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 (2017-02-10)Premium Content

Cognizant Technology Solutions Corp (CTSH)
As of Mar 23 2017 1:40PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTSH 170324C00042500 C 03/24/17 42.5 15.90 16.70
CTSH 170324C00045500 C 03/24/17 45.5 12.50 14.10
CTSH 170324C00046000 C 03/24/17 46.0 11.20 14.20
CTSH 170324C00046500 C 03/24/17 46.5 11.50 13.00
CTSH 170324C00047000 C 03/24/17 47.0 10.00 13.30
CTSH 170324C00047500 C 03/24/17 47.5 10.40 12.20
CTSH 170324C00048000 C 03/24/17 48.0 9.00 11.80
CTSH 170324C00048500 C 03/24/17 48.5 9.60 11.00
CTSH 170324C00049000 C 03/24/17 49.0 8.00 11.30
CTSH 170324C00049500 C 03/24/17 49.5 8.40 10.20
CTSH 170324C00050000 C 03/24/17 50.0 7.60 9.60
CTSH 170324C00050500 C 03/24/17 50.5 7.40 10.00
CTSH 170324C00051000 C 03/24/17 51.0 5.90 8.80
CTSH 170324C00051500 C 03/24/17 51.5 6.30 8.00
CTSH 170324C00052000 C 03/24/17 52.0 5.80 8.40
CTSH 170324C00052500 C 03/24/17 52.5 4.60 7.80
CTSH 170324C00053000 C 03/24/17 53.0 4.40 7.50
CTSH 170324C00053500 C 03/24/17 53.5 4.00 6.30
CTSH 170324C00054000 C 03/24/17 54.0 3.40 6.20
CTSH 170324C00054500 C 03/24/17 54.5 2.90 5.70
CTSH 170324C00055000 C 03/24/17 55.0 2.45 5.40
CTSH 170324C00055500 C 03/24/17 55.5 2.35 4.80
CTSH 170324C00056000 C 03/24/17 56.0 1.40 3.80
CTSH 170324C00056500 C 03/24/17 56.5 1.45 4.00
CTSH 170324C00057000 C 03/24/17 57.0 1.05 3.40
CTSH 170324C00057500 C 03/24/17 57.5 1.30 1.75
CTSH 170324C00058000 C 03/24/17 58.0 0.85 1.30
CTSH 170324C00058500 C 03/24/17 58.5 0.50 0.90
CTSH 170324C00059000 C 03/24/17 59.0 0.25 0.55
CTSH 170324C00059500 C 03/24/17 59.5 0.10 0.25
CTSH 170324C00060000 C 03/24/17 60.0 0.00 0.15
CTSH 170324C00060500 C 03/24/17 60.5 0.00 0.10
CTSH 170324C00061000 C 03/24/17 61.0 0.00 0.10
CTSH 170324C00061500 C 03/24/17 61.5 0.00 0.10
CTSH 170324C00062000 C 03/24/17 62.0 0.00 0.15
CTSH 170324C00062500 C 03/24/17 62.5 0.00 0.10
CTSH 170324C00063000 C 03/24/17 63.0 0.00 0.10
CTSH 170324C00063500 C 03/24/17 63.5 0.00 0.10
CTSH 170324C00064000 C 03/24/17 64.0 0.00 0.15
CTSH 170324C00064500 C 03/24/17 64.5 0.00 0.05
CTSH 170324C00065000 C 03/24/17 65.0 0.00 0.15
CTSH 170324C00066000 C 03/24/17 66.0 0.00 0.10
CTSH 170324C00066500 C 03/24/17 66.5 0.00 0.45
CTSH 170324C00067000 C 03/24/17 67.0 0.00 0.45
CTSH 170324C00067500 C 03/24/17 67.5 0.00 0.45
CTSH 170324C00070000 C 03/24/17 70.0 0.00 0.30
CTSH 170324C00072500 C 03/24/17 72.5 0.00 0.35
CTSH 170324C00075000 C 03/24/17 75.0 0.00 1.30
CTSH 170324P00042500 P 03/24/17 42.5 0.00 0.30
CTSH 170324P00045500 P 03/24/17 45.5 0.00 0.30
CTSH 170324P00046000 P 03/24/17 46.0 0.00 1.60
CTSH 170324P00046500 P 03/24/17 46.5 0.00 1.50
CTSH 170324P00047000 P 03/24/17 47.0 0.00 1.05
CTSH 170324P00047500 P 03/24/17 47.5 0.00 0.35
CTSH 170324P00048000 P 03/24/17 48.0 0.00 0.80
CTSH 170324P00048500 P 03/24/17 48.5 0.00 0.75
CTSH 170324P00049000 P 03/24/17 49.0 0.00 0.75
CTSH 170324P00049500 P 03/24/17 49.5 0.00 0.80
CTSH 170324P00050000 P 03/24/17 50.0 0.00 0.05
CTSH 170324P00050500 P 03/24/17 50.5 0.00 1.55
CTSH 170324P00051000 P 03/24/17 51.0 0.00 1.55
CTSH 170324P00051500 P 03/24/17 51.5 0.00 1.60
CTSH 170324P00052000 P 03/24/17 52.0 0.00 1.50
CTSH 170324P00052500 P 03/24/17 52.5 0.00 0.15
CTSH 170324P00053000 P 03/24/17 53.0 0.00 0.05
CTSH 170324P00053500 P 03/24/17 53.5 0.00 0.10
CTSH 170324P00054000 P 03/24/17 54.0 0.00 0.10
CTSH 170324P00054500 P 03/24/17 54.5 0.00 0.15
CTSH 170324P00055000 P 03/24/17 55.0 0.00 0.10
CTSH 170324P00055500 P 03/24/17 55.5 0.00 0.10
CTSH 170324P00056000 P 03/24/17 56.0 0.00 0.05
CTSH 170324P00056500 P 03/24/17 56.5 0.00 0.05
CTSH 170324P00057000 P 03/24/17 57.0 0.00 0.10
CTSH 170324P00057500 P 03/24/17 57.5 0.00 0.10
CTSH 170324P00058000 P 03/24/17 58.0 0.05 0.20
CTSH 170324P00058500 P 03/24/17 58.5 0.15 0.30
CTSH 170324P00059000 P 03/24/17 59.0 0.40 0.55
CTSH 170324P00059500 P 03/24/17 59.5 0.55 1.30
CTSH 170324P00060000 P 03/24/17 60.0 0.60 2.35
CTSH 170324P00060500 P 03/24/17 60.5 0.85 2.80
CTSH 170324P00061000 P 03/24/17 61.0 0.90 3.20
CTSH 170324P00061500 P 03/24/17 61.5 0.85 4.00
CTSH 170324P00062000 P 03/24/17 62.0 1.30 4.60
CTSH 170324P00062500 P 03/24/17 62.5 2.85 4.60
CTSH 170324P00063000 P 03/24/17 63.0 3.50 5.10
CTSH 170324P00063500 P 03/24/17 63.5 3.80 6.50
CTSH 170324P00064000 P 03/24/17 64.0 4.70 6.00
CTSH 170324P00064500 P 03/24/17 64.5 4.80 7.60
CTSH 170324P00065000 P 03/24/17 65.0 5.70 6.90
CTSH 170324P00066000 P 03/24/17 66.0 6.70 8.00
CTSH 170324P00066500 P 03/24/17 66.5 6.80 8.70
CTSH 170324P00067000 P 03/24/17 67.0 7.80 8.90
CTSH 170324P00067500 P 03/24/17 67.5 7.80 9.60
CTSH 170324P00070000 P 03/24/17 70.0 10.50 12.20
CTSH 170324P00072500 P 03/24/17 72.5 12.80 14.60
CTSH 170324P00075000 P 03/24/17 75.0 15.70 16.60
CTSH 170331C00045000 C 03/31/17 45.0 12.80 14.80
CTSH 170331C00046000 C 03/31/17 46.0 11.80 13.80
CTSH 170331C00047000 C 03/31/17 47.0 10.10 12.70
CTSH 170331C00048000 C 03/31/17 48.0 9.10 11.60
CTSH 170331C00048500 C 03/31/17 48.5 8.50 11.20
CTSH 170331C00049000 C 03/31/17 49.0 8.10 10.60
CTSH 170331C00049500 C 03/31/17 49.5 8.40 10.20
CTSH 170331C00050000 C 03/31/17 50.0 7.00 10.60
CTSH 170331C00050500 C 03/31/17 50.5 7.40 9.20
CTSH 170331C00051000 C 03/31/17 51.0 6.80 8.70
CTSH 170331C00051500 C 03/31/17 51.5 6.40 8.80
CTSH 170331C00052000 C 03/31/17 52.0 5.00 8.40
CTSH 170331C00052500 C 03/31/17 52.5 4.90 8.00
CTSH 170331C00053000 C 03/31/17 53.0 3.90 6.60
