSH 140905C00048000 C 09/05/14 48.0 0.05 0.25
CTSH 140905C00048500 C 09/05/14 48.5 0.00 0.25
CTSH 140905C00049000 C 09/05/14 49.0 0.00 0.15
CTSH 140905C00049500 C 09/05/14 49.5 0.00 0.10
CTSH 140905C00050000 C 09/05/14 50.0 0.00 0.15
CTSH 140905C00050500 C 09/05/14 50.5 0.00 0.25
CTSH 140905C00051000 C 09/05/14 51.0 0.00 0.25
CTSH 140905C00051500 C 09/05/14 51.5 0.00 0.05
CTSH 140905C00052000 C 09/05/14 52.0 0.00 0.05
CTSH 140905C00052500 C 09/05/14 52.5 0.00 0.05
CTSH 140905C00053000 C 09/05/14 53.0 0.00 0.05
CTSH 140905C00053500 C 09/05/14 53.5 0.00 0.05
CTSH 140905C00054000 C 09/05/14 54.0 0.00 0.05
CTSH 140905C00054500 C 09/05/14 54.5 0.00 0.05
CTSH 140905C00055000 C 09/05/14 55.0 0.00 0.05
CTSH 140905C00055500 C 09/05/14 55.5 0.00 0.15
CTSH 140905C00056000 C 09/05/14 56.0 0.00 0.15
CTSH 140905C00056500 C 09/05/14 56.5 0.00 0.15
CTSH 140905C00057000 C 09/05/14 57.0 0.00 0.15
CTSH 140905C00057500 C 09/05/14 57.5 0.00 0.15
CTSH 140905C00058000 C 09/05/14 58.0 0.00 0.15
CTSH 140905P00043500 P 09/05/14 43.5 0.00 0.20
CTSH 140905P00044000 P 09/05/14 44.0 0.05 0.25
CTSH 140905P00044500 P 09/05/14 44.5 0.15 0.30
CTSH 140905P00045000 P 09/05/14 45.0 0.20 0.35
CTSH 140905P00045500 P 09/05/14 45.5 0.35 0.50
CTSH 140905P00046000 P 09/05/14 46.0 0.50 0.70
CTSH 140905P00046500 P 09/05/14 46.5 0.80 0.95
CTSH 140905P00047000 P 09/05/14 47.0 1.15 1.30
CTSH 140905P00047500 P 09/05/14 47.5 1.30 1.70
CTSH 140905P00048000 P 09/05/14 48.0 1.70 2.10
CTSH 140905P00048500 P 09/05/14 48.5 2.15 2.55
CTSH 140905P00049000 P 09/05/14 49.0 2.60 3.20
CTSH 140905P00049500 P 09/05/14 49.5 3.10 3.70
CTSH 140905P00050000 P 09/05/14 50.0 3.60 4.10
CTSH 140905P00050500 P 09/05/14 50.5 4.10 4.60
CTSH 140905P00051000 P 09/05/14 51.0 4.50 5.10
CTSH 140905P00051500 P 09/05/14 51.5 5.10 5.60
CTSH 140905P00052000 P 09/05/14 52.0 5.60 6.10
CTSH 140905P00052500 P 09/05/14 52.5 6.10 6.60
CTSH 140905P00053000 P 09/05/14 53.0 6.60 7.10
CTSH 140905P00053500 P 09/05/14 53.5 7.10 7.60
CTSH 140905P00054000 P 09/05/14 54.0 7.50 8.10
CTSH 140905P00054500 P 09/05/14 54.5 7.70 8.60
CTSH 140905P00055000 P 09/05/14 55.0 8.20 9.10
CTSH 140905P00055500 P 09/05/14 55.5 8.70 9.60
CTSH 140905P00056000 P 09/05/14 56.0 8.10 10.10
CTSH 140905P00056500 P 09/05/14 56.5 9.70 10.70
CTSH 140905P00057000 P 09/05/14 57.0 10.20 11.30
CTSH 140905P00057500 P 09/05/14 57.5 10.60 12.90
CTSH 140905P00058000 P 09/05/14 58.0 11.10 12.70
CTSH 140912C00043000 C 09/12/14 43.0 3.00 3.60
CTSH 140912C00043500 C 09/12/14 43.5 2.60 3.10
CTSH 140912C00044000 C 09/12/14 44.0 2.15 2.65
CTSH 140912C00044500 C 09/12/14 44.5 1.80 2.20
CTSH 140912C00045000 C 09/12/14 45.0 1.45 1.60
CTSH 140912C00045500 C 09/12/14 45.5 1.10 1.30
CTSH 140912C00046000 C 09/12/14 46.0 0.80 1.00
CTSH 140912C00046500 C 09/12/14 46.5 0.60 0.75
CTSH 140912C00047000 C 09/12/14 47.0 0.40 0.55
CTSH 140912C00047500 C 09/12/14 47.5 0.25 0.40
CTSH 140912C00048000 C 09/12/14 48.0 0.15 0.30
CTSH 140912C00048500 C 09/12/14 48.5 0.05 0.30
