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 Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTSH 141024C00030000 C 10/24/14 30.0 12.90 15.20
CTSH 141024C00032500 C 10/24/14 32.5 9.50 13.10
CTSH 141024C00035000 C 10/24/14 35.0 8.50 9.40
CTSH 141024C00037000 C 10/24/14 37.0 6.50 7.40
CTSH 141024C00037500 C 10/24/14 37.5 6.00 6.90
CTSH 141024C00038000 C 10/24/14 38.0 5.50 6.50
CTSH 141024C00038500 C 10/24/14 38.5 5.00 5.90
CTSH 141024C00039000 C 10/24/14 39.0 4.50 5.40
CTSH 141024C00039500 C 10/24/14 39.5 4.00 4.90
CTSH 141024C00040000 C 10/24/14 40.0 3.50 4.50
CTSH 141024C00040500 C 10/24/14 40.5 3.00 4.00
CTSH 141024C00041000 C 10/24/14 41.0 2.55 3.50
CTSH 141024C00041500 C 10/24/14 41.5 2.10 2.95
CTSH 141024C00042000 C 10/24/14 42.0 1.65 2.50
CTSH 141024C00042500 C 10/24/14 42.5 1.20 1.85
CTSH 141024C00043000 C 10/24/14 43.0 0.85 1.40
CTSH 141024C00043500 C 10/24/14 43.5 0.50 1.00
CTSH 141024C00044000 C 10/24/14 44.0 0.30 0.40
CTSH 141024C00044500 C 10/24/14 44.5 0.15 0.25
CTSH 141024C00045000 C 10/24/14 45.0 0.05 0.20
CTSH 141024C00045500 C 10/24/14 45.5 0.00 0.15
CTSH 141024C00046000 C 10/24/14 46.0 0.00 0.20
CTSH 141024C00046500 C 10/24/14 46.5 0.00 0.25
CTSH 141024C00047000 C 10/24/14 47.0 0.00 0.20
CTSH 141024C00047500 C 10/24/14 47.5 0.00 0.20
CTSH 141024C00048000 C 10/24/14 48.0 0.00 0.20
CTSH 141024C00048500 C 10/24/14 48.5 0.00 0.15
CTSH 141024C00049000 C 10/24/14 49.0 0.00 0.15
CTSH 141024C00049500 C 10/24/14 49.5 0.00 0.15
CTSH 141024C00050000 C 10/24/14 50.0 0.00 0.15
CTSH 141024C00050500 C 10/24/14 50.5 0.00 0.15
CTSH 141024C00051000 C 10/24/14 51.0 0.00 0.15
CTSH 141024C00051500 C 10/24/14 51.5 0.00 0.15
CTSH 141024C00052000 C 10/24/14 52.0 0.00 0.15
CTSH 141024C00052500 C 10/24/14 52.5 0.00 0.15
CTSH 141024C00053000 C 10/24/14 53.0 0.00 0.20
CTSH 141024C00054000 C 10/24/14 54.0 0.00 0.15
CTSH 141024C00055000 C 10/24/14 55.0 0.00 0.15
CTSH 141024C00057500 C 10/24/14 57.5 0.00 0.15
CTSH 141024C00060000 C 10/24/14 60.0 0.00 0.15
CTSH 141024P00030000 P 10/24/14 30.0 0.00 0.20
CTSH 141024P00032500 P 10/24/14 32.5 0.00 0.20
CTSH 141024P00035000 P 10/24/14 35.0 0.00 0.20
CTSH 141024P00037000 P 10/24/14 37.0 0.00 0.20
CTSH 141024P00037500 P 10/24/14 37.5 0.00 0.20
CTSH 141024P00038000 P 10/24/14 38.0 0.00 0.25
CTSH 141024P00038500 P 10/24/14 38.5 0.00 0.20
CTSH 141024P00039000 P 10/24/14 39.0 0.00 0.25
CTSH 141024P00039500 P 10/24/14 39.5 0.00 0.25
CTSH 141024P00040000 P 10/24/14 40.0 0.00 0.25
CTSH 141024P00040500 P 10/24/14 40.5 0.00 0.25
CTSH 141024P00041000 P 10/24/14 41.0 0.00 0.25
CTSH 141024P00041500 P 10/24/14 41.5 0.05 0.25
CTSH 141024P00042000 P 10/24/14 42.0 0.05 0.25
CTSH 141024P00042500 P 10/24/14 42.5 0.15 0.25
CTSH 141024P00043000 P 10/24/14 43.0 0.25 0.40
CTSH 141024P00043500 P 10/24/14 43.5 0.45 0.55
CTSH 141024P00044000 P 10/24/14 44.0 0.70 0.85
CTSH 141024P00044500 P 10/24/14 44.5 0.95 1.25
CTSH 141024P00045000 P 10/24/14 45.0 1.25 1.60
CTSH 141024P00045500 P 10/24/14 45.5 1.35 2.10
CTSH 141024P00046000 P 10/24/14 46.0 1.70 2.75
CTSH 141024P00046500 P 10/24/14 46.5 2.15 3.10
CTSH 141024P00047000 P 10/24/14 47.0 2.60 3.60
CTSH 141024P00047500 P 10/24/14 47.5 3.10 4.10
CTSH 141024P00048000 P 10/24/14 48.0 3.60 4.60
CTSH 141024P00048500 P 10/24/14 48.5 4.10 5.10
CTSH 141024P00049000 P 10/24/14 49.0 4.60 5.60
CTSH 141024P00049500 P 10/24/14 49.5 5.10 6.10
CTSH 141024P00050000 P 10/24/14 50.0 5.60 6.60
CTSH 141024P00050500 P 10/24/14 50.5 6.10 7.10
CTSH 141024P00051000 P 10/24/14 51.0 6.60 7.60
CTSH 141024P00051500 P 10/24/14 51.5 7.10 8.20
CTSH 141024P00052000 P 10/24/14 52.0 7.60 8.60
CTSH 141024P00052500 P 10/24/14 52.5 8.00 9.20