CTSH 170331C00053500 C 03/31/17 53.5 3.60 6.10
CTSH 170331C00054000 C 03/31/17 54.0 3.40 6.60
CTSH 170331C00054500 C 03/31/17 54.5 2.55 5.90
CTSH 170331C00055000 C 03/31/17 55.0 2.15 5.00
CTSH 170331C00055500 C 03/31/17 55.5 2.75 4.80
CTSH 170331C00056000 C 03/31/17 56.0 2.00 4.40
CTSH 170331C00056500 C 03/31/17 56.5 2.00 3.50
CTSH 170331C00057000 C 03/31/17 57.0 0.80 3.90
CTSH 170331C00057500 C 03/31/17 57.5 1.35 2.10
CTSH 170331C00058000 C 03/31/17 58.0 1.20 1.65
CTSH 170331C00058500 C 03/31/17 58.5 0.85 1.30
CTSH 170331C00059000 C 03/31/17 59.0 0.65 0.75
CTSH 170331C00059500 C 03/31/17 59.5 0.45 0.55
CTSH 170331C00060000 C 03/31/17 60.0 0.30 0.40
CTSH 170331C00060500 C 03/31/17 60.5 0.15 0.35
CTSH 170331C00061000 C 03/31/17 61.0 0.10 0.20
CTSH 170331C00061500 C 03/31/17 61.5 0.05 0.15
CTSH 170331C00062000 C 03/31/17 62.0 0.00 0.10
CTSH 170331C00062500 C 03/31/17 62.5 0.00 0.10
CTSH 170331C00063000 C 03/31/17 63.0 0.00 0.10
CTSH 170331C00063500 C 03/31/17 63.5 0.00 0.10
CTSH 170331C00064000 C 03/31/17 64.0 0.00 0.10
CTSH 170331C00064500 C 03/31/17 64.5 0.00 0.05
CTSH 170331C00065000 C 03/31/17 65.0 0.00 0.10
CTSH 170331C00065500 C 03/31/17 65.5 0.00 0.10
CTSH 170331C00066000 C 03/31/17 66.0 0.00 0.10
CTSH 170331C00066500 C 03/31/17 66.5 0.00 0.10
CTSH 170331C00067000 C 03/31/17 67.0 0.00 0.10
CTSH 170331C00067500 C 03/31/17 67.5 0.00 0.10
CTSH 170331C00068000 C 03/31/17 68.0 0.00 0.05
CTSH 170331C00069000 C 03/31/17 69.0 0.00 0.05
CTSH 170331C00070000 C 03/31/17 70.0 0.00 0.05
CTSH 170331P00045000 P 03/31/17 45.0 0.00 0.15
CTSH 170331P00046000 P 03/31/17 46.0 0.00 0.15
CTSH 170331P00047000 P 03/31/17 47.0 0.00 0.10
CTSH 170331P00048000 P 03/31/17 48.0 0.00 0.10
CTSH 170331P00048500 P 03/31/17 48.5 0.00 0.05
CTSH 170331P00049000 P 03/31/17 49.0 0.00 0.10
CTSH 170331P00049500 P 03/31/17 49.5 0.00 0.15
CTSH 170331P00050000 P 03/31/17 50.0 0.00 0.05
CTSH 170331P00050500 P 03/31/17 50.5 0.00 0.05
CTSH 170331P00051000 P 03/31/17 51.0 0.00 0.10
CTSH 170331P00051500 P 03/31/17 51.5 0.00 0.10
CTSH 170331P00052000 P 03/31/17 52.0 0.00 0.05
CTSH 170331P00052500 P 03/31/17 52.5 0.00 0.10
CTSH 170331P00053000 P 03/31/17 53.0 0.00 0.10
CTSH 170331P00053500 P 03/31/17 53.5 0.00 0.10
CTSH 170331P00054000 P 03/31/17 54.0 0.00 0.10
CTSH 170331P00054500 P 03/31/17 54.5 0.00 0.10
CTSH 170331P00055000 P 03/31/17 55.0 0.00 0.10
CTSH 170331P00055500 P 03/31/17 55.5 0.05 0.10
CTSH 170331P00056000 P 03/31/17 56.0 0.05 0.15
CTSH 170331P00056500 P 03/31/17 56.5 0.10 0.20
CTSH 170331P00057000 P 03/31/17 57.0 0.15 0.30
CTSH 170331P00057500 P 03/31/17 57.5 0.30 0.40
CTSH 170331P00058000 P 03/31/17 58.0 0.35 0.55
CTSH 170331P00058500 P 03/31/17 58.5 0.50 0.70
CTSH 170331P00059000 P 03/31/17 59.0 0.75 1.00
CTSH 170331P00059500 P 03/31/17 59.5 1.05 1.30
CTSH 170331P00060000 P 03/31/17 60.0 1.35 1.90
CTSH 170331P00060500 P 03/31/17 60.5 0.75 2.80
CTSH 170331P00061000 P 03/31/17 61.0 0.95 3.40
CTSH 170331P00061500 P 03/31/17 61.5 2.10 4.50
CTSH 170331P00062000 P 03/31/17 62.0 2.35 4.30
CTSH 170331P00062500 P 03/31/17 62.5 2.75 5.20
CTSH 170331P00063000 P 03/31/17 63.0 3.30 5.20
CTSH 170331P00063500 P 03/31/17 63.5 3.90 6.20
CTSH 170331P00064000 P 03/31/17 64.0 4.30 6.40
CTSH 170331P00064500 P 03/31/17 64.5 4.70 7.10
CTSH 170331P00065000 P 03/31/17 65.0 5.30 8.00
CTSH 170331P00065500 P 03/31/17 65.5 5.80 8.40
CTSH 170331P00066000 P 03/31/17 66.0 6.30 8.90
CTSH 170331P00066500 P 03/31/17 66.5 6.90 9.40
CTSH 170331P00067000 P 03/31/17 67.0 7.40 9.80
CTSH 170331P00067500 P 03/31/17 67.5 7.80 10.40
CTSH 170331P00068000 P 03/31/17 68.0 8.60 10.00
CTSH 170331P00069000 P 03/31/17 69.0 9.20 12.00
CTSH 170331P00070000 P 03/31/17 70.0 10.30 12.20
CTSH 170407C00042500 C 04/07/17 42.5 14.70 17.70
CTSH 170407C00045000 C 04/07/17 45.0 12.10 16.00
CTSH 170407C00047500 C 04/07/17 47.5 9.50 13.50
CTSH 170407C00050000 C 04/07/17 50.0 7.10 10.90
CTSH 170407C00051500 C 04/07/17 51.5 5.60 9.10
CTSH 170407C00052000 C 04/07/17 52.0 5.20 8.70
CTSH 170407C00052500 C 04/07/17 52.5 4.70 7.90
CTSH 170407C00053000 C 04/07/17 53.0 4.30 7.70
CTSH 170407C00053500 C 04/07/17 53.5 3.70 7.10
CTSH 170407C00054000 C 04/07/17 54.0 3.40 6.60
CTSH 170407C00054500 C 04/07/17 54.5 2.90 5.80
CTSH 170407C00055000 C 04/07/17 55.0 2.55 5.20
CTSH 170407C00055500 C 04/07/17 55.5 1.75 5.20
CTSH 170407C00056000 C 04/07/17 56.0 1.40 4.90
CTSH 170407C00056500 C 04/07/17 56.5 1.40 4.50
CTSH 170407C00057000 C 04/07/17 57.0 1.90 2.70
CTSH 170407C00057500 C 04/07/17 57.5 1.80 2.60
CTSH 170407C00058000 C 04/07/17 58.0 1.40 1.90
CTSH 170407C00058500 C 04/07/17 58.5 1.15 1.55
CTSH 170407C00059000 C 04/07/17 59.0 0.90 1.05
CTSH 170407C00059500 C 04/07/17 59.5 0.65 0.85
CTSH 170407C00060000 C 04/07/17 60.0 0.50 0.65
CTSH 170407C00060500 C 04/07/17 60.5 0.35 0.55
CTSH 170407C00061000 C 04/07/17 61.0 0.20 0.45
CTSH 170407C00061500 C 04/07/17 61.5 0.15 0.60
CTSH 170407C00062000 C 04/07/17 62.0 0.00 0.45
CTSH 170407C00062500 C 04/07/17 62.5 0.00 0.50
CTSH 170407C00063000 C 04/07/17 63.0 0.00 0.35
CTSH 170407C00063500 C 04/07/17 63.5 0.00 0.40
CTSH 170407C00064000 C 04/07/17 64.0 0.00 0.40
CTSH 170407C00064500 C 04/07/17 64.5 0.00 0.45
CTSH 170407C00065000 C 04/07/17 65.0 0.00 0.50
CTSH 170407C00065500 C 04/07/17 65.5 0.00 0.50
CTSH 170407C00066500 C 04/07/17 66.5 0.00 0.45
CTSH 170407C00067500 C 04/07/17 67.5 0.00 0.50
CTSH 170407C00070000 C 04/07/17 70.0 0.00 0.50
CTSH 170407C00072500 C 04/07/17 72.5 0.00 0.45