CTSH 140912C00049000 C 09/12/14 49.0 0.05 0.25
CTSH 140912C00049500 C 09/12/14 49.5 0.00 0.20
CTSH 140912C00050000 C 09/12/14 50.0 0.00 0.25
CTSH 140912C00050500 C 09/12/14 50.5 0.00 0.25
CTSH 140912C00051000 C 09/12/14 51.0 0.00 0.20
CTSH 140912C00051500 C 09/12/14 51.5 0.00 0.20
CTSH 140912C00052000 C 09/12/14 52.0 0.00 0.25
CTSH 140912C00052500 C 09/12/14 52.5 0.00 0.20
CTSH 140912C00053000 C 09/12/14 53.0 0.00 0.20
CTSH 140912C00053500 C 09/12/14 53.5 0.00 0.20
CTSH 140912C00054000 C 09/12/14 54.0 0.00 0.20
CTSH 140912C00054500 C 09/12/14 54.5 0.00 0.20
CTSH 140912C00055000 C 09/12/14 55.0 0.00 0.15
CTSH 140912C00055500 C 09/12/14 55.5 0.00 0.15
CTSH 140912C00056000 C 09/12/14 56.0 0.00 0.15
CTSH 140912C00056500 C 09/12/14 56.5 0.00 0.15
CTSH 140912C00057000 C 09/12/14 57.0 0.00 0.15
CTSH 140912C00057500 C 09/12/14 57.5 0.00 0.15
CTSH 140912C00058000 C 09/12/14 58.0 0.00 0.15
CTSH 140912P00043000 P 09/12/14 43.0 0.10 0.15
CTSH 140912P00043500 P 09/12/14 43.5 0.10 0.25
CTSH 140912P00044000 P 09/12/14 44.0 0.15 0.30
CTSH 140912P00044500 P 09/12/14 44.5 0.25 0.35
CTSH 140912P00045000 P 09/12/14 45.0 0.35 0.45
CTSH 140912P00045500 P 09/12/14 45.5 0.50 0.65
CTSH 140912P00046000 P 09/12/14 46.0 0.70 0.85
CTSH 140912P00046500 P 09/12/14 46.5 0.95 1.10
CTSH 140912P00047000 P 09/12/14 47.0 1.25 1.45
CTSH 140912P00047500 P 09/12/14 47.5 1.50 1.80
CTSH 140912P00048000 P 09/12/14 48.0 1.80 2.20
CTSH 140912P00048500 P 09/12/14 48.5 2.25 2.65
CTSH 140912P00049000 P 09/12/14 49.0 2.70 3.10
CTSH 140912P00049500 P 09/12/14 49.5 3.10 3.60
CTSH 140912P00050000 P 09/12/14 50.0 3.60 4.20
CTSH 140912P00050500 P 09/12/14 50.5 4.10 4.70
CTSH 140912P00051000 P 09/12/14 51.0 4.60 5.10
CTSH 140912P00051500 P 09/12/14 51.5 5.10 5.70
CTSH 140912P00052000 P 09/12/14 52.0 5.60 6.10
CTSH 140912P00052500 P 09/12/14 52.5 6.10 6.60
CTSH 140912P00053000 P 09/12/14 53.0 6.60 7.10
CTSH 140912P00053500 P 09/12/14 53.5 7.10 7.60
CTSH 140912P00054000 P 09/12/14 54.0 7.60 8.10
CTSH 140912P00054500 P 09/12/14 54.5 8.10 8.60
CTSH 140912P00055000 P 09/12/14 55.0 8.40 9.10
CTSH 140912P00055500 P 09/12/14 55.5 8.90 9.60
CTSH 140912P00056000 P 09/12/14 56.0 9.20 10.10
CTSH 140912P00056500 P 09/12/14 56.5 9.70 10.60
CTSH 140912P00057000 P 09/12/14 57.0 10.50 11.30
CTSH 140912P00057500 P 09/12/14 57.5 11.00 11.80
CTSH 140912P00058000 P 09/12/14 58.0 11.10 12.70
CTSH 140920C00037500 C 09/20/14 37.5 8.40 9.00
CTSH 140920C00038000 C 09/20/14 38.0 7.90 8.50
CTSH 140920C00038500 C 09/20/14 38.5 7.40 8.00
CTSH 140920C00039000 C 09/20/14 39.0 6.90 7.50
CTSH 140920C00039500 C 09/20/14 39.5 6.40 7.00
CTSH 140920C00040000 C 09/20/14 40.0 5.90 6.50
CTSH 140920C00040500 C 09/20/14 40.5 5.40 6.00
CTSH 140920C00041000 C 09/20/14 41.0 5.00 5.50
CTSH 140920C00041500 C 09/20/14 41.5 4.50 5.00
CTSH 140920C00042000 C 09/20/14 42.0 4.00 4.60
CTSH 140920C00042500 C 09/20/14 42.5 3.60 4.10
CTSH 140920C00043000 C 09/20/14 43.0 3.10 3.60