CTSH 141024P00053000 P 10/24/14 53.0 8.50 9.80
CTSH 141024P00054000 P 10/24/14 54.0 8.70 10.60
CTSH 141024P00055000 P 10/24/14 55.0 9.40 13.10
CTSH 141024P00057500 P 10/24/14 57.5 11.60 15.70
CTSH 141024P00060000 P 10/24/14 60.0 14.40 17.80
CTSH 141031C00039000 C 10/31/14 39.0 4.50 5.50
CTSH 141031C00039500 C 10/31/14 39.5 4.00 5.00
CTSH 141031C00040000 C 10/31/14 40.0 3.60 4.50
CTSH 141031C00040500 C 10/31/14 40.5 3.10 4.00
CTSH 141031C00041000 C 10/31/14 41.0 2.65 3.60
CTSH 141031C00041500 C 10/31/14 41.5 2.20 2.75
CTSH 141031C00042000 C 10/31/14 42.0 1.80 2.25
CTSH 141031C00042500 C 10/31/14 42.5 1.40 1.65
CTSH 141031C00043000 C 10/31/14 43.0 1.05 1.25
CTSH 141031C00043500 C 10/31/14 43.5 0.75 0.95
CTSH 141031C00044000 C 10/31/14 44.0 0.50 0.70
CTSH 141031C00044500 C 10/31/14 44.5 0.35 0.50
CTSH 141031C00045000 C 10/31/14 45.0 0.20 0.35
CTSH 141031C00045500 C 10/31/14 45.5 0.10 0.25
CTSH 141031C00046000 C 10/31/14 46.0 0.05 0.25
CTSH 141031C00046500 C 10/31/14 46.5 0.05 0.30
CTSH 141031C00047000 C 10/31/14 47.0 0.00 0.25
CTSH 141031C00047500 C 10/31/14 47.5 0.00 0.25
CTSH 141031C00048000 C 10/31/14 48.0 0.00 0.20
CTSH 141031C00048500 C 10/31/14 48.5 0.00 0.20
CTSH 141031C00049000 C 10/31/14 49.0 0.00 0.20
CTSH 141031C00049500 C 10/31/14 49.5 0.00 0.20
CTSH 141031C00050000 C 10/31/14 50.0 0.00 0.25
CTSH 141031C00050500 C 10/31/14 50.5 0.00 0.10
CTSH 141031C00051000 C 10/31/14 51.0 0.00 0.15
CTSH 141031C00051500 C 10/31/14 51.5 0.00 0.15
CTSH 141031C00052000 C 10/31/14 52.0 0.00 0.20
CTSH 141031C00052500 C 10/31/14 52.5 0.00 0.15
CTSH 141031C00053000 C 10/31/14 53.0 0.00 0.20
CTSH 141031C00054000 C 10/31/14 54.0 0.00 0.20
CTSH 141031P00039000 P 10/31/14 39.0 0.00 0.25
CTSH 141031P00039500 P 10/31/14 39.5 0.00 0.25
CTSH 141031P00040000 P 10/31/14 40.0 0.05 0.25
CTSH 141031P00040500 P 10/31/14 40.5 0.05 0.30
CTSH 141031P00041000 P 10/31/14 41.0 0.10 0.35
CTSH 141031P00041500 P 10/31/14 41.5 0.15 0.35
CTSH 141031P00042000 P 10/31/14 42.0 0.25 0.35
CTSH 141031P00042500 P 10/31/14 42.5 0.35 0.50
CTSH 141031P00043000 P 10/31/14 43.0 0.50 0.60
CTSH 141031P00043500 P 10/31/14 43.5 0.70 0.80
CTSH 141031P00044000 P 10/31/14 44.0 0.95 1.10
CTSH 141031P00044500 P 10/31/14 44.5 1.25 1.40
CTSH 141031P00045000 P 10/31/14 45.0 1.40 1.80
CTSH 141031P00045500 P 10/31/14 45.5 1.55 2.20
CTSH 141031P00046000 P 10/31/14 46.0 1.90 2.70
CTSH 141031P00046500 P 10/31/14 46.5 2.30 3.10
CTSH 141031P00047000 P 10/31/14 47.0 2.70 3.60
CTSH 141031P00047500 P 10/31/14 47.5 3.20 4.10
CTSH 141031P00048000 P 10/31/14 48.0 3.60 4.60
CTSH 141031P00048500 P 10/31/14 48.5 4.10 5.10
CTSH 141031P00049000 P 10/31/14 49.0 4.60 5.60
CTSH 141031P00049500 P 10/31/14 49.5 5.10 6.10
CTSH 141031P00050000 P 10/31/14 50.0 5.60 6.60
CTSH 141031P00050500 P 10/31/14 50.5 6.00 7.10
CTSH 141031P00051000 P 10/31/14 51.0 6.60 7.60
CTSH 141031P00051500 P 10/31/14 51.5 7.10 8.10
CTSH 141031P00052000 P 10/31/14 52.0 7.50 8.70
CTSH 141031P00052500 P 10/31/14 52.5 8.00 9.30
CTSH 141031P00053000 P 10/31/14 53.0 8.50 9.70
CTSH 141031P00054000 P 10/31/14 54.0 8.40 10.90
CTSH 141107C00037000 C 11/07/14 37.0 6.60 7.60
CTSH 141107C00038000 C 11/07/14 38.0 5.50 6.70
CTSH 141107C00038500 C 11/07/14 38.5 5.10 6.40
CTSH 141107C00039000 C 11/07/14 39.0 4.80 5.70
CTSH 141107C00039500 C 11/07/14 39.5 4.30 5.20
CTSH 141107C00040000 C 11/07/14 40.0 3.90 4.80
CTSH 141107C00040500 C 11/07/14 40.5 3.40 4.30
CTSH 141107C00041000 C 11/07/14 41.0 3.10 3.90
CTSH 141107C00041500 C 11/07/14 41.5 2.75 3.20
CTSH 141107C00042000 C 11/07/14 42.0 2.30 2.90
CTSH 141107C00042500 C 11/07/14 42.5 2.00 2.35
CTSH 141107C00043000 C 11/07/14 43.0 1.70 2.25
CTSH 141107C00043500 C 11/07/14 43.5 1.45 1.75
