Cognizant Technology Solutions Corp $45.96

up +0.23


2/9/2014 01:41 PM  |  NASDAQ : CTSH  
Industries : Computer Software & Services / Business Software & Services
Last Trade: 45.96
Trade Time: Sep 02 01:41 PM Eastern Daylight Time
Change: 0.23 (0.50 %)
Prev Close: 45.73
Open: 45.99
Bid: 45.96
Ask: 45.97
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CTSH Trend Analysis - it has underperformed the S&P 500 by 61%
Options:

Call Options: CTSH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 CTSH1405I30 13.90 0.00 15.50 230.0 16.20 95.0 0.0 0
32.50 CTSH1405I32.5 11.30 0.00 13.00 1.0 13.80 1.0 0.0 0
35.00 CTSH1405I35 8.80 0.00 10.50 24.0 11.30 2.0 0.0 0
37.00 CTSH1426I37 7.90 0.00 8.70 71.0 9.20 80.0 0.0 0
37.50 CTSH1405I37.5 7.50 0.00 8.20 10.0 8.70 20.0 0.0 0
37.50 CTSH1412I37.5 7.60 0.00 8.20 241.0 8.70 610.0 0.0 0
37.50 CTSH1420I37.5 7.60 0.00 8.20 202.0 8.70 636.0 0.0 0
37.50 CTSH1426I37.5 6.90 0.00 8.20 2.0 8.70 45.0 0.0 0
38.00 CTSH1420I38 7.10 0.00 7.70 167.0 8.20 358.0 0.0 0
38.00 CTSH1426I38 6.30 0.00 7.60 20.0 8.20 60.0 0.0 0
38.50 CTSH1420I38.5 6.60 0.00 7.20 238.0 7.70 469.0 0.0 0
38.50 CTSH1426I38.5 6.00 0.00 7.20 41.0 7.70 1.0 0.0 0
39.00 CTSH1405I39 6.00 0.00 6.70 2.0 7.20 22.0 0.0 0
39.00 CTSH1420I39 6.10 0.00 6.70 266.0 7.20 264.0 0.0 0
39.00 CTSH1426I39 5.70 0.00 6.70 20.0 7.20 53.0 0.0 0
39.50 CTSH1405I39.5 5.50 0.00 6.20 2.0 6.70 22.0 0.0 0
39.50 CTSH1420I39.5 5.60 0.00 6.20 266.0 6.70 361.0 0.0 0
39.50 CTSH1426I39.5 4.90 0.00 6.20 25.0 6.70 45.0 0.0 0
40.00 CTSH1405I40 5.00 0.00 5.60 76.0 6.30 240.0 0.0 0
40.00 CTSH1412I40 6.00 0.90 5.70 444.0 6.20 660.0 20.0 10
40.00 CTSH1420I40 4.47 -0.63 5.70 299.0 6.20 561.0 50.0 53
40.00 CTSH1426I40 4.40 0.00 5.70 41.0 6.20 41.0 0.0 0
40.50 CTSH1405I40.5 4.50 0.00 5.20 2.0 5.70 22.0 0.0 0
40.50 CTSH1420I40.5 4.70 0.00 5.20 266.0 5.70 479.0 0.0 0
40.50 CTSH1426I40.5 4.40 0.00 4.90 41.0 5.90 41.0 0.0 0
41.00 CTSH1405I41 4.10 0.00 4.70 2.0 5.10 1.0 0.0 0
41.00 CTSH1420I41 4.20 0.00 4.70 266.0 5.20 168.0 0.0 0
41.00 CTSH1426I41 4.10 0.00 4.80 1.0 5.20 23.0 0.0 0
41.50 CTSH1405I41.5 3.60 0.00 4.20 2.0 4.60 1.0 0.0 0
41.50 CTSH1420I41.5 3.70 0.00 4.20 261.0 4.70 442.0 0.0 0
41.50 CTSH1426I41.5 3.60 0.00 4.30 1.0 4.70 67.0 0.0 0