CTSH 140920C00043500 C 09/20/14 43.5 2.70 3.20
CTSH 140920C00044000 C 09/20/14 44.0 2.25 2.70
CTSH 140920C00044500 C 09/20/14 44.5 1.90 2.30
CTSH 140920C00045000 C 09/20/14 45.0 1.60 1.70
CTSH 140920C00045500 C 09/20/14 45.5 1.25 1.35
CTSH 140920C00046000 C 09/20/14 46.0 0.95 1.10
CTSH 140920C00046500 C 09/20/14 46.5 0.75 0.85
CTSH 140920C00047000 C 09/20/14 47.0 0.55 0.65
CTSH 140920C00047500 C 09/20/14 47.5 0.35 0.45
CTSH 140920C00048000 C 09/20/14 48.0 0.25 0.35
CTSH 140920C00048500 C 09/20/14 48.5 0.15 0.25
CTSH 140920C00049000 C 09/20/14 49.0 0.10 0.20
CTSH 140920C00049500 C 09/20/14 49.5 0.05 0.15
CTSH 140920C00050000 C 09/20/14 50.0 0.00 0.10
CTSH 140920C00050500 C 09/20/14 50.5 0.00 0.10
CTSH 140920C00051000 C 09/20/14 51.0 0.00 0.10
CTSH 140920C00051500 C 09/20/14 51.5 0.00 0.10
CTSH 140920C00052000 C 09/20/14 52.0 0.00 0.05
CTSH 140920C00052500 C 09/20/14 52.5 0.00 0.05
CTSH 140920C00055000 C 09/20/14 55.0 0.00 0.05
CTSH 140920C00057500 C 09/20/14 57.5 0.00 0.05
CTSH 140920C00060000 C 09/20/14 60.0 0.00 0.05
CTSH 140920P00037500 P 09/20/14 37.5 0.00 0.10
CTSH 140920P00038000 P 09/20/14 38.0 0.00 0.10
CTSH 140920P00038500 P 09/20/14 38.5 0.00 0.10
CTSH 140920P00039000 P 09/20/14 39.0 0.00 0.10
CTSH 140920P00039500 P 09/20/14 39.5 0.00 0.10
CTSH 140920P00040000 P 09/20/14 40.0 0.05 0.10
CTSH 140920P00040500 P 09/20/14 40.5 0.00 0.10
CTSH 140920P00041000 P 09/20/14 41.0 0.00 0.15
CTSH 140920P00041500 P 09/20/14 41.5 0.05 0.15
CTSH 140920P00042000 P 09/20/14 42.0 0.05 0.15
CTSH 140920P00042500 P 09/20/14 42.5 0.10 0.15
CTSH 140920P00043000 P 09/20/14 43.0 0.15 0.25
CTSH 140920P00043500 P 09/20/14 43.5 0.20 0.30
CTSH 140920P00044000 P 09/20/14 44.0 0.25 0.35
CTSH 140920P00044500 P 09/20/14 44.5 0.35 0.45
CTSH 140920P00045000 P 09/20/14 45.0 0.50 0.60
CTSH 140920P00045500 P 09/20/14 45.5 0.70 0.75
CTSH 140920P00046000 P 09/20/14 46.0 0.90 1.00
CTSH 140920P00046500 P 09/20/14 46.5 1.15 1.25
CTSH 140920P00047000 P 09/20/14 47.0 1.45 1.55
CTSH 140920P00047500 P 09/20/14 47.5 1.75 1.90
CTSH 140920P00048000 P 09/20/14 48.0 2.00 2.25
CTSH 140920P00048500 P 09/20/14 48.5 2.35 2.70
CTSH 140920P00049000 P 09/20/14 49.0 2.75 3.20
CTSH 140920P00049500 P 09/20/14 49.5 3.20 3.70
CTSH 140920P00050000 P 09/20/14 50.0 3.60 4.10
CTSH 140920P00050500 P 09/20/14 50.5 4.10 4.60
CTSH 140920P00051000 P 09/20/14 51.0 4.60 5.10
CTSH 140920P00051500 P 09/20/14 51.5 5.10 5.60
CTSH 140920P00052000 P 09/20/14 52.0 5.60 6.10
CTSH 140920P00052500 P 09/20/14 52.5 6.10 6.60
CTSH 140920P00055000 P 09/20/14 55.0 8.50 9.10
CTSH 140920P00057500 P 09/20/14 57.5 11.00 11.80
CTSH 140920P00060000 P 09/20/14 60.0 12.10 14.60
CTSH 140926C00037000 C 09/26/14 37.0 8.90 9.50
CTSH 140926C00037500 C 09/26/14 37.5 8.40 9.10
CTSH 140926C00038000 C 09/26/14 38.0 7.90 8.60
CTSH 140926C00038500 C 09/26/14 38.5 7.40 8.00
CTSH 140926C00039000 C 09/26/14 39.0 6.90 7.50
CTSH 140926C00039500 C 09/26/14 39.5 6.40 7.00
CTSH 140926C00040000 C 09/26/14 40.0 5.90 6.60