CTSH 141107C00044000 C 11/07/14 44.0 1.20 1.75
CTSH 141107C00044500 C 11/07/14 44.5 1.00 1.45
CTSH 141107C00045000 C 11/07/14 45.0 0.75 1.20
CTSH 141107C00045500 C 11/07/14 45.5 0.60 1.05
CTSH 141107C00046000 C 11/07/14 46.0 0.45 0.65
CTSH 141107C00046500 C 11/07/14 46.5 0.35 0.60
CTSH 141107C00047000 C 11/07/14 47.0 0.25 0.55
CTSH 141107C00047500 C 11/07/14 47.5 0.20 0.50
CTSH 141107C00048000 C 11/07/14 48.0 0.15 0.35
CTSH 141107C00048500 C 11/07/14 48.5 0.10 0.35
CTSH 141107C00049000 C 11/07/14 49.0 0.05 0.30
CTSH 141107C00049500 C 11/07/14 49.5 0.00 0.25
CTSH 141107C00050000 C 11/07/14 50.0 0.00 0.25
CTSH 141107C00050500 C 11/07/14 50.5 0.00 0.25
CTSH 141107C00051000 C 11/07/14 51.0 0.00 0.25
CTSH 141107C00051500 C 11/07/14 51.5 0.00 0.25
CTSH 141107C00052000 C 11/07/14 52.0 0.00 0.25
CTSH 141107C00052500 C 11/07/14 52.5 0.00 0.25
CTSH 141107C00053000 C 11/07/14 53.0 0.00 0.25
CTSH 141107C00054000 C 11/07/14 54.0 0.00 0.25
CTSH 141107P00037000 P 11/07/14 37.0 0.10 0.30
CTSH 141107P00038000 P 11/07/14 38.0 0.15 0.40
CTSH 141107P00038500 P 11/07/14 38.5 0.15 0.40
CTSH 141107P00039000 P 11/07/14 39.0 0.20 0.45
CTSH 141107P00039500 P 11/07/14 39.5 0.25 0.55
CTSH 141107P00040000 P 11/07/14 40.0 0.30 0.55
CTSH 141107P00040500 P 11/07/14 40.5 0.40 0.70
CTSH 141107P00041000 P 11/07/14 41.0 0.45 0.75
CTSH 141107P00041500 P 11/07/14 41.5 0.55 0.85
CTSH 141107P00042000 P 11/07/14 42.0 0.65 0.95
CTSH 141107P00042500 P 11/07/14 42.5 0.85 1.10
CTSH 141107P00043000 P 11/07/14 43.0 1.05 1.35
CTSH 141107P00043500 P 11/07/14 43.5 1.25 1.60
CTSH 141107P00044000 P 11/07/14 44.0 1.45 1.85
CTSH 141107P00044500 P 11/07/14 44.5 1.80 2.15
CTSH 141107P00045000 P 11/07/14 45.0 1.80 2.50
CTSH 141107P00045500 P 11/07/14 45.5 2.45 2.75
CTSH 141107P00046000 P 11/07/14 46.0 2.40 3.20
CTSH 141107P00046500 P 11/07/14 46.5 2.70 3.50
CTSH 141107P00047000 P 11/07/14 47.0 3.10 3.90
CTSH 141107P00047500 P 11/07/14 47.5 3.40 4.40
CTSH 141107P00048000 P 11/07/14 48.0 3.70 4.80
CTSH 141107P00048500 P 11/07/14 48.5 4.30 5.20
CTSH 141107P00049000 P 11/07/14 49.0 4.70 5.80
CTSH 141107P00049500 P 11/07/14 49.5 5.20 6.20
CTSH 141107P00050000 P 11/07/14 50.0 5.70 6.70
CTSH 141107P00050500 P 11/07/14 50.5 6.00 7.20
CTSH 141107P00051000 P 11/07/14 51.0 6.40 7.60
CTSH 141107P00051500 P 11/07/14 51.5 7.00 8.10
CTSH 141107P00052000 P 11/07/14 52.0 7.30 8.80
CTSH 141107P00052500 P 11/07/14 52.5 7.90 9.20
CTSH 141107P00053000 P 11/07/14 53.0 8.30 9.80
CTSH 141107P00054000 P 11/07/14 54.0 9.30 10.80
CTSH 141114C00037000 C 11/14/14 37.0 6.60 7.60
CTSH 141114C00037500 C 11/14/14 37.5 6.10 7.10
CTSH 141114C00038000 C 11/14/14 38.0 5.60 6.70
CTSH 141114C00038500 C 11/14/14 38.5 5.20 6.20
CTSH 141114C00039000 C 11/14/14 39.0 4.80 5.70
CTSH 141114C00039500 C 11/14/14 39.5 4.40 5.30
CTSH 141114C00040000 C 11/14/14 40.0 4.00 4.80
CTSH 141114C00040500 C 11/14/14 40.5 3.50 4.40
CTSH 141114C00041000 C 11/14/14 41.0 3.20 4.00
CTSH 141114C00041500 C 11/14/14 41.5 2.80 3.20
CTSH 141114C00042000 C 11/14/14 42.0 2.45 3.00
CTSH 141114C00042500 C 11/14/14 42.5 2.10 2.40
CTSH 141114C00043000 C 11/14/14 43.0 1.80 2.35
CTSH 141114C00043500 C 11/14/14 43.5 1.55 1.80
CTSH 141114C00044000 C 11/14/14 44.0 1.30 1.70
CTSH 141114C00044500 C 11/14/14 44.5 1.05 1.45
CTSH 141114C00045000 C 11/14/14 45.0 0.85 1.20
CTSH 141114C00045500 C 11/14/14 45.5 0.70 0.90
CTSH 141114C00046000 C 11/14/14 46.0 0.55 0.85
CTSH 141114C00046500 C 11/14/14 46.5 0.45 0.65
CTSH 141114C00047000 C 11/14/14 47.0 0.35 0.55
CTSH 141114C00047500 C 11/14/14 47.5 0.25 0.55
CTSH 141114C00048000 C 11/14/14 48.0 0.20 0.50
CTSH 141114C00048500 C 11/14/14 48.5 0.15 0.40
CTSH 141114C00049000 C 11/14/14 49.0 0.10 0.35