42.00 CTSH1405I42 3.10 0.00 3.70 2.0 4.10 1.0 0.0 0
42.00 CTSH1420I42 3.20 0.00 3.70 223.0 4.20 421.0 0.0 0
42.00 CTSH1426I42 3.20 0.00 3.80 22.0 4.20 2.0 0.0 0
42.50 CTSH1405I42.5 2.65 0.00 3.20 2.0 3.60 1.0 0.0 0
42.50 CTSH1420I42.5 3.77 0.97 3.20 251.0 3.70 306.0 2.0 128
42.50 CTSH1426I42.5 2.85 0.00 3.40 1.0 3.80 41.0 0.0 0
43.00 CTSH1405I43 2.15 0.00 2.70 38.0 3.10 2.0 0.0 0
43.00 CTSH1412I43 2.85 0.60 2.75 119.0 3.20 570.0 20.0 20
43.00 CTSH1420I43 2.35 0.00 2.80 378.0 3.20 432.0 0.0 0
43.00 CTSH1426I43 2.10 0.00 2.85 432.0 3.30 1027.0 0.0 0
43.50 CTSH1405I43.5 1.70 0.05 2.25 1.0 2.65 1.0 1.0 1
43.50 CTSH1412I43.5 1.40 -0.05 2.25 52.0 2.70 305.0 18.0 18
43.50 CTSH1420I43.5 2.00 0.00 2.35 1021.0 2.75 1322.0 0.0 0
43.50 CTSH1426I43.5 2.00 0.00 2.45 646.0 2.85 809.0 0.0 0
44.00 CTSH1405I44 1.25 0.20 1.85 61.0 2.05 50.0 1.0 31
44.00 CTSH1412I44 1.10 -0.30 1.90 422.0 2.15 243.0 19.0 19
44.00 CTSH1420I44 1.55 -0.20 2.00 662.0 2.30 1497.0 6.0 4
44.00 CTSH1426I44 1.65 -0.15 2.05 664.0 2.45 1221.0 10.0 10
44.50 CTSH1405I44.5 1.20 0.35 1.35 428.0 1.60 262.0 20.0 29
44.50 CTSH1412I44.5 0.90 -0.30 1.45 190.0 1.75 372.0 19.0 19
44.50 CTSH1420I44.5 1.55 0.00 1.60 870.0 1.85 1546.0 5.0 5
44.50 CTSH1426I44.5 1.60 -0.05 1.75 360.0 2.00 884.0 3.0 3
45.00 CTSH1405I45 0.81 0.00 0.90 568.0 1.15 357.0 1.0 147
45.00 CTSH1412I45 0.95 -0.10 1.15 110.0 1.35 540.0 4.0 34
45.00 CTSH1420I45 1.40 0.40 1.30 270.0 1.40 94.0 10.0 876
45.00 CTSH1426I45 1.44 0.14 1.40 330.0 1.55 118.0 10.0 14
45.50 CTSH1405I45.5 0.66 0.16 0.60 51.0 0.70 147.0 40.0 461
45.50 CTSH1412I45.5 0.55 -0.10 0.80 133.0 0.90 133.0 24.0 73
45.50 CTSH1420I45.5 1.05 0.20 0.95 636.0 1.05 169.0 3.0 37
45.50 CTSH1426I45.5 1.25 0.30 1.10 86.0 1.20 163.0 1.0 34
46.00 CTSH1405I46 0.30 0.10 0.30 36.0 0.35 20.0 14.0 953
46.00 CTSH1412I46 1.00 0.55 0.50 472.0 0.60 237.0 3.0 3
46.00 CTSH1420I46 0.72 0.12 0.70 69.0 0.75 183.0 5.0 26
46.00 CTSH1426I46 0.85 0.15 0.80 433.0 0.95 312.0 10.0 49
46.50 CTSH1405I46.5 0.10 0.00 0.10 86.0 0.15 21.0 10.0 121
46.50 CTSH1412I46.5 0.70 0.45 0.30 377.0 0.40 403.0 10.0 66
46.50 CTSH1420I46.5 0.35 0.00 0.45 435.0 0.55 663.0 6.0 49
46.50 CTSH1426I46.5 0.45 -0.05 0.60 252.0 0.70 255.0 5.0 6
47.00 CTSH1405I47 0.15 0.00 0.05 19.0 0.15 990.0 28.0 65