CTSH 140926C00040500 C 09/26/14 40.5 5.50 6.00
CTSH 140926C00041000 C 09/26/14 41.0 5.00 5.60
CTSH 140926C00041500 C 09/26/14 41.5 4.60 5.10
CTSH 140926C00042000 C 09/26/14 42.0 4.10 4.60
CTSH 140926C00042500 C 09/26/14 42.5 3.60 4.10
CTSH 140926C00043000 C 09/26/14 43.0 3.20 3.70
CTSH 140926C00043500 C 09/26/14 43.5 2.75 3.30
CTSH 140926C00044000 C 09/26/14 44.0 2.35 2.80
CTSH 140926C00044500 C 09/26/14 44.5 2.05 2.25
CTSH 140926C00045000 C 09/26/14 45.0 1.70 1.90
CTSH 140926C00045500 C 09/26/14 45.5 1.40 1.60
CTSH 140926C00046000 C 09/26/14 46.0 1.10 1.30
CTSH 140926C00046500 C 09/26/14 46.5 0.85 1.05
CTSH 140926C00047000 C 09/26/14 47.0 0.65 0.85
CTSH 140926C00047500 C 09/26/14 47.5 0.50 0.65
CTSH 140926C00048000 C 09/26/14 48.0 0.40 0.50
CTSH 140926C00048500 C 09/26/14 48.5 0.25 0.40
CTSH 140926C00049000 C 09/26/14 49.0 0.15 0.35
CTSH 140926C00049500 C 09/26/14 49.5 0.10 0.25
CTSH 140926C00050000 C 09/26/14 50.0 0.05 0.25
CTSH 140926C00050500 C 09/26/14 50.5 0.05 0.20
CTSH 140926C00051000 C 09/26/14 51.0 0.00 0.15
CTSH 140926C00051500 C 09/26/14 51.5 0.00 0.15
CTSH 140926C00052000 C 09/26/14 52.0 0.00 0.25
CTSH 140926C00052500 C 09/26/14 52.5 0.00 0.25
CTSH 140926C00053000 C 09/26/14 53.0 0.00 0.25
CTSH 140926C00053500 C 09/26/14 53.5 0.00 0.25
CTSH 140926C00054000 C 09/26/14 54.0 0.00 0.25
CTSH 140926C00054500 C 09/26/14 54.5 0.00 0.25
CTSH 140926C00055000 C 09/26/14 55.0 0.00 0.25
CTSH 140926C00055500 C 09/26/14 55.5 0.00 0.25
CTSH 140926C00056000 C 09/26/14 56.0 0.00 0.25
CTSH 140926C00057000 C 09/26/14 57.0 0.00 0.25
CTSH 140926C00058000 C 09/26/14 58.0 0.00 0.15
CTSH 140926P00037000 P 09/26/14 37.0 0.00 0.25
CTSH 140926P00037500 P 09/26/14 37.5 0.00 0.25
CTSH 140926P00038000 P 09/26/14 38.0 0.00 0.25
CTSH 140926P00038500 P 09/26/14 38.5 0.00 0.25
CTSH 140926P00039000 P 09/26/14 39.0 0.00 0.15
CTSH 140926P00039500 P 09/26/14 39.5 0.00 0.20
CTSH 140926P00040000 P 09/26/14 40.0 0.00 0.20
CTSH 140926P00040500 P 09/26/14 40.5 0.00 0.20
CTSH 140926P00041000 P 09/26/14 41.0 0.05 0.20
CTSH 140926P00041500 P 09/26/14 41.5 0.05 0.25
CTSH 140926P00042000 P 09/26/14 42.0 0.10 0.25
CTSH 140926P00042500 P 09/26/14 42.5 0.15 0.30
CTSH 140926P00043000 P 09/26/14 43.0 0.15 0.40
CTSH 140926P00043500 P 09/26/14 43.5 0.25 0.45
CTSH 140926P00044000 P 09/26/14 44.0 0.35 0.50
CTSH 140926P00044500 P 09/26/14 44.5 0.45 0.60
CTSH 140926P00045000 P 09/26/14 45.0 0.55 0.75
CTSH 140926P00045500 P 09/26/14 45.5 0.75 0.90
CTSH 140926P00046000 P 09/26/14 46.0 0.95 1.15
CTSH 140926P00046500 P 09/26/14 46.5 1.20 1.40
CTSH 140926P00047000 P 09/26/14 47.0 1.45 1.70
CTSH 140926P00047500 P 09/26/14 47.5 1.85 2.00
CTSH 140926P00048000 P 09/26/14 48.0 2.00 2.40
CTSH 140926P00048500 P 09/26/14 48.5 2.40 2.85
CTSH 140926P00049000 P 09/26/14 49.0 2.80 3.30
CTSH 140926P00049500 P 09/26/14 49.5 3.20 3.80
CTSH 140926P00050000 P 09/26/14 50.0 3.60 4.20
CTSH 140926P00050500 P 09/26/14 50.5 4.10 4.70
CTSH 140926P00051000 P 09/26/14 51.0 4.60 5.20