CTSH 141114C00049500 C 11/14/14 49.5 0.05 0.30
CTSH 141114C00050000 C 11/14/14 50.0 0.00 0.25
CTSH 141114C00050500 C 11/14/14 50.5 0.00 0.25
CTSH 141114C00051000 C 11/14/14 51.0 0.00 0.25
CTSH 141114C00051500 C 11/14/14 51.5 0.00 0.25
CTSH 141114C00052000 C 11/14/14 52.0 0.00 0.25
CTSH 141114C00052500 C 11/14/14 52.5 0.00 0.25
CTSH 141114C00053000 C 11/14/14 53.0 0.00 0.20
CTSH 141114C00054000 C 11/14/14 54.0 0.00 0.20
CTSH 141114P00037000 P 11/14/14 37.0 0.05 0.30
CTSH 141114P00037500 P 11/14/14 37.5 0.10 0.30
CTSH 141114P00038000 P 11/14/14 38.0 0.15 0.40
CTSH 141114P00038500 P 11/14/14 38.5 0.20 0.45
CTSH 141114P00039000 P 11/14/14 39.0 0.25 0.50
CTSH 141114P00039500 P 11/14/14 39.5 0.30 0.55
CTSH 141114P00040000 P 11/14/14 40.0 0.40 0.60
CTSH 141114P00040500 P 11/14/14 40.5 0.45 0.70
CTSH 141114P00041000 P 11/14/14 41.0 0.60 0.75
CTSH 141114P00041500 P 11/14/14 41.5 0.65 1.00
CTSH 141114P00042000 P 11/14/14 42.0 0.75 1.15
CTSH 141114P00042500 P 11/14/14 42.5 0.95 1.25
CTSH 141114P00043000 P 11/14/14 43.0 1.10 1.45
CTSH 141114P00043500 P 11/14/14 43.5 1.35 1.75
CTSH 141114P00044000 P 11/14/14 44.0 1.45 2.00
CTSH 141114P00044500 P 11/14/14 44.5 1.85 2.30
CTSH 141114P00045000 P 11/14/14 45.0 1.90 2.50
CTSH 141114P00045500 P 11/14/14 45.5 2.50 2.80
CTSH 141114P00046000 P 11/14/14 46.0 2.50 3.20
CTSH 141114P00046500 P 11/14/14 46.5 2.85 3.60
CTSH 141114P00047000 P 11/14/14 47.0 3.20 3.90
CTSH 141114P00047500 P 11/14/14 47.5 3.50 4.40
CTSH 141114P00048000 P 11/14/14 48.0 3.90 4.80
CTSH 141114P00048500 P 11/14/14 48.5 4.40 5.30
CTSH 141114P00049000 P 11/14/14 49.0 4.80 5.70
CTSH 141114P00049500 P 11/14/14 49.5 5.30 6.20
CTSH 141114P00050000 P 11/14/14 50.0 5.70 6.70
CTSH 141114P00050500 P 11/14/14 50.5 6.20 7.20
CTSH 141114P00051000 P 11/14/14 51.0 6.70 7.70
CTSH 141114P00051500 P 11/14/14 51.5 7.10 8.20
CTSH 141114P00052000 P 11/14/14 52.0 7.60 8.60
CTSH 141114P00052500 P 11/14/14 52.5 8.10 9.10
CTSH 141114P00053000 P 11/14/14 53.0 8.60 9.60
CTSH 141114P00054000 P 11/14/14 54.0 9.60 10.60
CTSH 141122C00032500 C 11/22/14 32.5 9.90 12.70
CTSH 141122C00035000 C 11/22/14 35.0 7.60 10.20
CTSH 141122C00037000 C 11/22/14 37.0 6.60 7.90
CTSH 141122C00037500 C 11/22/14 37.5 5.40 7.70
CTSH 141122C00038000 C 11/22/14 38.0 5.70 6.70
CTSH 141122C00038500 C 11/22/14 38.5 5.30 6.20
CTSH 141122C00039000 C 11/22/14 39.0 4.90 5.80
CTSH 141122C00039500 C 11/22/14 39.5 4.40 5.10
CTSH 141122C00040000 C 11/22/14 40.0 4.00 4.70
CTSH 141122C00040500 C 11/22/14 40.5 3.60 4.30
CTSH 141122C00041000 C 11/22/14 41.0 3.20 3.70
CTSH 141122C00041500 C 11/22/14 41.5 2.90 3.20
CTSH 141122C00042000 C 11/22/14 42.0 2.55 2.70
CTSH 141122C00042500 C 11/22/14 42.5 2.20 2.35
CTSH 141122C00043000 C 11/22/14 43.0 1.90 2.05
CTSH 141122C00043500 C 11/22/14 43.5 1.65 1.75
CTSH 141122C00044000 C 11/22/14 44.0 1.40 1.50
CTSH 141122C00044500 C 11/22/14 44.5 1.15 1.30
CTSH 141122C00045000 C 11/22/14 45.0 0.95 1.10
CTSH 141122C00045500 C 11/22/14 45.5 0.80 0.90
CTSH 141122C00046000 C 11/22/14 46.0 0.65 0.75
CTSH 141122C00046500 C 11/22/14 46.5 0.50 0.60
CTSH 141122C00047000 C 11/22/14 47.0 0.40 0.50
CTSH 141122C00047500 C 11/22/14 47.5 0.30 0.40
CTSH 141122C00048000 C 11/22/14 48.0 0.25 0.35
CTSH 141122C00048500 C 11/22/14 48.5 0.15 0.30
CTSH 141122C00049000 C 11/22/14 49.0 0.15 0.25
CTSH 141122C00049500 C 11/22/14 49.5 0.10 0.20
CTSH 141122C00050000 C 11/22/14 50.0 0.05 0.15
CTSH 141122C00050500 C 11/22/14 50.5 0.00 0.15
CTSH 141122C00051000 C 11/22/14 51.0 0.00 0.10
CTSH 141122C00051500 C 11/22/14 51.5 0.00 0.10
CTSH 141122C00052000 C 11/22/14 52.0 0.00 0.10
CTSH 141122C00052500 C 11/22/14 52.5 0.00 0.05