CTSH 170407P00042500 P 04/07/17 42.5 0.00 0.40
CTSH 170407P00045000 P 04/07/17 45.0 0.00 0.45
CTSH 170407P00047500 P 04/07/17 47.5 0.00 0.45
CTSH 170407P00050000 P 04/07/17 50.0 0.00 0.50
CTSH 170407P00051500 P 04/07/17 51.5 0.00 0.50
CTSH 170407P00052000 P 04/07/17 52.0 0.00 0.45
CTSH 170407P00052500 P 04/07/17 52.5 0.00 0.45
CTSH 170407P00053000 P 04/07/17 53.0 0.00 0.40
CTSH 170407P00053500 P 04/07/17 53.5 0.00 0.40
CTSH 170407P00054000 P 04/07/17 54.0 0.00 0.50
CTSH 170407P00054500 P 04/07/17 54.5 0.00 0.45
CTSH 170407P00055000 P 04/07/17 55.0 0.00 0.40
CTSH 170407P00055500 P 04/07/17 55.5 0.00 0.50
CTSH 170407P00056000 P 04/07/17 56.0 0.15 0.60
CTSH 170407P00056500 P 04/07/17 56.5 0.25 0.70
CTSH 170407P00057000 P 04/07/17 57.0 0.30 0.50
CTSH 170407P00057500 P 04/07/17 57.5 0.40 0.65
CTSH 170407P00058000 P 04/07/17 58.0 0.55 0.80
CTSH 170407P00058500 P 04/07/17 58.5 0.75 1.00
CTSH 170407P00059000 P 04/07/17 59.0 0.95 1.30
CTSH 170407P00059500 P 04/07/17 59.5 1.25 1.50
CTSH 170407P00060000 P 04/07/17 60.0 1.55 2.05
CTSH 170407P00060500 P 04/07/17 60.5 1.75 2.75
CTSH 170407P00061000 P 04/07/17 61.0 0.90 3.50
CTSH 170407P00061500 P 04/07/17 61.5 1.20 4.20
CTSH 170407P00062000 P 04/07/17 62.0 1.60 4.70
CTSH 170407P00062500 P 04/07/17 62.5 2.15 5.10
CTSH 170407P00063000 P 04/07/17 63.0 2.55 5.70
CTSH 170407P00063500 P 04/07/17 63.5 2.65 6.30
CTSH 170407P00064000 P 04/07/17 64.0 3.40 6.70
CTSH 170407P00064500 P 04/07/17 64.5 4.00 7.50
CTSH 170407P00065000 P 04/07/17 65.0 4.40 7.70
CTSH 170407P00065500 P 04/07/17 65.5 5.10 8.40
CTSH 170407P00066500 P 04/07/17 66.5 5.90 9.40
CTSH 170407P00067500 P 04/07/17 67.5 6.90 10.30
CTSH 170407P00070000 P 04/07/17 70.0 9.00 12.90
CTSH 170407P00072500 P 04/07/17 72.5 12.10 15.10
CTSH 170413C00040000 C 04/13/17 40.0 17.20 20.50
CTSH 170413C00042500 C 04/13/17 42.5 14.50 18.50
CTSH 170413C00045000 C 04/13/17 45.0 12.00 16.10
CTSH 170413C00046000 C 04/13/17 46.0 11.00 15.10
CTSH 170413C00046500 C 04/13/17 46.5 10.60 14.40
CTSH 170413C00047000 C 04/13/17 47.0 10.10 14.00
CTSH 170413C00047500 C 04/13/17 47.5 9.50 13.50
CTSH 170413C00048000 C 04/13/17 48.0 9.00 13.00
CTSH 170413C00048500 C 04/13/17 48.5 8.60 12.10
CTSH 170413C00049500 C 04/13/17 49.5 7.70 11.20
CTSH 170413C00050000 C 04/13/17 50.0 7.30 11.10
CTSH 170413C00050500 C 04/13/17 50.5 6.70 10.00
CTSH 170413C00051000 C 04/13/17 51.0 6.20 9.60
CTSH 170413C00051500 C 04/13/17 51.5 5.70 9.20
CTSH 170413C00052000 C 04/13/17 52.0 5.20 8.60
CTSH 170413C00052500 C 04/13/17 52.5 4.70 8.10
CTSH 170413C00053000 C 04/13/17 53.0 4.30 7.70
CTSH 170413C00053500 C 04/13/17 53.5 3.80 7.00
CTSH 170413C00054000 C 04/13/17 54.0 3.30 6.60
CTSH 170413C00054500 C 04/13/17 54.5 2.85 6.20
CTSH 170413C00055000 C 04/13/17 55.0 2.55 5.00
CTSH 170413C00055500 C 04/13/17 55.5 2.10 5.20
CTSH 170413C00056000 C 04/13/17 56.0 1.90 4.80
CTSH 170413C00056500 C 04/13/17 56.5 1.45 3.50
CTSH 170413C00057000 C 04/13/17 57.0 2.30 3.70
CTSH 170413C00057500 C 04/13/17 57.5 1.95 2.40
CTSH 170413C00058000 C 04/13/17 58.0 1.60 1.90
CTSH 170413C00058500 C 04/13/17 58.5 1.30 1.60
CTSH 170413C00059000 C 04/13/17 59.0 1.05 1.25
CTSH 170413C00059500 C 04/13/17 59.5 0.80 1.00
CTSH 170413C00060000 C 04/13/17 60.0 0.65 0.80
CTSH 170413C00060500 C 04/13/17 60.5 0.45 0.70
CTSH 170413C00061000 C 04/13/17 61.0 0.35 0.55
CTSH 170413C00061500 C 04/13/17 61.5 0.25 0.55
CTSH 170413C00062000 C 04/13/17 62.0 0.10 0.45
CTSH 170413C00062500 C 04/13/17 62.5 0.00 0.45
CTSH 170413C00063000 C 04/13/17 63.0 0.00 0.45
CTSH 170413C00063500 C 04/13/17 63.5 0.00 0.45
CTSH 170413C00064000 C 04/13/17 64.0 0.00 0.50
CTSH 170413C00064500 C 04/13/17 64.5 0.00 0.50
CTSH 170413C00065000 C 04/13/17 65.0 0.00 0.35
CTSH 170413C00065500 C 04/13/17 65.5 0.00 0.45
CTSH 170413C00066000 C 04/13/17 66.0 0.00 0.45
CTSH 170413C00066500 C 04/13/17 66.5 0.00 0.40
CTSH 170413C00067000 C 04/13/17 67.0 0.00 0.50
CTSH 170413C00067500 C 04/13/17 67.5 0.00 0.50
CTSH 170413C00070000 C 04/13/17 70.0 0.00 0.50
CTSH 170413C00072500 C 04/13/17 72.5 0.00 0.45
CTSH 170413P00040000 P 04/13/17 40.0 0.00 1.20
CTSH 170413P00042500 P 04/13/17 42.5 0.00 1.25
CTSH 170413P00045000 P 04/13/17 45.0 0.00 0.45
CTSH 170413P00046000 P 04/13/17 46.0 0.00 1.20
CTSH 170413P00046500 P 04/13/17 46.5 0.00 0.40
CTSH 170413P00047000 P 04/13/17 47.0 0.00 0.50
CTSH 170413P00047500 P 04/13/17 47.5 0.00 0.35
CTSH 170413P00048000 P 04/13/17 48.0 0.00 0.50
CTSH 170413P00048500 P 04/13/17 48.5 0.00 0.45
CTSH 170413P00049500 P 04/13/17 49.5 0.00 0.45
CTSH 170413P00050000 P 04/13/17 50.0 0.00 0.40
CTSH 170413P00050500 P 04/13/17 50.5 0.00 0.50
CTSH 170413P00051000 P 04/13/17 51.0 0.00 0.45
CTSH 170413P00051500 P 04/13/17 51.5 0.00 0.50
CTSH 170413P00052000 P 04/13/17 52.0 0.00 0.45
CTSH 170413P00052500 P 04/13/17 52.5 0.00 0.45
CTSH 170413P00053000 P 04/13/17 53.0 0.00 0.35
CTSH 170413P00053500 P 04/13/17 53.5 0.00 0.35
CTSH 170413P00054000 P 04/13/17 54.0 0.00 0.45
CTSH 170413P00054500 P 04/13/17 54.5 0.00 0.45
CTSH 170413P00055000 P 04/13/17 55.0 0.05 0.45
CTSH 170413P00055500 P 04/13/17 55.5 0.20 0.45
CTSH 170413P00056000 P 04/13/17 56.0 0.25 0.55
CTSH 170413P00056500 P 04/13/17 56.5 0.35 0.60
CTSH 170413P00057000 P 04/13/17 57.0 0.40 0.65
CTSH 170413P00057500 P 04/13/17 57.5 0.55 0.80
CTSH 170413P00058000 P 04/13/17 58.0 0.70 0.95
CTSH 170413P00058500 P 04/13/17 58.5 0.85 1.15
CTSH 170413P00059000 P 04/13/17 59.0 1.10 1.40