CTSH 140926P00051500 P 09/26/14 51.5 5.00 5.60
CTSH 140926P00052000 P 09/26/14 52.0 5.50 6.20
CTSH 140926P00052500 P 09/26/14 52.5 6.00 6.70
CTSH 140926P00053000 P 09/26/14 53.0 6.50 7.10
CTSH 140926P00053500 P 09/26/14 53.5 7.00 7.70
CTSH 140926P00054000 P 09/26/14 54.0 7.50 8.50
CTSH 140926P00054500 P 09/26/14 54.5 7.70 9.10
CTSH 140926P00055000 P 09/26/14 55.0 8.20 9.60
CTSH 140926P00055500 P 09/26/14 55.5 8.40 10.00
CTSH 140926P00056000 P 09/26/14 56.0 8.90 10.90
CTSH 140926P00057000 P 09/26/14 57.0 9.10 12.20
CTSH 140926P00058000 P 09/26/14 58.0 10.10 13.10
CTSH 141003C00039000 C 10/03/14 39.0 6.90 7.50
CTSH 141003C00039500 C 10/03/14 39.5 6.40 7.10
CTSH 141003C00040000 C 10/03/14 40.0 5.90 6.60
CTSH 141003C00040500 C 10/03/14 40.5 5.50 6.10
CTSH 141003C00041000 C 10/03/14 41.0 5.00 5.60
CTSH 141003C00041500 C 10/03/14 41.5 4.60 5.10
CTSH 141003C00042000 C 10/03/14 42.0 4.10 4.70
CTSH 141003C00042500 C 10/03/14 42.5 3.70 4.20
CTSH 141003C00043000 C 10/03/14 43.0 3.30 3.80
CTSH 141003C00043500 C 10/03/14 43.5 2.85 3.40
CTSH 141003C00044000 C 10/03/14 44.0 2.45 2.90
CTSH 141003C00044500 C 10/03/14 44.5 2.15 2.55
CTSH 141003C00045000 C 10/03/14 45.0 1.85 2.15
CTSH 141003C00045500 C 10/03/14 45.5 1.50 1.65
CTSH 141003C00046000 C 10/03/14 46.0 1.25 1.35
CTSH 141003C00046500 C 10/03/14 46.5 1.00 1.10
CTSH 141003C00047000 C 10/03/14 47.0 0.80 0.90
CTSH 141003C00047500 C 10/03/14 47.5 0.55 0.80
CTSH 141003C00048000 C 10/03/14 48.0 0.40 0.65
CTSH 141003C00048500 C 10/03/14 48.5 0.30 0.55
CTSH 141003C00049000 C 10/03/14 49.0 0.20 0.45
CTSH 141003C00049500 C 10/03/14 49.5 0.15 0.35
CTSH 141003C00050000 C 10/03/14 50.0 0.10 0.25
CTSH 141003C00050500 C 10/03/14 50.5 0.05 0.25
CTSH 141003C00051000 C 10/03/14 51.0 0.05 0.25
CTSH 141003C00051500 C 10/03/14 51.5 0.00 0.20
CTSH 141003C00052000 C 10/03/14 52.0 0.00 0.20
CTSH 141003C00052500 C 10/03/14 52.5 0.00 0.15
CTSH 141003C00053000 C 10/03/14 53.0 0.00 0.20
CTSH 141003C00053500 C 10/03/14 53.5 0.00 0.20
CTSH 141003C00054000 C 10/03/14 54.0 0.00 0.25
CTSH 141003C00055000 C 10/03/14 55.0 0.00 0.20
CTSH 141003P00039000 P 10/03/14 39.0 0.00 0.20
CTSH 141003P00039500 P 10/03/14 39.5 0.00 0.25
CTSH 141003P00040000 P 10/03/14 40.0 0.05 0.20
CTSH 141003P00040500 P 10/03/14 40.5 0.05 0.20
CTSH 141003P00041000 P 10/03/14 41.0 0.05 0.25
CTSH 141003P00041500 P 10/03/14 41.5 0.10 0.30
CTSH 141003P00042000 P 10/03/14 42.0 0.15 0.30
CTSH 141003P00042500 P 10/03/14 42.5 0.20 0.40
CTSH 141003P00043000 P 10/03/14 43.0 0.25 0.45
CTSH 141003P00043500 P 10/03/14 43.5 0.35 0.55
CTSH 141003P00044000 P 10/03/14 44.0 0.40 0.65
CTSH 141003P00044500 P 10/03/14 44.5 0.55 0.75
CTSH 141003P00045000 P 10/03/14 45.0 0.65 0.90
CTSH 141003P00045500 P 10/03/14 45.5 0.85 1.05
CTSH 141003P00046000 P 10/03/14 46.0 1.05 1.25
CTSH 141003P00046500 P 10/03/14 46.5 1.25 1.50
CTSH 141003P00047000 P 10/03/14 47.0 1.50 1.80
CTSH 141003P00047500 P 10/03/14 47.5 1.80 2.20