47.00 CTSH1412I47 0.20 0.05 0.15 545.0 0.25 490.0 42.0 178
47.00 CTSH1420I47 0.25 0.00 0.30 207.0 0.35 121.0 1.0 124
47.00 CTSH1426I47 0.45 0.10 0.40 458.0 0.55 394.0 8.0 21
47.50 CTSH1405I47.5 0.05 0.00 0.05 3.0 0.15 865.0 3.0 138
47.50 CTSH1412I47.5 0.45 0.25 0.05 536.0 0.15 430.0 21.0 42
47.50 CTSH1420I47.5 0.20 0.05 0.15 912.0 0.25 663.0 205.0 4,329
47.50 CTSH1426I47.5 0.50 0.25 0.25 633.0 0.40 444.0 1.0 71
48.00 CTSH1405I48 0.05 -0.10 0.05 6.0 0.10 1447.0 6.0 9
48.00 CTSH1412I48 0.20 0.05 0.05 6.0 0.15 734.0 6.0 6
48.00 CTSH1420I48 0.10 0.05 0.10 398.0 0.20 950.0 8.0 22
48.00 CTSH1426I48 0.10 0.00 0.15 607.0 0.30 406.0 0.0 0
48.50 CTSH1405I48.5 2.30 2.15 0.05 698.0 0.10 1107.0 65.0 65
48.50 CTSH1412I48.5 0.05 -0.15 0.05 6.0 0.15 820.0 6.0 167
48.50 CTSH1420I48.5 0.26 0.16 0.05 569.0 0.15 848.0 12.0 12
48.50 CTSH1426I48.5 0.05 0.00 0.05 1354.0 0.20 310.0 8.0 0
49.00 CTSH1405I49 1.90 1.75 0.05 323.0 0.05 151.0 18.0 18
49.00 CTSH1412I49 2.00 1.85 0.05 20.0 0.15 1077.0 58.0 58
49.00 CTSH1420I49 0.05 0.00 0.05 4.0 0.10 654.0 2.0 8
49.00 CTSH1426I49 0.15 -0.05 0.05 228.0 0.15 356.0 80.0 80
49.50 CTSH1405I49.5 2.00 1.95 0.05 40.0 0.05 160.0 2.0 24
49.50 CTSH1412I49.5 1.75 1.60 0.05 94.0 0.15 882.0 114.0 114
49.50 CTSH1420I49.5 0.10 0.00 0.05 45.0 0.10 1142.0 0.0 0
49.50 CTSH1426I49.5 0.20 0.15 0.05 12.0 0.15 464.0 11.0 17
50.00 CTSH1405I50 0.05 0.00 1.55 294.0 0.05 177.0 0.0 0
50.00 CTSH1412I50 1.60 1.45 0.05 40.0 0.20 877.0 14.0 14
50.00 CTSH1420I50 0.05 0.00 0.05 5.0 0.10 918.0 5.0 266
50.00 CTSH1426I50 0.15 0.00 0.05 161.0 0.15 468.0 0.0 0
50.50 CTSH1405I50.5 1.25 1.20 1.30 269.0 0.05 157.0 40.0 40
50.50 CTSH1412I50.5 1.54 1.49 1.40 161.0 0.05 211.0 10.0 29
50.50 CTSH1420I50.5 0.05 0.00 0.00 0.0 0.05 196.0 0.0 0
50.50 CTSH1426I50.5 0.15 0.00 0.05 193.0 0.15 806.0 0.0 0
51.00 CTSH1405I51 1.00 0.95 1.10 320.0 0.05 175.0 40.0 40
51.00 CTSH1412I51 0.05 0.00 1.20 145.0 0.05 222.0 0.0 0
51.00 CTSH1420I51 0.05 0.00 0.00 0.0 0.05 189.0 0.0 0
51.00 CTSH1426I51 0.15 0.00 0.05 88.0 0.15 656.0 0.0 0
51.50 CTSH1405I51.5 1.65 1.60 0.90 427.0 0.05 194.0 3.0 3
51.50 CTSH1412I51.5 0.05 0.00 1.00 161.0 0.05 252.0 0.0 0
51.50 CTSH1420I51.5 0.05 0.00 0.00 0.0 0.05 256.0 0.0 0