CTSH 170413P00059500 P 04/13/17 59.5 1.40 1.65
CTSH 170413P00060000 P 04/13/17 60.0 1.70 1.95
CTSH 170413P00060500 P 04/13/17 60.5 2.05 2.70
CTSH 170413P00061000 P 04/13/17 61.0 0.55 4.30
CTSH 170413P00061500 P 04/13/17 61.5 1.30 4.10
CTSH 170413P00062000 P 04/13/17 62.0 1.60 4.70
CTSH 170413P00062500 P 04/13/17 62.5 2.05 5.30
CTSH 170413P00063000 P 04/13/17 63.0 2.55 5.80
CTSH 170413P00063500 P 04/13/17 63.5 2.90 6.40
CTSH 170413P00064000 P 04/13/17 64.0 3.50 6.90
CTSH 170413P00064500 P 04/13/17 64.5 3.90 7.40
CTSH 170413P00065000 P 04/13/17 65.0 4.50 8.00
CTSH 170413P00065500 P 04/13/17 65.5 4.90 8.40
CTSH 170413P00066000 P 04/13/17 66.0 5.50 8.70
CTSH 170413P00066500 P 04/13/17 66.5 5.60 9.40
CTSH 170413P00067000 P 04/13/17 67.0 6.00 10.00
CTSH 170413P00067500 P 04/13/17 67.5 7.00 10.40
CTSH 170413P00070000 P 04/13/17 70.0 8.90 13.00
CTSH 170413P00072500 P 04/13/17 72.5 12.00 15.00
CTSH 170421C00027500 C 04/21/17 27.5 30.30 33.10
CTSH 170421C00030000 C 04/21/17 30.0 27.90 29.70
CTSH 170421C00032500 C 04/21/17 32.5 25.40 27.10
CTSH 170421C00035000 C 04/21/17 35.0 22.90 24.50
CTSH 170421C00037500 C 04/21/17 37.5 20.40 22.10
CTSH 170421C00040000 C 04/21/17 40.0 17.80 19.80
CTSH 170421C00042500 C 04/21/17 42.5 15.50 18.00
CTSH 170421C00045000 C 04/21/17 45.0 13.30 15.10
CTSH 170421C00047500 C 04/21/17 47.5 10.50 12.60
CTSH 170421C00048000 C 04/21/17 48.0 9.10 12.50
CTSH 170421C00050000 C 04/21/17 50.0 7.30 9.20
CTSH 170421C00051000 C 04/21/17 51.0 6.20 9.30
CTSH 170421C00051500 C 04/21/17 51.5 6.40 9.00
CTSH 170421C00052000 C 04/21/17 52.0 5.30 8.50
CTSH 170421C00052500 C 04/21/17 52.5 4.80 7.10
CTSH 170421C00053000 C 04/21/17 53.0 4.60 7.60
CTSH 170421C00053500 C 04/21/17 53.5 3.70 6.90
CTSH 170421C00054000 C 04/21/17 54.0 3.90 6.40
CTSH 170421C00054500 C 04/21/17 54.5 3.60 5.90
CTSH 170421C00055000 C 04/21/17 55.0 3.70 5.00
CTSH 170421C00055500 C 04/21/17 55.5 2.20 5.30
CTSH 170421C00056000 C 04/21/17 56.0 2.80 4.00
CTSH 170421C00056500 C 04/21/17 56.5 2.65 3.40
CTSH 170421C00057000 C 04/21/17 57.0 2.45 2.95
CTSH 170421C00057500 C 04/21/17 57.5 2.10 2.40
CTSH 170421C00058000 C 04/21/17 58.0 1.80 2.05
CTSH 170421C00058500 C 04/21/17 58.5 1.50 1.75
CTSH 170421C00059000 C 04/21/17 59.0 1.25 1.50
CTSH 170421C00059500 C 04/21/17 59.5 1.00 1.20
CTSH 170421C00060000 C 04/21/17 60.0 0.80 1.05
CTSH 170421C00060500 C 04/21/17 60.5 0.60 0.90
CTSH 170421C00061000 C 04/21/17 61.0 0.50 0.75
CTSH 170421C00061500 C 04/21/17 61.5 0.35 0.55
CTSH 170421C00062000 C 04/21/17 62.0 0.25 0.45
CTSH 170421C00062500 C 04/21/17 62.5 0.20 0.35
CTSH 170421C00063000 C 04/21/17 63.0 0.10 0.25
CTSH 170421C00063500 C 04/21/17 63.5 0.05 0.20
CTSH 170421C00064000 C 04/21/17 64.0 0.05 0.15
CTSH 170421C00064500 C 04/21/17 64.5 0.05 0.15
CTSH 170421C00065000 C 04/21/17 65.0 0.00 0.15
CTSH 170421C00065500 C 04/21/17 65.5 0.00 0.10
CTSH 170421C00066000 C 04/21/17 66.0 0.00 0.10
CTSH 170421C00066500 C 04/21/17 66.5 0.00 0.10
CTSH 170421C00067000 C 04/21/17 67.0 0.00 0.10
CTSH 170421C00067500 C 04/21/17 67.5 0.00 0.10
CTSH 170421C00068000 C 04/21/17 68.0 0.00 0.05
CTSH 170421C00068500 C 04/21/17 68.5 0.00 0.10
CTSH 170421C00069000 C 04/21/17 69.0 0.00 0.05
CTSH 170421C00070000 C 04/21/17 70.0 0.00 0.05
CTSH 170421C00075000 C 04/21/17 75.0 0.00 0.45
CTSH 170421C00080000 C 04/21/17 80.0 0.00 0.45
CTSH 170421C00085000 C 04/21/17 85.0 0.00 1.35
CTSH 170421P00027500 P 04/21/17 27.5 0.00 0.25
CTSH 170421P00030000 P 04/21/17 30.0 0.00 0.10
CTSH 170421P00032500 P 04/21/17 32.5 0.00 1.55
CTSH 170421P00035000 P 04/21/17 35.0 0.00 0.35
CTSH 170421P00037500 P 04/21/17 37.5 0.00 0.40
CTSH 170421P00040000 P 04/21/17 40.0 0.00 0.30
CTSH 170421P00042500 P 04/21/17 42.5 0.00 0.15
CTSH 170421P00045000 P 04/21/17 45.0 0.00 0.10
CTSH 170421P00047500 P 04/21/17 47.5 0.00 0.05
CTSH 170421P00048000 P 04/21/17 48.0 0.00 0.10
CTSH 170421P00050000 P 04/21/17 50.0 0.00 0.10
CTSH 170421P00051000 P 04/21/17 51.0 0.05 0.15
CTSH 170421P00051500 P 04/21/17 51.5 0.05 0.15
CTSH 170421P00052000 P 04/21/17 52.0 0.05 0.15
CTSH 170421P00052500 P 04/21/17 52.5 0.10 0.20
CTSH 170421P00053000 P 04/21/17 53.0 0.10 0.20
CTSH 170421P00053500 P 04/21/17 53.5 0.15 0.25
CTSH 170421P00054000 P 04/21/17 54.0 0.15 0.40
CTSH 170421P00054500 P 04/21/17 54.5 0.20 0.55
CTSH 170421P00055000 P 04/21/17 55.0 0.25 0.45
CTSH 170421P00055500 P 04/21/17 55.5 0.35 0.45
CTSH 170421P00056000 P 04/21/17 56.0 0.40 0.55
CTSH 170421P00056500 P 04/21/17 56.5 0.50 0.65
CTSH 170421P00057000 P 04/21/17 57.0 0.60 0.80
CTSH 170421P00057500 P 04/21/17 57.5 0.75 0.95
CTSH 170421P00058000 P 04/21/17 58.0 0.95 1.10
CTSH 170421P00058500 P 04/21/17 58.5 1.10 1.35
CTSH 170421P00059000 P 04/21/17 59.0 1.35 1.55
CTSH 170421P00059500 P 04/21/17 59.5 1.60 1.85
CTSH 170421P00060000 P 04/21/17 60.0 1.95 2.15
CTSH 170421P00060500 P 04/21/17 60.5 2.25 2.45
CTSH 170421P00061000 P 04/21/17 61.0 2.50 3.80
CTSH 170421P00061500 P 04/21/17 61.5 1.60 4.00
CTSH 170421P00062000 P 04/21/17 62.0 2.50 4.80
CTSH 170421P00062500 P 04/21/17 62.5 3.20 4.90
CTSH 170421P00063000 P 04/21/17 63.0 3.60 5.40
CTSH 170421P00063500 P 04/21/17 63.5 3.20 5.90
CTSH 170421P00064000 P 04/21/17 64.0 4.20 6.40
CTSH 170421P00064500 P 04/21/17 64.5 4.70 7.00
CTSH 170421P00065000 P 04/21/17 65.0 5.40 7.10
CTSH 170421P00065500 P 04/21/17 65.5 5.70 7.90
CTSH 170421P00066000 P 04/21/17 66.0 6.40 8.20
CTSH 170421P00066500 P 04/21/17 66.5 7.00 8.80
CTSH 170421P00067000 P 04/21/17 67.0 7.40 9.20