CTSH 141003P00048000 P 10/03/14 48.0 2.15 2.60
CTSH 141003P00048500 P 10/03/14 48.5 2.50 3.00
CTSH 141003P00049000 P 10/03/14 49.0 2.90 3.40
CTSH 141003P00049500 P 10/03/14 49.5 3.30 3.80
CTSH 141003P00050000 P 10/03/14 50.0 3.70 4.20
CTSH 141003P00050500 P 10/03/14 50.5 4.10 4.70
CTSH 141003P00051000 P 10/03/14 51.0 4.60 5.30
CTSH 141003P00051500 P 10/03/14 51.5 5.10 5.70
CTSH 141003P00052000 P 10/03/14 52.0 5.50 6.20
CTSH 141003P00052500 P 10/03/14 52.5 6.00 6.70
CTSH 141003P00053000 P 10/03/14 53.0 6.50 7.20
CTSH 141003P00053500 P 10/03/14 53.5 7.00 7.70
CTSH 141003P00054000 P 10/03/14 54.0 7.50 8.10
CTSH 141003P00055000 P 10/03/14 55.0 7.90 9.90
CTSH 141018C00030000 C 10/18/14 30.0 15.80 16.50
CTSH 141018C00032500 C 10/18/14 32.5 13.30 14.00
CTSH 141018C00035000 C 10/18/14 35.0 10.80 11.50
CTSH 141018C00037500 C 10/18/14 37.5 8.40 9.00
CTSH 141018C00040000 C 10/18/14 40.0 6.00 6.60
CTSH 141018C00042500 C 10/18/14 42.5 3.90 4.30
CTSH 141018C00045000 C 10/18/14 45.0 2.10 2.20
CTSH 141018C00047500 C 10/18/14 47.5 0.85 0.95
CTSH 141018C00048750 C 10/18/14 48.8 0.45 0.55
CTSH 141018C00050000 C 10/18/14 50.0 0.25 0.35
CTSH 141018C00052500 C 10/18/14 52.5 0.05 0.10
CTSH 141018C00055000 C 10/18/14 55.0 0.00 0.05
CTSH 141018C00057500 C 10/18/14 57.5 0.00 0.05
CTSH 141018C00060000 C 10/18/14 60.0 0.00 0.05
CTSH 141018C00062500 C 10/18/14 62.5 0.00 0.05
CTSH 141018C00065000 C 10/18/14 65.0 0.00 0.05
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 0.05
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 0.35 0.45
CTSH 141018P00045000 P 10/18/14 45.0 1.00 1.05
CTSH 141018P00047500 P 10/18/14 47.5 2.25 2.30
CTSH 141018P00048750 P 10/18/14 48.8 3.10 3.20
CTSH 141018P00050000 P 10/18/14 50.0 4.00 4.30
CTSH 141018P00052500 P 10/18/14 52.5 6.10 6.70
CTSH 141018P00055000 P 10/18/14 55.0 8.60 9.10
CTSH 141018P00057500 P 10/18/14 57.5 11.00 11.80
CTSH 141018P00060000 P 10/18/14 60.0 13.50 14.30
CTSH 141018P00062500 P 10/18/14 62.5 15.90 17.00
CTSH 141018P00065000 P 10/18/14 65.0 17.30 20.60
CTSH 141018P00067500 P 10/18/14 67.5 20.40 22.40
CTSH 141018P00070000 P 10/18/14 70.0 22.30 25.60
CTSH 141018P00072500 P 10/18/14 72.5 25.90 27.00
CTSH 150117C00016250 C 01/17/15 16.3 29.10 31.00
CTSH 150117C00017500 C 01/17/15 17.5 27.20 30.10
CTSH 150117C00018750 C 01/17/15 18.8 26.60 27.90
CTSH 150117C00020000 C 01/17/15 20.0 25.70 26.60
CTSH 150117C00021250 C 01/17/15 21.3 24.50 25.40
CTSH 150117C00022500 C 01/17/15 22.5 23.20 24.20
CTSH 150117C00023750 C 01/17/15 23.8 22.00 23.00
CTSH 150117C00025000 C 01/17/15 25.0 20.90 21.50
CTSH 150117C00027500 C 01/17/15 27.5 18.40 19.20
CTSH 150117C00028750 C 01/17/15 28.8 17.10 17.90
CTSH 150117C00030000 C 01/17/15 30.0 16.00 16.60
CTSH 150117C00031250 C 01/17/15 31.3 14.70 15.50
CTSH 150117C00032500 C 01/17/15 32.5 13.50 14.20
CTSH 150117C00033750 C 01/17/15 33.8 12.30 13.00
CTSH 150117C00035000 C 01/17/15 35.0 11.10 11.80
CTSH 150117C00036250 C 01/17/15 36.3 10.00 10.60