51.50 CTSH1426I51.5 0.15 0.00 0.05 18.0 0.10 365.0 0.0 0
52.00 CTSH1405I52 0.05 0.00 0.75 334.0 0.05 177.0 0.0 0
52.00 CTSH1412I52 0.80 0.75 0.85 147.0 0.05 315.0 1.0 1
52.00 CTSH1420I52 0.05 0.00 0.00 0.0 0.05 245.0 0.0 0
52.00 CTSH1426I52 0.15 0.00 0.05 22.0 0.15 289.0 0.0 0
52.50 CTSH1405I52.5 0.05 0.00 0.60 332.0 0.05 178.0 0.0 0
52.50 CTSH1412I52.5 0.05 0.00 0.70 131.0 0.05 256.0 0.0 0
52.50 CTSH1420I52.5 0.05 0.00 0.05 16.0 0.05 251.0 16.0 784
52.50 CTSH1426I52.5 0.20 0.00 0.00 0.0 0.15 255.0 0.0 0
53.00 CTSH1405I53 0.05 0.00 0.50 142.0 0.05 170.0 0.0 0
53.00 CTSH1412I53 0.05 0.00 0.60 131.0 0.05 244.0 0.0 0
53.00 CTSH1426I53 0.15 0.00 0.00 0.0 0.15 266.0 0.0 0
53.50 CTSH1405I53.5 0.05 0.00 0.40 143.0 0.05 175.0 0.0 0
53.50 CTSH1412I53.5 0.05 0.00 0.45 190.0 0.05 243.0 0.0 0
53.50 CTSH1426I53.5 0.20 0.00 0.00 0.0 0.15 251.0 0.0 0
54.00 CTSH1405I54 0.05 0.00 0.30 142.0 0.05 175.0 0.0 0
54.00 CTSH1412I54 0.05 0.00 0.40 120.0 0.05 130.0 0.0 0
54.00 CTSH1426I54 0.20 0.00 0.00 0.0 0.15 259.0 0.0 0
54.50 CTSH1405I54.5 0.45 0.30 0.20 203.0 0.05 375.0 276.0 276
54.50 CTSH1412I54.5 0.15 0.00 0.30 162.0 0.05 144.0 0.0 0
54.50 CTSH1426I54.5 0.20 0.00 0.00 0.0 0.15 243.0 0.0 0
55.00 CTSH1405I55 0.15 0.00 0.15 231.0 0.10 1113.0 0.0 0
55.00 CTSH1412I55 0.15 0.00 0.15 281.0 0.15 806.0 0.0 0
55.00 CTSH1420I55 0.05 0.00 0.05 1.0 0.05 383.0 20.0 210
55.00 CTSH1426I55 0.20 0.00 0.00 0.0 0.15 246.0 0.0 0
55.50 CTSH1405I55.5 0.15 0.00 0.10 198.0 0.15 1064.0 0.0 0
55.50 CTSH1412I55.5 0.15 0.00 0.10 365.0 0.15 806.0 0.0 0
55.50 CTSH1426I55.5 0.20 0.00 0.00 0.0 0.15 241.0 0.0 0
56.00 CTSH1405I56 0.05 -0.10 0.05 6.0 0.15 1064.0 6.0 6
56.00 CTSH1412I56 0.15 0.00 0.10 263.0 0.15 1201.0 6.0 6
56.00 CTSH1426I56 0.20 0.00 0.00 0.0 0.15 276.0 0.0 0
56.50 CTSH1405I56.5 0.05 -0.10 0.05 6.0 0.15 1064.0 6.0 6
56.50 CTSH1412I56.5 0.15 0.00 0.10 108.0 0.15 800.0 0.0 0
57.00 CTSH1405I57 0.15 0.00 0.05 38.0 0.15 1064.0 0.0 0
57.00 CTSH1412I57 0.15 0.00 0.05 226.0 0.15 754.0 0.0 0
57.00 CTSH1426I57 0.15 0.00 0.00 0.0 0.15 275.0 0.0 0
57.50 CTSH1405I57.5 0.15 0.00 0.05 128.0 0.15 1064.0 0.0 0
57.50 CTSH1412I57.5 0.15 0.00 0.05 63.0 0.10 379.0 0.0 0
57.50 CTSH1420I57.5 0.04 -0.01 0.05 3.0 0.05 271.0 7.0 13