CTSH 141122C00053000 C 11/22/14 53.0 0.00 0.05
CTSH 141122C00054000 C 11/22/14 54.0 0.00 0.05
CTSH 141122C00055000 C 11/22/14 55.0 0.00 0.05
CTSH 141122P00032500 P 11/22/14 32.5 0.00 0.10
CTSH 141122P00035000 P 11/22/14 35.0 0.05 0.15
CTSH 141122P00037000 P 11/22/14 37.0 0.10 0.25
CTSH 141122P00037500 P 11/22/14 37.5 0.20 0.25
CTSH 141122P00038000 P 11/22/14 38.0 0.20 0.35
CTSH 141122P00038500 P 11/22/14 38.5 0.25 0.35
CTSH 141122P00039000 P 11/22/14 39.0 0.30 0.40
CTSH 141122P00039500 P 11/22/14 39.5 0.35 0.50
CTSH 141122P00040000 P 11/22/14 40.0 0.45 0.60
CTSH 141122P00040500 P 11/22/14 40.5 0.55 0.70
CTSH 141122P00041000 P 11/22/14 41.0 0.65 0.80
CTSH 141122P00041500 P 11/22/14 41.5 0.80 0.95
CTSH 141122P00042000 P 11/22/14 42.0 1.00 1.10
CTSH 141122P00042500 P 11/22/14 42.5 1.10 1.25
CTSH 141122P00043000 P 11/22/14 43.0 1.30 1.45
CTSH 141122P00043500 P 11/22/14 43.5 1.50 1.70
CTSH 141122P00044000 P 11/22/14 44.0 1.75 1.95
CTSH 141122P00044500 P 11/22/14 44.5 2.05 2.20
CTSH 141122P00045000 P 11/22/14 45.0 2.35 2.50
CTSH 141122P00045500 P 11/22/14 45.5 2.65 2.80
CTSH 141122P00046000 P 11/22/14 46.0 3.00 3.20
CTSH 141122P00046500 P 11/22/14 46.5 3.30 3.60
CTSH 141122P00047000 P 11/22/14 47.0 3.60 4.00
CTSH 141122P00047500 P 11/22/14 47.5 3.90 4.40
CTSH 141122P00048000 P 11/22/14 48.0 4.30 4.80
CTSH 141122P00048500 P 11/22/14 48.5 4.80 5.30
CTSH 141122P00049000 P 11/22/14 49.0 4.90 5.80
CTSH 141122P00049500 P 11/22/14 49.5 5.30 6.20
CTSH 141122P00050000 P 11/22/14 50.0 5.60 6.70
CTSH 141122P00050500 P 11/22/14 50.5 6.10 7.20
CTSH 141122P00051000 P 11/22/14 51.0 6.50 7.70
CTSH 141122P00051500 P 11/22/14 51.5 7.00 8.20
CTSH 141122P00052000 P 11/22/14 52.0 7.40 9.00
CTSH 141122P00052500 P 11/22/14 52.5 7.90 10.10
CTSH 141122P00053000 P 11/22/14 53.0 8.50 9.60
CTSH 141122P00054000 P 11/22/14 54.0 8.80 11.60
CTSH 141122P00055000 P 11/22/14 55.0 9.30 13.00
CTSH 141128C00037000 C 11/28/14 37.0 6.70 7.70
CTSH 141128C00037500 C 11/28/14 37.5 6.30 7.20
CTSH 141128C00038000 C 11/28/14 38.0 5.80 6.70
CTSH 141128C00038500 C 11/28/14 38.5 5.40 6.30
CTSH 141128C00039000 C 11/28/14 39.0 4.90 5.80
CTSH 141128C00039500 C 11/28/14 39.5 4.50 5.40
CTSH 141128C00040000 C 11/28/14 40.0 4.10 5.00
CTSH 141128C00040500 C 11/28/14 40.5 3.70 4.60
CTSH 141128C00041000 C 11/28/14 41.0 3.30 4.20
CTSH 141128C00041500 C 11/28/14 41.5 3.00 3.80
CTSH 141128C00042000 C 11/28/14 42.0 2.65 3.40
CTSH 141128C00042500 C 11/28/14 42.5 2.35 2.80
CTSH 141128C00043000 C 11/28/14 43.0 2.05 2.75
CTSH 141128C00043500 C 11/28/14 43.5 1.80 2.25
CTSH 141128C00044000 C 11/28/14 44.0 1.55 2.10
CTSH 141128C00044500 C 11/28/14 44.5 1.30 1.75
CTSH 141128C00045000 C 11/28/14 45.0 1.10 1.45
CTSH 141128C00045500 C 11/28/14 45.5 0.90 1.45
CTSH 141128C00046000 C 11/28/14 46.0 0.75 1.15
CTSH 141128C00046500 C 11/28/14 46.5 0.60 0.85
CTSH 141128C00047000 C 11/28/14 47.0 0.50 0.75
CTSH 141128C00047500 C 11/28/14 47.5 0.40 0.70
CTSH 141128C00048000 C 11/28/14 48.0 0.30 0.45
CTSH 141128C00048500 C 11/28/14 48.5 0.25 0.50
CTSH 141128C00049000 C 11/28/14 49.0 0.20 0.50
CTSH 141128C00049500 C 11/28/14 49.5 0.15 0.45
CTSH 141128C00050000 C 11/28/14 50.0 0.10 0.40
CTSH 141128C00050500 C 11/28/14 50.5 0.05 0.35
CTSH 141128C00051000 C 11/28/14 51.0 0.05 0.30
CTSH 141128C00051500 C 11/28/14 51.5 0.00 0.25
CTSH 141128C00052000 C 11/28/14 52.0 0.00 0.25
CTSH 141128C00052500 C 11/28/14 52.5 0.00 0.25
CTSH 141128C00053000 C 11/28/14 53.0 0.00 0.25
CTSH 141128P00037000 P 11/28/14 37.0 0.20 0.45
CTSH 141128P00037500 P 11/28/14 37.5 0.25 0.50
CTSH 141128P00038000 P 11/28/14 38.0 0.30 0.55
CTSH 141128P00038500 P 11/28/14 38.5 0.35 0.60
CTSH 141128P00039000 P 11/28/14 39.0 0.40 0.65