CTSH 170421P00067500 P 04/21/17 67.5 7.80 9.70
CTSH 170421P00068000 P 04/21/17 68.0 8.20 10.20
CTSH 170421P00068500 P 04/21/17 68.5 7.70 11.40
CTSH 170421P00069000 P 04/21/17 69.0 9.20 11.80
CTSH 170421P00070000 P 04/21/17 70.0 10.30 12.70
CTSH 170421P00075000 P 04/21/17 75.0 15.50 17.00
CTSH 170421P00080000 P 04/21/17 80.0 20.20 22.20
CTSH 170421P00085000 P 04/21/17 85.0 25.70 26.60
CTSH 170428C00040000 C 04/28/17 40.0 17.40 19.90
CTSH 170428C00042500 C 04/28/17 42.5 15.00 18.60
CTSH 170428C00045000 C 04/28/17 45.0 12.50 16.10
CTSH 170428C00045500 C 04/28/17 45.5 12.00 15.40
CTSH 170428C00046000 C 04/28/17 46.0 11.50 15.00
CTSH 170428C00046500 C 04/28/17 46.5 11.00 14.50
CTSH 170428C00047000 C 04/28/17 47.0 10.50 14.00
CTSH 170428C00047500 C 04/28/17 47.5 10.00 13.40
CTSH 170428C00048000 C 04/28/17 48.0 9.50 13.00
CTSH 170428C00048500 C 04/28/17 48.5 9.00 12.30
CTSH 170428C00049500 C 04/28/17 49.5 7.90 11.80
CTSH 170428C00050000 C 04/28/17 50.0 7.50 11.00
CTSH 170428C00050500 C 04/28/17 50.5 6.90 10.70
CTSH 170428C00051000 C 04/28/17 51.0 6.40 10.00
CTSH 170428C00051500 C 04/28/17 51.5 5.80 9.60
CTSH 170428C00052000 C 04/28/17 52.0 5.30 9.00
CTSH 170428C00052500 C 04/28/17 52.5 4.80 8.40
CTSH 170428C00053000 C 04/28/17 53.0 4.30 8.20
CTSH 170428C00053500 C 04/28/17 53.5 4.30 7.50
CTSH 170428C00054000 C 04/28/17 54.0 3.80 6.80
CTSH 170428C00054500 C 04/28/17 54.5 3.60 6.20
CTSH 170428C00055000 C 04/28/17 55.0 3.00 5.90
CTSH 170428C00055500 C 04/28/17 55.5 2.85 5.40
CTSH 170428C00056000 C 04/28/17 56.0 2.70 5.00
CTSH 170428C00056500 C 04/28/17 56.5 2.95 5.00
CTSH 170428C00057000 C 04/28/17 57.0 2.60 4.40
CTSH 170428C00057500 C 04/28/17 57.5 2.25 2.70
CTSH 170428C00058000 C 04/28/17 58.0 1.95 2.30
CTSH 170428C00058500 C 04/28/17 58.5 1.65 2.05
CTSH 170428C00059000 C 04/28/17 59.0 1.40 1.75
CTSH 170428C00059500 C 04/28/17 59.5 1.20 1.50
CTSH 170428C00060000 C 04/28/17 60.0 0.95 1.30
CTSH 170428C00060500 C 04/28/17 60.5 0.80 1.10
CTSH 170428C00061000 C 04/28/17 61.0 0.65 0.90
CTSH 170428C00061500 C 04/28/17 61.5 0.50 0.60
CTSH 170428C00062000 C 04/28/17 62.0 0.35 0.75
CTSH 170428C00062500 C 04/28/17 62.5 0.25 0.95
CTSH 170428C00063000 C 04/28/17 63.0 0.15 1.40
CTSH 170428C00063500 C 04/28/17 63.5 0.10 2.30
CTSH 170428C00064000 C 04/28/17 64.0 0.05 0.85
CTSH 170428C00064500 C 04/28/17 64.5 0.05 0.45
CTSH 170428C00065000 C 04/28/17 65.0 0.00 0.35
CTSH 170428C00065500 C 04/28/17 65.5 0.00 1.60
CTSH 170428C00066000 C 04/28/17 66.0 0.00 0.50
CTSH 170428C00066500 C 04/28/17 66.5 0.00 0.40
CTSH 170428C00067000 C 04/28/17 67.0 0.00 0.50
CTSH 170428C00067500 C 04/28/17 67.5 0.00 0.45
CTSH 170428C00068000 C 04/28/17 68.0 0.00 0.40
CTSH 170428C00068500 C 04/28/17 68.5 0.00 1.60
CTSH 170428C00069000 C 04/28/17 69.0 0.00 0.80
CTSH 170428C00070000 C 04/28/17 70.0 0.00 0.75
CTSH 170428C00072500 C 04/28/17 72.5 0.00 1.05
CTSH 170428C00075000 C 04/28/17 75.0 0.00 0.40
CTSH 170428P00040000 P 04/28/17 40.0 0.00 2.15
CTSH 170428P00042500 P 04/28/17 42.5 0.00 1.15
CTSH 170428P00045000 P 04/28/17 45.0 0.00 1.60
CTSH 170428P00045500 P 04/28/17 45.5 0.00 1.60
CTSH 170428P00046000 P 04/28/17 46.0 0.00 2.05
CTSH 170428P00046500 P 04/28/17 46.5 0.00 1.55
CTSH 170428P00047000 P 04/28/17 47.0 0.00 0.90
CTSH 170428P00047500 P 04/28/17 47.5 0.00 1.60
CTSH 170428P00048000 P 04/28/17 48.0 0.00 0.85
CTSH 170428P00048500 P 04/28/17 48.5 0.00 1.55
CTSH 170428P00049500 P 04/28/17 49.5 0.00 1.60
CTSH 170428P00050000 P 04/28/17 50.0 0.00 1.15
CTSH 170428P00050500 P 04/28/17 50.5 0.00 1.55
CTSH 170428P00051000 P 04/28/17 51.0 0.05 1.60
CTSH 170428P00051500 P 04/28/17 51.5 0.05 1.75
CTSH 170428P00052000 P 04/28/17 52.0 0.05 1.75
CTSH 170428P00052500 P 04/28/17 52.5 0.05 1.10
CTSH 170428P00053000 P 04/28/17 53.0 0.10 1.80
CTSH 170428P00053500 P 04/28/17 53.5 0.10 1.55
CTSH 170428P00054000 P 04/28/17 54.0 0.15 1.55
CTSH 170428P00054500 P 04/28/17 54.5 0.30 0.90
CTSH 170428P00055000 P 04/28/17 55.0 0.35 1.05
CTSH 170428P00055500 P 04/28/17 55.5 0.45 0.70
CTSH 170428P00056000 P 04/28/17 56.0 0.50 0.75
CTSH 170428P00056500 P 04/28/17 56.5 0.60 0.85
CTSH 170428P00057000 P 04/28/17 57.0 0.70 1.00
CTSH 170428P00057500 P 04/28/17 57.5 0.85 1.15
CTSH 170428P00058000 P 04/28/17 58.0 1.05 1.30
CTSH 170428P00058500 P 04/28/17 58.5 1.20 1.50
CTSH 170428P00059000 P 04/28/17 59.0 1.40 1.75
CTSH 170428P00059500 P 04/28/17 59.5 1.70 2.00
CTSH 170428P00060000 P 04/28/17 60.0 1.95 2.35
CTSH 170428P00060500 P 04/28/17 60.5 2.30 3.30
CTSH 170428P00061000 P 04/28/17 61.0 2.65 3.90
CTSH 170428P00061500 P 04/28/17 61.5 2.10 3.80
CTSH 170428P00062000 P 04/28/17 62.0 2.90 5.10
CTSH 170428P00062500 P 04/28/17 62.5 3.30 4.60
CTSH 170428P00063000 P 04/28/17 63.0 2.65 5.50
CTSH 170428P00063500 P 04/28/17 63.5 4.20 6.10
CTSH 170428P00064000 P 04/28/17 64.0 3.60 6.90
CTSH 170428P00064500 P 04/28/17 64.5 4.10 7.40
CTSH 170428P00065000 P 04/28/17 65.0 4.60 8.00
CTSH 170428P00065500 P 04/28/17 65.5 5.10 8.30
CTSH 170428P00066000 P 04/28/17 66.0 5.20 8.90
CTSH 170428P00066500 P 04/28/17 66.5 6.00 9.40
CTSH 170428P00067000 P 04/28/17 67.0 6.50 10.00
CTSH 170428P00067500 P 04/28/17 67.5 6.90 10.60
CTSH 170428P00068000 P 04/28/17 68.0 7.00 10.90
CTSH 170428P00068500 P 04/28/17 68.5 7.60 11.30
CTSH 170428P00069000 P 04/28/17 69.0 8.00 11.80
CTSH 170428P00070000 P 04/28/17 70.0 9.00 12.90
CTSH 170428P00072500 P 04/28/17 72.5 11.70 15.30
CTSH 170428P00075000 P 04/28/17 75.0 14.50 17.40