CTSH 150117C00037500 C 01/17/15 37.5 8.90 9.50
CTSH 150117C00038750 C 01/17/15 38.8 7.90 8.40
CTSH 150117C00040000 C 01/17/15 40.0 6.80 7.30
CTSH 150117C00041250 C 01/17/15 41.3 5.90 6.30
CTSH 150117C00042500 C 01/17/15 42.5 4.90 5.10
CTSH 150117C00043750 C 01/17/15 43.8 4.10 4.30
CTSH 150117C00045000 C 01/17/15 45.0 3.30 3.50
CTSH 150117C00046250 C 01/17/15 46.3 2.70 2.80
CTSH 150117C00047500 C 01/17/15 47.5 2.15 2.20
CTSH 150117C00048750 C 01/17/15 48.8 1.60 1.70
CTSH 150117C00050000 C 01/17/15 50.0 1.20 1.30
CTSH 150117C00052500 C 01/17/15 52.5 0.65 0.75
CTSH 150117C00055000 C 01/17/15 55.0 0.30 0.40
CTSH 150117C00057500 C 01/17/15 57.5 0.15 0.20
CTSH 150117C00060000 C 01/17/15 60.0 0.05 0.10
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 0.10
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 0.05 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 0.15 0.20
CTSH 150117P00033750 P 01/17/15 33.8 0.15 0.25
CTSH 150117P00035000 P 01/17/15 35.0 0.25 0.35
CTSH 150117P00036250 P 01/17/15 36.3 0.30 0.40
CTSH 150117P00037500 P 01/17/15 37.5 0.45 0.50
CTSH 150117P00038750 P 01/17/15 38.8 0.60 0.65
CTSH 150117P00040000 P 01/17/15 40.0 0.75 0.85
CTSH 150117P00041250 P 01/17/15 41.3 1.00 1.10
CTSH 150117P00042500 P 01/17/15 42.5 1.35 1.45
CTSH 150117P00043750 P 01/17/15 43.8 1.75 1.85
CTSH 150117P00045000 P 01/17/15 45.0 2.20 2.35
CTSH 150117P00046250 P 01/17/15 46.3 2.80 2.90
CTSH 150117P00047500 P 01/17/15 47.5 3.40 3.60
CTSH 150117P00048750 P 01/17/15 48.8 4.20 4.40
CTSH 150117P00050000 P 01/17/15 50.0 5.00 5.20
CTSH 150117P00052500 P 01/17/15 52.5 6.90 7.20
CTSH 150117P00055000 P 01/17/15 55.0 9.00 9.30
CTSH 150117P00057500 P 01/17/15 57.5 11.20 11.80
CTSH 150117P00060000 P 01/17/15 60.0 13.60 14.20
CTSH 150117P00062500 P 01/17/15 62.5 16.10 16.70
CTSH 150117P00065000 P 01/17/15 65.0 17.80 20.00
CTSH 150117P00067500 P 01/17/15 67.5 19.80 23.00
CTSH 150117P00070000 P 01/17/15 70.0 22.10 25.50
CTSH 150117P00072500 P 01/17/15 72.5 24.60 28.10
CTSH 150117P00075000 P 01/17/15 75.0 27.10 30.60
CTSH 150117P00077500 P 01/17/15 77.5 29.60 32.90
CTSH 150417C00032500 C 04/17/15 32.5 13.60 14.50
CTSH 150417C00035000 C 04/17/15 35.0 11.50 12.20
CTSH 150417C00037500 C 04/17/15 37.5 9.50 10.00
CTSH 150417C00040000 C 04/17/15 40.0 7.60 8.00
CTSH 150417C00042500 C 04/17/15 42.5 5.80 6.00
CTSH 150417C00045000 C 04/17/15 45.0 4.30 4.50
CTSH 150417C00047500 C 04/17/15 47.5 3.10 3.20
CTSH 150417C00050000 C 04/17/15 50.0 2.10 2.25
CTSH 150417C00052500 C 04/17/15 52.5 1.40 1.50
CTSH 150417C00055000 C 04/17/15 55.0 0.90 1.00
CTSH 150417P00032500 P 04/17/15 32.5 0.35 0.45
CTSH 150417P00035000 P 04/17/15 35.0 0.55 0.65
CTSH 150417P00037500 P 04/17/15 37.5 0.90 1.00
CTSH 150417P00040000 P 04/17/15 40.0 1.45 1.55
CTSH 150417P00042500 P 04/17/15 42.5 2.15 2.30
CTSH 150417P00045000 P 04/17/15 45.0 3.10 3.30
CTSH 150417P00047500 P 04/17/15 47.5 4.40 4.60
CTSH 150417P00050000 P 04/17/15 50.0 5.90 6.10
CTSH 150417P00052500 P 04/17/15 52.5 7.70 7.90