CTSH 141128P00039500 P 11/28/14 39.5 0.45 0.70
CTSH 141128P00040000 P 11/28/14 40.0 0.50 0.80
CTSH 141128P00040500 P 11/28/14 40.5 0.60 0.95
CTSH 141128P00041000 P 11/28/14 41.0 0.70 1.05
CTSH 141128P00041500 P 11/28/14 41.5 0.85 1.15
CTSH 141128P00042000 P 11/28/14 42.0 0.95 1.35
CTSH 141128P00042500 P 11/28/14 42.5 1.10 1.50
CTSH 141128P00043000 P 11/28/14 43.0 1.25 1.70
CTSH 141128P00043500 P 11/28/14 43.5 1.50 1.90
CTSH 141128P00044000 P 11/28/14 44.0 1.70 2.15
CTSH 141128P00044500 P 11/28/14 44.5 2.00 2.40
CTSH 141128P00045000 P 11/28/14 45.0 2.25 2.70
CTSH 141128P00045500 P 11/28/14 45.5 2.65 3.00
CTSH 141128P00046000 P 11/28/14 46.0 3.00 3.40
CTSH 141128P00046500 P 11/28/14 46.5 3.40 3.70
CTSH 141128P00047000 P 11/28/14 47.0 3.40 4.10
CTSH 141128P00047500 P 11/28/14 47.5 3.80 4.50
CTSH 141128P00048000 P 11/28/14 48.0 4.10 4.90
CTSH 141128P00048500 P 11/28/14 48.5 4.50 5.40
CTSH 141128P00049000 P 11/28/14 49.0 5.00 5.80
CTSH 141128P00049500 P 11/28/14 49.5 5.40 6.30
CTSH 141128P00050000 P 11/28/14 50.0 5.80 6.70
CTSH 141128P00050500 P 11/28/14 50.5 6.30 7.20
CTSH 141128P00051000 P 11/28/14 51.0 6.70 7.70
CTSH 141128P00051500 P 11/28/14 51.5 7.20 8.20
CTSH 141128P00052000 P 11/28/14 52.0 7.70 8.70
CTSH 141128P00052500 P 11/28/14 52.5 8.10 9.10
CTSH 141128P00053000 P 11/28/14 53.0 8.70 9.60
CTSH 141220C00032500 C 12/20/14 32.5 10.30 12.20
CTSH 141220C00035000 C 12/20/14 35.0 7.90 9.80
CTSH 141220C00037500 C 12/20/14 37.5 6.40 7.40
CTSH 141220C00040000 C 12/20/14 40.0 4.30 5.00
CTSH 141220C00042500 C 12/20/14 42.5 2.55 2.70
CTSH 141220C00045000 C 12/20/14 45.0 1.30 1.45
CTSH 141220C00047500 C 12/20/14 47.5 0.55 0.65
CTSH 141220C00050000 C 12/20/14 50.0 0.20 0.30
CTSH 141220C00052500 C 12/20/14 52.5 0.00 0.15
CTSH 141220C00055000 C 12/20/14 55.0 0.00 0.05
CTSH 141220P00032500 P 12/20/14 32.5 0.05 0.15
CTSH 141220P00035000 P 12/20/14 35.0 0.15 0.25
CTSH 141220P00037500 P 12/20/14 37.5 0.30 0.45
CTSH 141220P00040000 P 12/20/14 40.0 0.70 0.85
CTSH 141220P00042500 P 12/20/14 42.5 1.45 1.60
CTSH 141220P00045000 P 12/20/14 45.0 2.70 2.85
CTSH 141220P00047500 P 12/20/14 47.5 4.40 4.60
CTSH 141220P00050000 P 12/20/14 50.0 5.80 6.90
CTSH 141220P00052500 P 12/20/14 52.5 8.00 9.80
CTSH 141220P00055000 P 12/20/14 55.0 10.40 12.30
CTSH 150117C00016250 C 01/17/15 16.3 25.90 29.40
CTSH 150117C00017500 C 01/17/15 17.5 24.60 28.20
CTSH 150117C00018750 C 01/17/15 18.8 23.40 26.90
CTSH 150117C00020000 C 01/17/15 20.0 23.40 24.90
CTSH 150117C00021250 C 01/17/15 21.3 20.90 24.40
CTSH 150117C00022500 C 01/17/15 22.5 19.70 23.10
CTSH 150117C00023750 C 01/17/15 23.8 18.30 22.00
CTSH 150117C00025000 C 01/17/15 25.0 17.60 19.70
CTSH 150117C00027500 C 01/17/15 27.5 15.70 17.30
CTSH 150117C00028750 C 01/17/15 28.8 13.50 16.80
CTSH 150117C00030000 C 01/17/15 30.0 13.20 14.80
CTSH 150117C00031250 C 01/17/15 31.3 12.00 13.60
CTSH 150117C00032500 C 01/17/15 32.5 11.10 12.40
CTSH 150117C00033750 C 01/17/15 33.8 9.90 11.00
CTSH 150117C00035000 C 01/17/15 35.0 8.70 9.80
CTSH 150117C00036250 C 01/17/15 36.3 7.60 8.60
CTSH 150117C00037500 C 01/17/15 37.5 6.50 7.50
CTSH 150117C00038750 C 01/17/15 38.8 5.50 6.30
CTSH 150117C00040000 C 01/17/15 40.0 4.50 5.00
CTSH 150117C00041250 C 01/17/15 41.3 3.60 3.80
CTSH 150117C00042500 C 01/17/15 42.5 2.85 3.00
CTSH 150117C00043750 C 01/17/15 43.8 2.15 2.30
CTSH 150117C00045000 C 01/17/15 45.0 1.60 1.75
CTSH 150117C00046250 C 01/17/15 46.3 1.15 1.25
CTSH 150117C00047500 C 01/17/15 47.5 0.80 0.90
CTSH 150117C00048750 C 01/17/15 48.8 0.55 0.65
CTSH 150117C00050000 C 01/17/15 50.0 0.35 0.45
CTSH 150117C00052500 C 01/17/15 52.5 0.10 0.20
CTSH 150117C00055000 C 01/17/15 55.0 0.00 0.10