CTSH 170505C00042500 C 05/05/17 42.5 14.50 17.60
CTSH 170505C00045500 C 05/05/17 45.5 11.70 15.30
CTSH 170505C00046000 C 05/05/17 46.0 11.20 14.70
CTSH 170505C00046500 C 05/05/17 46.5 10.60 14.40
CTSH 170505C00047000 C 05/05/17 47.0 10.20 13.90
CTSH 170505C00047500 C 05/05/17 47.5 9.70 13.30
CTSH 170505C00048000 C 05/05/17 48.0 9.30 13.00
CTSH 170505C00048500 C 05/05/17 48.5 8.70 12.20
CTSH 170505C00049000 C 05/05/17 49.0 8.30 11.80
CTSH 170505C00049500 C 05/05/17 49.5 7.90 11.20
CTSH 170505C00050000 C 05/05/17 50.0 7.40 10.70
CTSH 170505C00050500 C 05/05/17 50.5 6.90 10.60
CTSH 170505C00051000 C 05/05/17 51.0 6.50 10.10
CTSH 170505C00051500 C 05/05/17 51.5 5.90 9.70
CTSH 170505C00052000 C 05/05/17 52.0 5.60 8.80
CTSH 170505C00052500 C 05/05/17 52.5 5.30 8.40
CTSH 170505C00053000 C 05/05/17 53.0 4.70 8.00
CTSH 170505C00053500 C 05/05/17 53.5 4.20 7.60
CTSH 170505C00054000 C 05/05/17 54.0 3.80 7.30
CTSH 170505C00054500 C 05/05/17 54.5 3.30 6.90
CTSH 170505C00055000 C 05/05/17 55.0 3.10 6.50
CTSH 170505C00055500 C 05/05/17 55.5 2.55 5.90
CTSH 170505C00056000 C 05/05/17 56.0 2.55 5.90
CTSH 170505C00056500 C 05/05/17 56.5 2.60 5.20
CTSH 170505C00057000 C 05/05/17 57.0 2.20 5.00
CTSH 170505C00057500 C 05/05/17 57.5 1.80 5.00
CTSH 170505C00058000 C 05/05/17 58.0 1.45 4.10
CTSH 170505C00058500 C 05/05/17 58.5 1.80 3.00
CTSH 170505C00059000 C 05/05/17 59.0 1.45 3.10
CTSH 170505C00059500 C 05/05/17 59.5 1.25 1.90
CTSH 170505C00060000 C 05/05/17 60.0 0.45 2.25
CTSH 170505C00060500 C 05/05/17 60.5 0.80 2.10
CTSH 170505C00061000 C 05/05/17 61.0 0.30 3.30
CTSH 170505C00061500 C 05/05/17 61.5 0.15 3.00
CTSH 170505C00062000 C 05/05/17 62.0 0.45 2.90
CTSH 170505C00062500 C 05/05/17 62.5 0.40 1.75
CTSH 170505C00063000 C 05/05/17 63.0 0.30 2.85
CTSH 170505C00063500 C 05/05/17 63.5 0.15 2.75
CTSH 170505C00064000 C 05/05/17 64.0 0.15 2.10
CTSH 170505C00064500 C 05/05/17 64.5 0.15 2.00
CTSH 170505C00065000 C 05/05/17 65.0 0.10 0.95
CTSH 170505C00065500 C 05/05/17 65.5 0.10 1.90
CTSH 170505C00066000 C 05/05/17 66.0 0.10 2.50
CTSH 170505C00066500 C 05/05/17 66.5 0.10 2.40
CTSH 170505C00067000 C 05/05/17 67.0 0.10 2.35
CTSH 170505C00067500 C 05/05/17 67.5 0.10 0.50
CTSH 170505C00070000 C 05/05/17 70.0 0.00 2.15
CTSH 170505C00072500 C 05/05/17 72.5 0.00 2.15
CTSH 170505C00075000 C 05/05/17 75.0 0.00 2.15
CTSH 170505P00042500 P 05/05/17 42.5 0.00 1.45
CTSH 170505P00045500 P 05/05/17 45.5 0.00 2.10
CTSH 170505P00046000 P 05/05/17 46.0 0.00 2.20
CTSH 170505P00046500 P 05/05/17 46.5 0.00 2.10
CTSH 170505P00047000 P 05/05/17 47.0 0.00 2.20
CTSH 170505P00047500 P 05/05/17 47.5 0.00 2.20
CTSH 170505P00048000 P 05/05/17 48.0 0.00 2.20
CTSH 170505P00048500 P 05/05/17 48.5 0.00 2.25
CTSH 170505P00049000 P 05/05/17 49.0 0.00 2.20
CTSH 170505P00049500 P 05/05/17 49.5 0.10 2.35
CTSH 170505P00050000 P 05/05/17 50.0 0.10 0.60
CTSH 170505P00050500 P 05/05/17 50.5 0.10 2.40
CTSH 170505P00051000 P 05/05/17 51.0 0.10 2.45
CTSH 170505P00051500 P 05/05/17 51.5 0.10 2.45
CTSH 170505P00052000 P 05/05/17 52.0 0.10 2.55
CTSH 170505P00052500 P 05/05/17 52.5 0.10 0.85
CTSH 170505P00053000 P 05/05/17 53.0 0.15 2.65
CTSH 170505P00053500 P 05/05/17 53.5 0.15 2.60
CTSH 170505P00054000 P 05/05/17 54.0 0.20 2.65
CTSH 170505P00054500 P 05/05/17 54.5 0.20 2.75
CTSH 170505P00055000 P 05/05/17 55.0 0.10 1.95
CTSH 170505P00055500 P 05/05/17 55.5 0.15 2.55
CTSH 170505P00056000 P 05/05/17 56.0 0.45 2.95
CTSH 170505P00056500 P 05/05/17 56.5 0.25 2.85
CTSH 170505P00057000 P 05/05/17 57.0 0.40 3.20
CTSH 170505P00057500 P 05/05/17 57.5 0.45 1.90
CTSH 170505P00058000 P 05/05/17 58.0 0.60 3.60
CTSH 170505P00058500 P 05/05/17 58.5 1.25 2.55
CTSH 170505P00059000 P 05/05/17 59.0 1.45 2.60
CTSH 170505P00059500 P 05/05/17 59.5 1.35 4.40
CTSH 170505P00060000 P 05/05/17 60.0 1.95 4.60
CTSH 170505P00060500 P 05/05/17 60.5 2.20 3.40
CTSH 170505P00061000 P 05/05/17 61.0 2.65 3.50
CTSH 170505P00061500 P 05/05/17 61.5 2.75 4.40
CTSH 170505P00062000 P 05/05/17 62.0 2.50 5.20
CTSH 170505P00062500 P 05/05/17 62.5 2.80 5.70
CTSH 170505P00063000 P 05/05/17 63.0 3.20 6.10
CTSH 170505P00063500 P 05/05/17 63.5 3.60 6.70
CTSH 170505P00064000 P 05/05/17 64.0 4.10 6.90
CTSH 170505P00064500 P 05/05/17 64.5 4.50 7.60
CTSH 170505P00065000 P 05/05/17 65.0 5.00 8.10
CTSH 170505P00065500 P 05/05/17 65.5 5.20 8.80
CTSH 170505P00066000 P 05/05/17 66.0 5.70 9.10
CTSH 170505P00066500 P 05/05/17 66.5 5.90 9.60
CTSH 170505P00067000 P 05/05/17 67.0 6.40 9.80
CTSH 170505P00067500 P 05/05/17 67.5 6.80 10.50
CTSH 170505P00070000 P 05/05/17 70.0 9.00 12.90
CTSH 170505P00072500 P 05/05/17 72.5 11.50 15.50
CTSH 170505P00075000 P 05/05/17 75.0 14.70 17.20
CTSH 170519C00035000 C 05/19/17 35.0 22.00 25.50
CTSH 170519C00037500 C 05/19/17 37.5 19.40 23.40
CTSH 170519C00040000 C 05/19/17 40.0 17.10 20.50
CTSH 170519C00042500 C 05/19/17 42.5 14.60 18.10
CTSH 170519C00045000 C 05/19/17 45.0 12.20 15.90
CTSH 170519C00047500 C 05/19/17 47.5 9.50 13.30
CTSH 170519C00050000 C 05/19/17 50.0 7.50 10.40
CTSH 170519C00052500 C 05/19/17 52.5 6.40 7.60
CTSH 170519C00055000 C 05/19/17 55.0 4.80 5.30
CTSH 170519C00057500 C 05/19/17 57.5 3.00 3.30
CTSH 170519C00060000 C 05/19/17 60.0 1.75 1.90
CTSH 170519C00062500 C 05/19/17 62.5 0.90 0.95
CTSH 170519C00065000 C 05/19/17 65.0 0.20 0.60
CTSH 170519C00067500 C 05/19/17 67.5 0.05 0.40
CTSH 170519C00070000 C 05/19/17 70.0 0.00 0.20
CTSH 170519C00075000 C 05/19/17 75.0 0.00 0.10