58.00 CTSH1405I58 0.15 0.00 0.05 54.0 0.15 1064.0 0.0 0
58.00 CTSH1412I58 0.15 0.00 0.05 20.0 0.10 418.0 0.0 0
58.00 CTSH1426I58 0.15 0.00 0.00 0.0 0.15 437.0 0.0 0
60.00 CTSH1405I60 0.15 0.00 0.00 0.0 0.10 596.0 0.0 0
60.00 CTSH1420I60 0.05 0.00 0.05 67.0 0.05 250.0 0.0 0

Put Options: CTSH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 CTSH1405U30 0.15 0.00 0.00 0.0 0.15 735.0 0.0 0
32.50 CTSH1405U32.5 0.15 0.00 0.00 0.0 0.15 600.0 0.0 0
35.00 CTSH1405U35 0.15 0.00 0.00 0.0 0.15 621.0 0.0 0
37.00 CTSH1426U37 0.15 0.00 0.05 65.0 0.15 567.0 0.0 0
37.50 CTSH1405U37.5 0.15 0.00 0.00 0.0 0.10 547.0 0.0 0
37.50 CTSH1412U37.5 0.15 0.00 0.00 0.0 0.15 716.0 0.0 0
37.50 CTSH1420U37.5 0.07 0.02 0.05 57.0 0.05 361.0 8.0 29
37.50 CTSH1426U37.5 0.08 -0.07 0.05 183.0 0.15 793.0 4.0 4
38.00 CTSH1420U38 0.10 0.00 0.00 0.0 0.05 277.0 0.0 0
38.00 CTSH1426U38 0.15 0.00 0.05 370.0 0.15 519.0 0.0 0
38.50 CTSH1420U38.5 0.10 0.00 0.00 0.0 0.05 335.0 0.0 0
38.50 CTSH1426U38.5 0.15 0.00 0.05 496.0 0.15 517.0 0.0 0
39.00 CTSH1405U39 0.15 0.00 0.00 0.0 0.15 556.0 0.0 0
39.00 CTSH1420U39 0.10 0.00 0.00 0.0 0.10 833.0 0.0 0
39.00 CTSH1426U39 0.15 0.00 0.05 26.0 0.15 548.0 0.0 0
39.50 CTSH1405U39.5 0.15 0.00 0.00 0.0 0.15 549.0 0.0 0
39.50 CTSH1420U39.5 0.10 0.00 0.05 31.0 0.10 943.0 0.0 0
39.50 CTSH1426U39.5 0.15 0.00 0.05 26.0 0.15 919.0 0.0 0
40.00 CTSH1405U40 0.15 0.00 0.00 0.0 0.15 555.0 0.0 0
40.00 CTSH1412U40 0.15 0.00 0.00 0.0 0.15 530.0 0.0 0
40.00 CTSH1420U40 0.05 -0.05 0.05 3.0 0.10 1290.0 3.0 86
40.00 CTSH1426U40 0.35 0.20 0.05 168.0 0.15 1046.0 10.0 10
40.50 CTSH1405U40.5 0.15 0.00 0.00 0.0 0.10 513.0 0.0 0
40.50 CTSH1420U40.5 0.10 0.00 0.05 13.0 0.10 1203.0 0.0 0
40.50 CTSH1426U40.5 0.20 0.00 0.05 1.0 0.15 522.0 0.0 0
41.00 CTSH1405U41 0.15 0.00 0.00 0.0 0.15 550.0 0.0 0
41.00 CTSH1420U41 0.10 0.00 0.05 10.0 0.10 1155.0 0.0 0
41.00 CTSH1426U41 0.05 0.00 0.05 19.0 0.15 579.0 0.0 0
41.50 CTSH1405U41.5 0.15 0.00 0.00 0.0 0.15 593.0 0.0 0
41.50 CTSH1420U41.5 0.05 0.00 0.05 68.0 0.10 1310.0 0.0 0
41.50 CTSH1426U41.5 0.05 0.00 0.05 212.0 0.20 1268.0 0.0 0
42.00 CTSH1405U42 0.15 0.00 0.00 0.0 0.10 817.0 0.0 0
42.00 CTSH1420U42 0.05 0.00 0.05 85.0 0.10 776.0 0.0 0
42.00 CTSH1426U42 0.05 0.00 0.05 424.0 0.25 1327.0 0.0 0