CTSH 150117C00057500 C 01/17/15 57.5 0.00 0.05
CTSH 150117C00060000 C 01/17/15 60.0 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 0.10
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 0.05 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 0.10 0.25
CTSH 150117P00033750 P 01/17/15 33.8 0.15 0.30
CTSH 150117P00035000 P 01/17/15 35.0 0.25 0.35
CTSH 150117P00036250 P 01/17/15 36.3 0.35 0.45
CTSH 150117P00037500 P 01/17/15 37.5 0.50 0.60
CTSH 150117P00038750 P 01/17/15 38.8 0.65 0.80
CTSH 150117P00040000 P 01/17/15 40.0 0.95 1.05
CTSH 150117P00041250 P 01/17/15 41.3 1.30 1.40
CTSH 150117P00042500 P 01/17/15 42.5 1.75 1.85
CTSH 150117P00043750 P 01/17/15 43.8 2.30 2.45
CTSH 150117P00045000 P 01/17/15 45.0 2.95 3.10
CTSH 150117P00046250 P 01/17/15 46.3 3.70 3.90
CTSH 150117P00047500 P 01/17/15 47.5 4.60 4.80
CTSH 150117P00048750 P 01/17/15 48.8 5.30 5.80
CTSH 150117P00050000 P 01/17/15 50.0 6.30 6.90
CTSH 150117P00052500 P 01/17/15 52.5 8.30 9.20
CTSH 150117P00055000 P 01/17/15 55.0 10.40 12.00
CTSH 150117P00057500 P 01/17/15 57.5 13.10 14.10
CTSH 150117P00060000 P 01/17/15 60.0 14.50 17.90
CTSH 150117P00062500 P 01/17/15 62.5 16.90 20.40
CTSH 150117P00065000 P 01/17/15 65.0 19.40 22.90
CTSH 150117P00067500 P 01/17/15 67.5 21.90 25.40
CTSH 150117P00070000 P 01/17/15 70.0 24.30 27.90
CTSH 150117P00072500 P 01/17/15 72.5 26.80 30.40
CTSH 150117P00075000 P 01/17/15 75.0 29.30 32.90
CTSH 150117P00077500 P 01/17/15 77.5 31.60 35.70
CTSH 150417C00022500 C 04/17/15 22.5 20.70 22.30
CTSH 150417C00025000 C 04/17/15 25.0 17.70 20.10
CTSH 150417C00027500 C 04/17/15 27.5 15.30 17.60
CTSH 150417C00030000 C 04/17/15 30.0 13.70 14.80
CTSH 150417C00032500 C 04/17/15 32.5 11.40 12.50
CTSH 150417C00035000 C 04/17/15 35.0 9.30 10.20
CTSH 150417C00037500 C 04/17/15 37.5 7.30 8.20
CTSH 150417C00040000 C 04/17/15 40.0 5.40 5.60
CTSH 150417C00042500 C 04/17/15 42.5 3.90 4.10
CTSH 150417C00045000 C 04/17/15 45.0 2.65 2.80
CTSH 150417C00047500 C 04/17/15 47.5 1.70 1.85
CTSH 150417C00050000 C 04/17/15 50.0 1.05 1.20
CTSH 150417C00052500 C 04/17/15 52.5 0.60 0.75
CTSH 150417C00055000 C 04/17/15 55.0 0.30 0.45
CTSH 150417C00060000 C 04/17/15 60.0 0.05 0.20
CTSH 150417P00022500 P 04/17/15 22.5 0.00 0.15
CTSH 150417P00025000 P 04/17/15 25.0 0.05 0.20
CTSH 150417P00027500 P 04/17/15 27.5 0.10 0.25
CTSH 150417P00030000 P 04/17/15 30.0 0.25 0.35
CTSH 150417P00032500 P 04/17/15 32.5 0.40 0.55
CTSH 150417P00035000 P 04/17/15 35.0 0.70 0.80
CTSH 150417P00037500 P 04/17/15 37.5 1.15 1.25
CTSH 150417P00040000 P 04/17/15 40.0 1.80 1.90
CTSH 150417P00042500 P 04/17/15 42.5 2.75 2.85
CTSH 150417P00045000 P 04/17/15 45.0 4.00 4.10
CTSH 150417P00047500 P 04/17/15 47.5 5.50 5.70
CTSH 150417P00050000 P 04/17/15 50.0 7.30 7.50
CTSH 150417P00052500 P 04/17/15 52.5 9.20 9.60
CTSH 150417P00055000 P 04/17/15 55.0 11.00 12.00
CTSH 150417P00060000 P 04/17/15 60.0 15.50 16.90
CTSH 160115C00022500 C 01/15/16 22.5 19.50 24.00
CTSH 160115C00025000 C 01/15/16 25.0 17.50 21.70
CTSH 160115C00027500 C 01/15/16 27.5 15.90 19.40
CTSH 160115C00030000 C 01/15/16 30.0 14.70 16.10
CTSH 160115C00032500 C 01/15/16 32.5 12.80 13.80
CTSH 160115C00035000 C 01/15/16 35.0 10.90 12.00
CTSH 160115C00036250 C 01/15/16 36.3 10.00 11.10
CTSH 160115C00037500 C 01/15/16 37.5 9.20 10.20
CTSH 160115C00038750 C 01/15/16 38.8 8.40 9.00
CTSH 160115C00040000 C 01/15/16 40.0 7.60 7.90
CTSH 160115C00041250 C 01/15/16 41.3 6.90 7.20
CTSH 160115C00042500 C 01/15/16 42.5 6.20 6.40
CTSH 160115C00043750 C 01/15/16 43.8 5.60 5.80
CTSH 160115C00045000 C 01/15/16 45.0 5.00 5.20
CTSH 160115C00046250 C 01/15/16 46.3 4.50 4.70
CTSH 160115C00047500 C 01/15/16 47.5 4.00 4.20