CTSH 170519C00080000 C 05/19/17 80.0 0.00 0.05
CTSH 170519P00035000 P 05/19/17 35.0 0.00 0.05
CTSH 170519P00037500 P 05/19/17 37.5 0.00 0.10
CTSH 170519P00040000 P 05/19/17 40.0 0.00 0.25
CTSH 170519P00042500 P 05/19/17 42.5 0.00 0.25
CTSH 170519P00045000 P 05/19/17 45.0 0.00 0.30
CTSH 170519P00047500 P 05/19/17 47.5 0.00 0.30
CTSH 170519P00050000 P 05/19/17 50.0 0.20 0.45
CTSH 170519P00052500 P 05/19/17 52.5 0.50 0.65
CTSH 170519P00055000 P 05/19/17 55.0 0.95 1.10
CTSH 170519P00057500 P 05/19/17 57.5 1.70 1.85
CTSH 170519P00060000 P 05/19/17 60.0 2.85 3.10
CTSH 170519P00062500 P 05/19/17 62.5 4.40 4.80
CTSH 170519P00065000 P 05/19/17 65.0 6.20 6.90
CTSH 170519P00067500 P 05/19/17 67.5 7.00 10.20
CTSH 170519P00070000 P 05/19/17 70.0 10.30 12.70
CTSH 170519P00075000 P 05/19/17 75.0 14.40 18.00
CTSH 170519P00080000 P 05/19/17 80.0 19.50 22.40
CTSH 170616C00035000 C 06/16/17 35.0 22.10 25.70
CTSH 170616C00037500 C 06/16/17 37.5 19.60 23.00
CTSH 170616C00040000 C 06/16/17 40.0 17.10 20.80
CTSH 170616C00042500 C 06/16/17 42.5 14.70 18.40
CTSH 170616C00045000 C 06/16/17 45.0 12.30 16.00
CTSH 170616C00047500 C 06/16/17 47.5 10.00 13.40
CTSH 170616C00050000 C 06/16/17 50.0 8.10 11.00
CTSH 170616C00052500 C 06/16/17 52.5 7.10 7.70
CTSH 170616C00055000 C 06/16/17 55.0 5.10 5.70
CTSH 170616C00057500 C 06/16/17 57.5 3.50 3.90
CTSH 170616C00060000 C 06/16/17 60.0 2.20 2.50
CTSH 170616C00062500 C 06/16/17 62.5 1.25 1.55
CTSH 170616C00065000 C 06/16/17 65.0 0.60 0.90
CTSH 170616C00067500 C 06/16/17 67.5 0.30 0.50
CTSH 170616C00070000 C 06/16/17 70.0 0.10 0.30
CTSH 170616C00075000 C 06/16/17 75.0 0.00 0.10
CTSH 170616P00035000 P 06/16/17 35.0 0.00 0.10
CTSH 170616P00037500 P 06/16/17 37.5 0.00 0.15
CTSH 170616P00040000 P 06/16/17 40.0 0.00 0.15
CTSH 170616P00042500 P 06/16/17 42.5 0.05 0.20
CTSH 170616P00045000 P 06/16/17 45.0 0.10 0.30
CTSH 170616P00047500 P 06/16/17 47.5 0.25 0.45
CTSH 170616P00050000 P 06/16/17 50.0 0.40 0.65
CTSH 170616P00052500 P 06/16/17 52.5 0.75 1.00
CTSH 170616P00055000 P 06/16/17 55.0 1.35 1.55
CTSH 170616P00057500 P 06/16/17 57.5 2.10 2.40
CTSH 170616P00060000 P 06/16/17 60.0 3.20 3.60
CTSH 170616P00062500 P 06/16/17 62.5 4.80 5.10
CTSH 170616P00065000 P 06/16/17 65.0 6.50 7.10
CTSH 170616P00067500 P 06/16/17 67.5 7.40 10.20
CTSH 170616P00070000 P 06/16/17 70.0 9.70 12.80
CTSH 170616P00075000 P 06/16/17 75.0 14.20 17.60
CTSH 170721C00027500 C 07/21/17 27.5 30.50 32.80
CTSH 170721C00030000 C 07/21/17 30.0 28.10 29.40
CTSH 170721C00032500 C 07/21/17 32.5 25.30 28.00
CTSH 170721C00035000 C 07/21/17 35.0 22.90 25.20
CTSH 170721C00037500 C 07/21/17 37.5 20.60 23.20
CTSH 170721C00040000 C 07/21/17 40.0 18.40 19.90
CTSH 170721C00042500 C 07/21/17 42.5 14.80 18.30
CTSH 170721C00045000 C 07/21/17 45.0 13.30 15.00
CTSH 170721C00047500 C 07/21/17 47.5 10.30 13.10
CTSH 170721C00050000 C 07/21/17 50.0 9.30 10.60
CTSH 170721C00052500 C 07/21/17 52.5 7.50 7.90
CTSH 170721C00055000 C 07/21/17 55.0 5.70 6.10
CTSH 170721C00057500 C 07/21/17 57.5 4.00 4.40
CTSH 170721C00060000 C 07/21/17 60.0 2.70 3.10
CTSH 170721C00062500 C 07/21/17 62.5 1.70 2.00
CTSH 170721C00065000 C 07/21/17 65.0 1.00 1.25
CTSH 170721C00070000 C 07/21/17 70.0 0.25 0.45
CTSH 170721C00075000 C 07/21/17 75.0 0.05 0.15
CTSH 170721C00080000 C 07/21/17 80.0 0.00 0.15
CTSH 170721C00085000 C 07/21/17 85.0 0.00 0.05
CTSH 170721P00027500 P 07/21/17 27.5 0.00 0.10
CTSH 170721P00030000 P 07/21/17 30.0 0.00 0.10
CTSH 170721P00032500 P 07/21/17 32.5 0.00 0.10
CTSH 170721P00035000 P 07/21/17 35.0 0.05 0.15
CTSH 170721P00037500 P 07/21/17 37.5 0.05 0.15
CTSH 170721P00040000 P 07/21/17 40.0 0.10 0.20
CTSH 170721P00042500 P 07/21/17 42.5 0.15 0.30
CTSH 170721P00045000 P 07/21/17 45.0 0.30 0.40
CTSH 170721P00047500 P 07/21/17 47.5 0.45 0.60
CTSH 170721P00050000 P 07/21/17 50.0 0.70 0.90
CTSH 170721P00052500 P 07/21/17 52.5 1.10 1.30
CTSH 170721P00055000 P 07/21/17 55.0 1.75 1.95
CTSH 170721P00057500 P 07/21/17 57.5 2.55 2.90
CTSH 170721P00060000 P 07/21/17 60.0 3.60 4.10
CTSH 170721P00062500 P 07/21/17 62.5 5.10 5.60
CTSH 170721P00065000 P 07/21/17 65.0 6.90 7.40
CTSH 170721P00070000 P 07/21/17 70.0 10.70 12.00
CTSH 170721P00075000 P 07/21/17 75.0 14.30 17.20
CTSH 170721P00080000 P 07/21/17 80.0 20.40 22.60
CTSH 170721P00085000 P 07/21/17 85.0 25.30 27.20
CTSH 171020C00030000 C 10/20/17 30.0 27.50 30.30
CTSH 171020C00032500 C 10/20/17 32.5 24.70 28.30
CTSH 171020C00035000 C 10/20/17 35.0 22.60 25.30
CTSH 171020C00037500 C 10/20/17 37.5 19.90 23.00
CTSH 171020C00040000 C 10/20/17 40.0 17.60 20.90
CTSH 171020C00042500 C 10/20/17 42.5 15.70 18.00
CTSH 171020C00045000 C 10/20/17 45.0 13.00 15.80
CTSH 171020C00047500 C 10/20/17 47.5 11.60 13.60
CTSH 171020C00050000 C 10/20/17 50.0 10.30 11.00
CTSH 171020C00052500 C 10/20/17 52.5 8.40 9.10
CTSH 171020C00055000 C 10/20/17 55.0 6.80 7.30
CTSH 171020C00057500 C 10/20/17 57.5 5.20 5.70
CTSH 171020C00060000 C 10/20/17 60.0 4.00 4.40
CTSH 171020C00062500 C 10/20/17 62.5 2.90 3.30
CTSH 171020C00065000 C 10/20/17 65.0 2.10 2.45
CTSH 171020C00067500 C 10/20/17 67.5 1.40 1.75
CTSH 171020C00070000 C 10/20/17 70.0 0.95 1.25
CTSH 171020C00075000 C 10/20/17 75.0 0.35 0.65
CTSH 171020C00080000 C 10/20/17 80.0 0.15 0.35
CTSH 171020C00085000 C 10/20/17 85.0 0.05 0.20
CTSH 171020P00030000 P 10/20/17 30.0 0.05 0.25
CTSH 171020P00032500 P 10/20/17 32.5 0.10 0.30
CTSH 171020P00035000 P 10/20/17 35.0 0.15 0.45
CTSH 171020P00037500 P 10/20/17 37.5 0.25 0.50