42.50 CTSH1405U42.5 0.15 0.00 0.00 0.0 0.15 870.0 0.0 0
42.50 CTSH1420U42.5 0.10 0.05 0.05 118.0 0.15 1213.0 1.0 345
42.50 CTSH1426U42.5 0.52 0.47 0.05 616.0 0.25 1969.0 4.0 4
43.00 CTSH1405U43 0.15 0.00 0.00 0.0 0.15 895.0 0.0 0
43.00 CTSH1412U43 0.10 -0.10 0.05 469.0 0.15 1126.0 2.0 2
43.00 CTSH1420U43 0.22 0.12 0.05 740.0 0.15 957.0 10.0 14
43.00 CTSH1426U43 0.15 0.00 0.10 498.0 0.30 1870.0 0.0 0
43.50 CTSH1405U43.5 0.20 0.00 0.05 405.0 0.10 1598.0 0.0 0
43.50 CTSH1412U43.5 0.50 0.45 0.05 596.0 0.20 1159.0 1.0 19
43.50 CTSH1420U43.5 0.20 0.00 0.10 644.0 0.20 1800.0 10.0 51
43.50 CTSH1426U43.5 1.05 0.80 0.15 620.0 0.25 177.0 1.0 1
44.00 CTSH1405U44 0.20 0.00 0.05 10.0 0.15 1326.0 2.0 3
44.00 CTSH1412U44 1.00 0.90 0.05 579.0 0.20 1138.0 20.0 20
44.00 CTSH1420U44 0.30 0.00 0.15 689.0 0.25 1323.0 5.0 92
44.00 CTSH1426U44 0.65 0.35 0.25 217.0 0.35 744.0 4.0 25
44.50 CTSH1405U44.5 0.25 0.20 0.05 400.0 0.15 1399.0 6.0 136
44.50 CTSH1412U44.5 2.35 2.15 0.10 695.0 0.30 1549.0 8.0 8
44.50 CTSH1420U44.5 0.40 0.10 0.20 435.0 0.35 2131.0 2.0 38
44.50 CTSH1426U44.5 1.30 0.85 0.35 82.0 0.45 704.0 6.0 3
45.00 CTSH1405U45 0.20 0.00 0.05 311.0 0.15 1618.0 11.0 149
45.00 CTSH1412U45 1.55 1.25 0.20 665.0 0.40 1505.0 20.0 41
45.00 CTSH1420U45 0.55 0.00 0.35 547.0 0.45 857.0 6.0 677
45.00 CTSH1426U45 0.60 0.00 0.45 682.0 0.60 767.0 11.0 30
45.50 CTSH1405U45.5 0.40 0.10 0.15 180.0 0.25 1094.0 40.0 140
45.50 CTSH1412U45.5 0.35 -0.10 0.35 303.0 0.45 505.0 1.0 16
45.50 CTSH1420U45.5 0.85 0.00 0.50 1074.0 0.60 334.0 30.0 45
45.50 CTSH1426U45.5 0.90 0.10 0.65 281.0 0.75 237.0 5.0 43
46.00 CTSH1405U46 0.40 -0.15 0.30 557.0 0.45 586.0 20.0 44
46.00 CTSH1412U46 0.83 0.00 0.55 320.0 0.65 291.0 20.0 24
46.00 CTSH1420U46 0.95 0.00 0.70 923.0 0.85 973.0 82.0 129
46.00 CTSH1426U46 1.00 0.00 0.85 361.0 1.00 310.0 0.0 0
46.50 CTSH1405U46.5 1.14 0.00 0.65 59.0 0.80 413.0 76.0 58
46.50 CTSH1412U46.5 1.05 0.00 0.80 186.0 1.00 460.0 0.0 0
46.50 CTSH1420U46.5 1.65 0.50 1.00 40.0 1.10 356.0 23.0 56
46.50 CTSH1426U46.5 1.70 0.00 1.15 49.0 1.25 175.0 8.0 8
47.00 CTSH1405U47 1.25 0.00 1.00 432.0 1.25 570.0 0.0 0
47.00 CTSH1412U47 1.80 0.00 1.15 2.0 1.40 31.0 22.0 22
47.00 CTSH1420U47 1.40 -0.10 1.30 361.0 1.45 738.0 10.0 17