CTSH 150417P00055000 P 04/17/15 55.0 9.70 9.90
CTSH 160115C00022500 C 01/15/16 22.5 23.20 24.90
CTSH 160115C00025000 C 01/15/16 25.0 20.90 22.50
CTSH 160115C00027500 C 01/15/16 27.5 18.60 20.20
CTSH 160115C00030000 C 01/15/16 30.0 16.50 18.10
CTSH 160115C00032500 C 01/15/16 32.5 15.00 15.50
CTSH 160115C00035000 C 01/15/16 35.0 13.00 13.50
CTSH 160115C00036250 C 01/15/16 36.3 12.00 12.60
CTSH 160115C00037500 C 01/15/16 37.5 11.10 11.60
CTSH 160115C00038750 C 01/15/16 38.8 10.20 10.80
CTSH 160115C00040000 C 01/15/16 40.0 9.40 9.90
CTSH 160115C00041250 C 01/15/16 41.3 8.70 8.90
CTSH 160115C00042500 C 01/15/16 42.5 8.00 8.10
CTSH 160115C00043750 C 01/15/16 43.8 7.20 7.40
CTSH 160115C00045000 C 01/15/16 45.0 6.50 6.80
CTSH 160115C00046250 C 01/15/16 46.3 5.90 6.10
CTSH 160115C00047500 C 01/15/16 47.5 5.30 5.50
CTSH 160115C00048750 C 01/15/16 48.8 4.80 5.00
CTSH 160115C00050000 C 01/15/16 50.0 4.30 4.50
CTSH 160115C00052500 C 01/15/16 52.5 3.40 3.60
CTSH 160115C00055000 C 01/15/16 55.0 2.70 2.90
CTSH 160115C00057500 C 01/15/16 57.5 2.15 2.30
CTSH 160115C00060000 C 01/15/16 60.0 1.65 1.80
CTSH 160115C00062500 C 01/15/16 62.5 1.30 1.45
CTSH 160115C00065000 C 01/15/16 65.0 1.00 1.15
CTSH 160115C00067500 C 01/15/16 67.5 0.75 0.90
CTSH 160115C00070000 C 01/15/16 70.0 0.60 0.75
CTSH 160115C00072500 C 01/15/16 72.5 0.45 0.60
CTSH 160115C00075000 C 01/15/16 75.0 0.35 0.45
CTSH 160115C00077500 C 01/15/16 77.5 0.25 0.40
CTSH 160115C00080000 C 01/15/16 80.0 0.15 0.30
CTSH 160115P00022500 P 01/15/16 22.5 0.25 0.35
CTSH 160115P00025000 P 01/15/16 25.0 0.40 0.45
CTSH 160115P00027500 P 01/15/16 27.5 0.60 0.70
CTSH 160115P00030000 P 01/15/16 30.0 0.90 1.00
CTSH 160115P00032500 P 01/15/16 32.5 1.30 1.40
CTSH 160115P00035000 P 01/15/16 35.0 1.75 1.85
CTSH 160115P00036250 P 01/15/16 36.3 2.05 2.15
CTSH 160115P00037500 P 01/15/16 37.5 2.35 2.50
CTSH 160115P00038750 P 01/15/16 38.8 2.70 2.85
CTSH 160115P00040000 P 01/15/16 40.0 3.10 3.30
CTSH 160115P00041250 P 01/15/16 41.3 3.60 3.70
CTSH 160115P00042500 P 01/15/16 42.5 4.10 4.20
CTSH 160115P00043750 P 01/15/16 43.8 4.60 4.80
CTSH 160115P00045000 P 01/15/16 45.0 5.20 5.30
CTSH 160115P00046250 P 01/15/16 46.3 5.70 6.00
CTSH 160115P00047500 P 01/15/16 47.5 6.40 6.60
CTSH 160115P00048750 P 01/15/16 48.8 7.10 7.30
CTSH 160115P00050000 P 01/15/16 50.0 7.80 8.10
CTSH 160115P00052500 P 01/15/16 52.5 9.50 9.70
CTSH 160115P00055000 P 01/15/16 55.0 11.30 11.50
CTSH 160115P00057500 P 01/15/16 57.5 13.20 13.40
CTSH 160115P00060000 P 01/15/16 60.0 15.10 15.50
CTSH 160115P00062500 P 01/15/16 62.5 17.10 17.60
CTSH 160115P00065000 P 01/15/16 65.0 19.30 19.80
CTSH 160115P00067500 P 01/15/16 67.5 21.60 22.10
CTSH 160115P00070000 P 01/15/16 70.0 22.30 26.20
CTSH 160115P00072500 P 01/15/16 72.5 25.60 26.90
CTSH 160115P00075000 P 01/15/16 75.0 28.10 29.40
CTSH 160115P00077500 P 01/15/16 77.5 29.00 32.40
CTSH 160115P00080000 P 01/15/16 80.0 31.60 34.90

OPRA data is delayed 15 minutes.