CTSH 160115C00048750 C 01/15/16 48.8 3.50 3.70
CTSH 160115C00050000 C 01/15/16 50.0 3.10 3.30
CTSH 160115C00052500 C 01/15/16 52.5 2.45 2.60
CTSH 160115C00055000 C 01/15/16 55.0 1.90 2.05
CTSH 160115C00057500 C 01/15/16 57.5 1.45 1.60
CTSH 160115C00060000 C 01/15/16 60.0 1.10 1.25
CTSH 160115C00062500 C 01/15/16 62.5 0.85 1.00
CTSH 160115C00065000 C 01/15/16 65.0 0.60 0.75
CTSH 160115C00067500 C 01/15/16 67.5 0.45 0.60
CTSH 160115C00070000 C 01/15/16 70.0 0.30 0.50
CTSH 160115C00072500 C 01/15/16 72.5 0.20 0.40
CTSH 160115C00075000 C 01/15/16 75.0 0.15 0.35
CTSH 160115C00077500 C 01/15/16 77.5 0.10 0.30
CTSH 160115C00080000 C 01/15/16 80.0 0.05 0.25
CTSH 160115P00022500 P 01/15/16 22.5 0.30 0.50
CTSH 160115P00025000 P 01/15/16 25.0 0.50 0.65
CTSH 160115P00027500 P 01/15/16 27.5 0.75 0.90
CTSH 160115P00030000 P 01/15/16 30.0 1.05 1.25
CTSH 160115P00032500 P 01/15/16 32.5 1.55 1.70
CTSH 160115P00035000 P 01/15/16 35.0 2.10 2.25
CTSH 160115P00036250 P 01/15/16 36.3 2.45 2.60
CTSH 160115P00037500 P 01/15/16 37.5 2.80 3.00
CTSH 160115P00038750 P 01/15/16 38.8 3.20 3.50
CTSH 160115P00040000 P 01/15/16 40.0 3.70 3.90
CTSH 160115P00041250 P 01/15/16 41.3 4.20 4.50
CTSH 160115P00042500 P 01/15/16 42.5 4.80 5.00
CTSH 160115P00043750 P 01/15/16 43.8 5.40 5.70
CTSH 160115P00045000 P 01/15/16 45.0 6.10 6.30
CTSH 160115P00046250 P 01/15/16 46.3 6.80 7.10
CTSH 160115P00047500 P 01/15/16 47.5 7.50 7.80
CTSH 160115P00048750 P 01/15/16 48.8 8.30 8.60
CTSH 160115P00050000 P 01/15/16 50.0 9.20 9.40
CTSH 160115P00052500 P 01/15/16 52.5 11.00 11.30
CTSH 160115P00055000 P 01/15/16 55.0 12.80 13.20
CTSH 160115P00057500 P 01/15/16 57.5 14.50 15.30
CTSH 160115P00060000 P 01/15/16 60.0 16.50 17.70
CTSH 160115P00062500 P 01/15/16 62.5 18.70 20.00
CTSH 160115P00065000 P 01/15/16 65.0 20.90 22.30
CTSH 160115P00067500 P 01/15/16 67.5 21.80 26.10
CTSH 160115P00070000 P 01/15/16 70.0 25.60 27.00
CTSH 160115P00072500 P 01/15/16 72.5 26.60 30.90
CTSH 160115P00075000 P 01/15/16 75.0 29.10 33.60
CTSH 160115P00077500 P 01/15/16 77.5 32.00 35.80
CTSH 160115P00080000 P 01/15/16 80.0 34.10 38.50
CTSH 170120C00022500 C 01/20/17 22.5 21.20 24.70
CTSH 170120C00025000 C 01/20/17 25.0 19.90 22.70
CTSH 170120C00027500 C 01/20/17 27.5 18.00 21.00
CTSH 170120C00030000 C 01/20/17 30.0 15.90 18.20
CTSH 170120C00032500 C 01/20/17 32.5 14.40 16.40
CTSH 170120C00035000 C 01/20/17 35.0 12.70 15.30
CTSH 170120C00037500 C 01/20/17 37.5 11.10 13.70
CTSH 170120C00040000 C 01/20/17 40.0 9.70 12.00
CTSH 170120C00042500 C 01/20/17 42.5 8.50 9.90
CTSH 170120C00045000 C 01/20/17 45.0 7.40 9.40
CTSH 170120C00047500 C 01/20/17 47.5 6.20 8.50
CTSH 170120C00050000 C 01/20/17 50.0 5.60 6.40
CTSH 170120C00052500 C 01/20/17 52.5 4.50 5.50
CTSH 170120C00055000 C 01/20/17 55.0 3.90 4.80
CTSH 170120C00060000 C 01/20/17 60.0 2.80 3.60
CTSH 170120C00065000 C 01/20/17 65.0 2.00 2.60
CTSH 170120P00022500 P 01/20/17 22.5 0.65 1.15
CTSH 170120P00025000 P 01/20/17 25.0 1.05 1.55
CTSH 170120P00027500 P 01/20/17 27.5 1.45 1.95
CTSH 170120P00030000 P 01/20/17 30.0 2.00 2.50
CTSH 170120P00032500 P 01/20/17 32.5 2.50 3.30
CTSH 170120P00035000 P 01/20/17 35.0 3.30 4.10
CTSH 170120P00037500 P 01/20/17 37.5 3.20 5.00
CTSH 170120P00040000 P 01/20/17 40.0 5.10 6.10
CTSH 170120P00042500 P 01/20/17 42.5 6.20 7.30
CTSH 170120P00045000 P 01/20/17 45.0 7.40 8.60
CTSH 170120P00047500 P 01/20/17 47.5 7.80 10.00
CTSH 170120P00050000 P 01/20/17 50.0 10.30 11.80
CTSH 170120P00052500 P 01/20/17 52.5 10.90 14.50
CTSH 170120P00055000 P 01/20/17 55.0 12.60 16.30
CTSH 170120P00060000 P 01/20/17 60.0 16.50 19.20
CTSH 170120P00065000 P 01/20/17 65.0 21.60 23.50

OPRA data is delayed 15 minutes.