47.00 CTSH1426U47 3.27 1.62 1.45 140.0 1.65 381.0 21.0 21
47.50 CTSH1405U47.5 1.85 0.15 1.45 365.0 1.70 209.0 20.0 23
47.50 CTSH1412U47.5 1.75 0.00 1.55 479.0 1.80 169.0 0.0 0
47.50 CTSH1420U47.5 1.65 -0.25 1.65 837.0 1.90 1366.0 4.0 206
47.50 CTSH1426U47.5 1.95 0.00 1.70 676.0 2.10 1500.0 1.0 1
48.00 CTSH1405U48 2.00 0.00 1.95 308.0 2.20 881.0 0.0 0
48.00 CTSH1412U48 2.00 0.00 1.95 129.0 2.20 51.0 0.0 0
48.00 CTSH1420U48 2.25 0.05 2.00 904.0 2.40 1610.0 1.0 1
48.00 CTSH1426U48 3.50 1.20 2.10 494.0 2.50 922.0 8.0 9
48.50 CTSH1405U48.5 2.35 0.00 2.40 2.0 2.80 25.0 0.0 0
48.50 CTSH1412U48.5 2.40 0.00 2.40 167.0 2.80 164.0 0.0 0
48.50 CTSH1420U48.5 2.65 0.00 2.45 376.0 2.85 377.0 0.0 0
48.50 CTSH1426U48.5 2.70 0.00 2.50 506.0 2.90 660.0 0.0 0
49.00 CTSH1405U49 2.80 0.00 2.90 1.0 3.30 2.0 0.0 0
49.00 CTSH1412U49 2.85 0.00 2.90 62.0 3.30 79.0 0.0 0
49.00 CTSH1420U49 3.20 0.00 2.90 322.0 3.30 19.0 0.0 0
49.00 CTSH1426U49 2.90 0.00 2.95 63.0 3.50 70.0 0.0 0
49.50 CTSH1405U49.5 3.40 0.00 3.40 1.0 3.80 2.0 0.0 0
49.50 CTSH1412U49.5 3.50 0.00 3.30 60.0 3.70 1.0 0.0 0
49.50 CTSH1420U49.5 3.80 0.20 3.40 241.0 3.80 387.0 1.0 1
49.50 CTSH1426U49.5 3.20 0.00 3.50 1.0 3.90 31.0 0.0 0
50.00 CTSH1405U50 3.90 0.00 3.90 1.0 4.30 2.0 0.0 0
50.00 CTSH1412U50 4.00 0.00 3.80 65.0 4.20 1.0 0.0 0
50.00 CTSH1420U50 4.50 0.00 3.90 332.0 4.30 369.0 1.0 91
50.00 CTSH1426U50 3.60 0.00 3.90 45.0 4.30 1.0 0.0 0
50.50 CTSH1405U50.5 3.60 0.00 4.40 1.0 4.80 2.0 0.0 0
50.50 CTSH1412U50.5 4.50 0.00 4.30 41.0 4.70 1.0 0.0 0
50.50 CTSH1420U50.5 4.60 0.00 4.30 196.0 4.80 329.0 0.0 0
50.50 CTSH1426U50.5 4.10 0.00 4.40 45.0 4.80 1.0 0.0 0
51.00 CTSH1405U51 4.10 0.00 4.90 1.0 5.30 2.0 0.0 0
51.00 CTSH1412U51 5.00 0.00 4.90 2.0 5.30 22.0 0.0 0
51.00 CTSH1420U51 5.10 0.00 4.80 230.0 5.30 419.0 0.0 0
51.00 CTSH1426U51 4.60 0.00 4.90 1.0 5.30 22.0 0.0 0
51.50 CTSH1405U51.5 4.60 0.00 5.30 22.0 5.80 2.0 0.0 0
51.50 CTSH1412U51.5 5.40 0.00 5.30 69.0 5.80 61.0 0.0 0
51.50 CTSH1420U51.5 5.50 0.00 5.30 222.0 5.80 452.0 0.0 0
51.50 CTSH1426U51.5 4.70 0.00 5.30 1.0 5.80 1.0 0.0 0
52.00 CTSH1405U52 5.10 0.00 5.80 22.0 6.30 2.0 0.0 0
52.00 CTSH1412U52 5.80 0.00 5.80 69.0 6.30 61.0 0.0 0
52.00 CTSH1420U52 6.00 0.00 5.80 136.0 6.30 199.0 0.0 0