CTSH 171020P00040000 P 10/20/17 40.0 0.30 0.65
CTSH 171020P00042500 P 10/20/17 42.5 0.55 0.75
CTSH 171020P00045000 P 10/20/17 45.0 0.75 1.05
CTSH 171020P00047500 P 10/20/17 47.5 1.05 1.35
CTSH 171020P00050000 P 10/20/17 50.0 1.50 1.80
CTSH 171020P00052500 P 10/20/17 52.5 2.10 2.35
CTSH 171020P00055000 P 10/20/17 55.0 2.75 3.20
CTSH 171020P00057500 P 10/20/17 57.5 3.70 4.20
CTSH 171020P00060000 P 10/20/17 60.0 4.90 5.30
CTSH 171020P00062500 P 10/20/17 62.5 6.20 6.70
CTSH 171020P00065000 P 10/20/17 65.0 7.80 8.40
CTSH 171020P00067500 P 10/20/17 67.5 9.70 10.20
CTSH 171020P00070000 P 10/20/17 70.0 11.70 12.50
CTSH 171020P00075000 P 10/20/17 75.0 15.40 18.00
CTSH 171020P00080000 P 10/20/17 80.0 20.10 23.00
CTSH 171020P00085000 P 10/20/17 85.0 24.40 27.60
CTSH 180119C00027500 C 01/19/18 27.5 29.50 33.40
CTSH 180119C00030000 C 01/19/18 30.0 27.20 30.60
CTSH 180119C00032500 C 01/19/18 32.5 24.80 28.60
CTSH 180119C00035000 C 01/19/18 35.0 22.50 26.00
CTSH 180119C00037500 C 01/19/18 37.5 20.00 24.00
CTSH 180119C00040000 C 01/19/18 40.0 18.10 21.00
CTSH 180119C00042500 C 01/19/18 42.5 16.40 18.70
CTSH 180119C00045000 C 01/19/18 45.0 14.00 17.20
CTSH 180119C00047500 C 01/19/18 47.5 13.00 13.80
CTSH 180119C00050000 C 01/19/18 50.0 11.00 11.70
CTSH 180119C00052500 C 01/19/18 52.5 9.30 9.80
CTSH 180119C00055000 C 01/19/18 55.0 7.70 7.90
CTSH 180119C00057500 C 01/19/18 57.5 6.20 6.40
CTSH 180119C00060000 C 01/19/18 60.0 5.00 5.10
CTSH 180119C00062500 C 01/19/18 62.5 3.90 4.10
CTSH 180119C00065000 C 01/19/18 65.0 3.00 3.20
CTSH 180119C00067500 C 01/19/18 67.5 2.20 2.40
CTSH 180119C00070000 C 01/19/18 70.0 1.65 1.80
CTSH 180119C00072500 C 01/19/18 72.5 1.20 1.35
CTSH 180119C00075000 C 01/19/18 75.0 0.85 1.00
CTSH 180119C00077500 C 01/19/18 77.5 0.60 0.75
CTSH 180119C00080000 C 01/19/18 80.0 0.45 0.55
CTSH 180119C00085000 C 01/19/18 85.0 0.20 0.30
CTSH 180119C00090000 C 01/19/18 90.0 0.10 0.20
CTSH 180119C00095000 C 01/19/18 95.0 0.00 0.10
CTSH 180119C00100000 C 01/19/18 100.0 0.00 0.10
CTSH 180119P00027500 P 01/19/18 27.5 0.10 0.20
CTSH 180119P00030000 P 01/19/18 30.0 0.15 0.30
CTSH 180119P00032500 P 01/19/18 32.5 0.25 0.35
CTSH 180119P00035000 P 01/19/18 35.0 0.35 0.50
CTSH 180119P00037500 P 01/19/18 37.5 0.50 0.60
CTSH 180119P00040000 P 01/19/18 40.0 0.70 0.80
CTSH 180119P00042500 P 01/19/18 42.5 0.95 1.05
CTSH 180119P00045000 P 01/19/18 45.0 1.25 1.40
CTSH 180119P00047500 P 01/19/18 47.5 1.70 1.80
CTSH 180119P00050000 P 01/19/18 50.0 2.20 2.35
CTSH 180119P00052500 P 01/19/18 52.5 2.90 3.10
CTSH 180119P00055000 P 01/19/18 55.0 3.80 3.90
CTSH 180119P00057500 P 01/19/18 57.5 4.80 5.00
CTSH 180119P00060000 P 01/19/18 60.0 6.00 6.20
CTSH 180119P00062500 P 01/19/18 62.5 7.40 7.60
CTSH 180119P00065000 P 01/19/18 65.0 8.90 9.20
CTSH 180119P00067500 P 01/19/18 67.5 10.70 10.90
CTSH 180119P00070000 P 01/19/18 70.0 12.60 12.80
CTSH 180119P00072500 P 01/19/18 72.5 14.30 15.00
CTSH 180119P00075000 P 01/19/18 75.0 16.50 18.10
CTSH 180119P00077500 P 01/19/18 77.5 17.20 20.40
CTSH 180119P00080000 P 01/19/18 80.0 19.80 23.00
CTSH 180119P00085000 P 01/19/18 85.0 24.10 28.30
CTSH 180119P00090000 P 01/19/18 90.0 29.10 33.40
CTSH 180119P00095000 P 01/19/18 95.0 34.10 38.40
CTSH 180119P00100000 P 01/19/18 100.0 39.20 42.30
CTSH 190118C00027500 C 01/18/19 27.5 30.60 34.10
CTSH 190118C00030000 C 01/18/19 30.0 28.30 31.70
CTSH 190118C00032500 C 01/18/19 32.5 26.10 30.00
CTSH 190118C00035000 C 01/18/19 35.0 23.90 27.50
CTSH 190118C00037500 C 01/18/19 37.5 21.60 25.40
CTSH 190118C00040000 C 01/18/19 40.0 19.90 23.10
CTSH 190118C00042500 C 01/18/19 42.5 18.30 20.40
CTSH 190118C00045000 C 01/18/19 45.0 16.50 18.60
CTSH 190118C00047500 C 01/18/19 47.5 14.80 16.70
CTSH 190118C00050000 C 01/18/19 50.0 13.10 14.70
CTSH 190118C00052500 C 01/18/19 52.5 11.60 13.50
CTSH 190118C00055000 C 01/18/19 55.0 10.30 11.90
CTSH 190118C00057500 C 01/18/19 57.5 8.80 10.40
CTSH 190118C00060000 C 01/18/19 60.0 7.60 9.30
CTSH 190118C00062500 C 01/18/19 62.5 6.50 8.10
CTSH 190118C00065000 C 01/18/19 65.0 5.70 7.10
CTSH 190118C00067500 C 01/18/19 67.5 4.80 6.20
CTSH 190118C00070000 C 01/18/19 70.0 3.70 5.40
CTSH 190118C00075000 C 01/18/19 75.0 2.80 3.80
CTSH 190118C00080000 C 01/18/19 80.0 1.45 3.00
CTSH 190118C00085000 C 01/18/19 85.0 1.00 2.25
CTSH 190118C00090000 C 01/18/19 90.0 0.55 1.60
CTSH 190118P00027500 P 01/18/19 27.5 0.60 1.10
CTSH 190118P00030000 P 01/18/19 30.0 0.75 1.35
CTSH 190118P00032500 P 01/18/19 32.5 0.95 1.60
CTSH 190118P00035000 P 01/18/19 35.0 1.15 2.00
CTSH 190118P00037500 P 01/18/19 37.5 1.25 2.40
CTSH 190118P00040000 P 01/18/19 40.0 1.75 2.65
CTSH 190118P00042500 P 01/18/19 42.5 2.10 3.40
CTSH 190118P00045000 P 01/18/19 45.0 2.80 3.80
CTSH 190118P00047500 P 01/18/19 47.5 3.60 4.40
CTSH 190118P00050000 P 01/18/19 50.0 4.20 5.40
CTSH 190118P00052500 P 01/18/19 52.5 5.10 6.20
CTSH 190118P00055000 P 01/18/19 55.0 6.10 7.20
CTSH 190118P00057500 P 01/18/19 57.5 7.20 8.30
CTSH 190118P00060000 P 01/18/19 60.0 8.30 9.60
CTSH 190118P00062500 P 01/18/19 62.5 9.70 10.90
CTSH 190118P00065000 P 01/18/19 65.0 11.00 12.40
CTSH 190118P00067500 P 01/18/19 67.5 12.60 14.00
CTSH 190118P00070000 P 01/18/19 70.0 14.30 15.70
CTSH 190118P00075000 P 01/18/19 75.0 17.80 19.20
CTSH 190118P00080000 P 01/18/19 80.0 22.00 23.30
CTSH 190118P00085000 P 01/18/19 85.0 24.60 28.70
CTSH 190118P00090000 P 01/18/19 90.0 29.40 33.30

OPRA data is delayed 15 minutes.