52.00 CTSH1426U52 5.20 0.00 5.80 1.0 6.30 1.0 0.0 0
52.50 CTSH1405U52.5 5.60 0.00 6.30 22.0 6.80 2.0 0.0 0
52.50 CTSH1412U52.5 6.30 0.00 6.30 59.0 6.80 51.0 0.0 0
52.50 CTSH1420U52.5 3.40 -3.10 6.30 329.0 6.80 448.0 7.0 18
52.50 CTSH1426U52.5 5.70 0.00 6.30 45.0 6.80 2.0 0.0 0
53.00 CTSH1405U53 5.90 0.00 6.80 22.0 7.30 2.0 0.0 0
53.00 CTSH1412U53 5.90 0.00 6.80 59.0 7.30 51.0 0.0 0
53.00 CTSH1426U53 6.10 0.00 6.80 45.0 7.30 2.0 0.0 0
53.50 CTSH1405U53.5 6.40 0.00 7.30 2.0 7.80 10.0 0.0 0
53.50 CTSH1412U53.5 6.40 0.00 7.30 1.0 7.80 1.0 0.0 0
53.50 CTSH1426U53.5 6.40 0.00 7.30 40.0 7.90 20.0 0.0 0
54.00 CTSH1405U54 6.80 0.00 7.80 2.0 8.30 10.0 0.0 0
54.00 CTSH1412U54 6.80 0.00 7.80 40.0 8.30 30.0 0.0 0
54.00 CTSH1426U54 6.50 0.00 7.80 40.0 8.40 20.0 0.0 0
54.50 CTSH1405U54.5 7.40 0.00 8.30 2.0 8.80 10.0 0.0 0
54.50 CTSH1412U54.5 7.30 0.00 8.30 45.0 8.80 20.0 0.0 0
54.50 CTSH1426U54.5 6.80 0.00 8.30 45.0 8.80 25.0 0.0 0
55.00 CTSH1405U55 7.90 0.00 8.80 2.0 9.30 10.0 0.0 0
55.00 CTSH1412U55 7.90 0.00 8.80 1.0 9.30 1.0 0.0 0
55.00 CTSH1420U55 4.80 -4.20 8.80 243.0 9.30 190.0 10.0 10
55.00 CTSH1426U55 7.40 0.00 8.80 20.0 9.30 23.0 0.0 0
55.50 CTSH1405U55.5 8.40 0.00 9.30 1.0 9.80 1.0 0.0 0
55.50 CTSH1412U55.5 8.40 0.00 9.30 45.0 9.80 20.0 0.0 0
55.50 CTSH1426U55.5 7.80 0.00 9.30 30.0 9.80 2.0 0.0 0
56.00 CTSH1405U56 8.90 0.00 9.80 1.0 10.30 1.0 0.0 0
56.00 CTSH1412U56 8.80 0.00 9.80 45.0 10.30 20.0 0.0 0
56.00 CTSH1426U56 8.30 0.00 9.80 45.0 10.30 23.0 0.0 0
56.50 CTSH1405U56.5 9.30 0.00 10.20 45.0 11.00 45.0 0.0 0
56.50 CTSH1412U56.5 9.20 0.00 10.20 1.0 11.00 1.0 0.0 0
57.00 CTSH1405U57 9.90 0.00 10.70 45.0 11.50 45.0 0.0 0
57.00 CTSH1412U57 9.70 0.00 10.70 1.0 11.50 1.0 0.0 0
57.00 CTSH1426U57 9.60 0.00 10.70 20.0 11.50 25.0 0.0 0
57.50 CTSH1405U57.5 10.20 0.00 9.30 11.0 11.90 385.0 0.0 0
57.50 CTSH1412U57.5 10.10 0.00 11.20 1.0 12.00 1.0 0.0 0
57.50 CTSH1420U57.5 10.30 0.00 11.20 1.0 12.00 1.0 0.0 0
58.00 CTSH1405U58 10.80 0.00 11.70 1.0 12.50 1.0 0.0 0
58.00 CTSH1412U58 11.50 0.00 11.70 205.0 12.50 205.0 0.0 0
58.00 CTSH1426U58 10.70 0.00 11.70 123.0 12.50 145.0 0.0 0
60.00 CTSH1405U60 13.60 0.00 13.70 195.0 14.50 153.0 0.0 0
60.00 CTSH1420U60 13.90 0.00 13.70 415.0 14.50 460.0 0.0 0
Trading Center