Cognizant Technology Solutions Corp $50.12

down -0.52


30/7/2014 01:12 PM  |  NASDAQ : CTSH  
Industries : Computer Software & Services / Business Software & Services
Last Trade: 50.12
Trade Time: Jul 30 01:12 PM Eastern Daylight Time
Change: -0.52 (-1.03 %)
Prev Close: 50.64
Open: 50.87
Bid: 50.11
Ask: 50.13
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 47%
Options:

Call Options: CTSH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 CTSH1401H35 14.90 0.00 14.20 208.0 16.90 208.0 0.0 0
37.50 CTSH1401H37.5 12.40 0.00 11.60 81.0 14.50 81.0 0.0 0
37.50 CTSH1416H37.5 12.50 0.00 11.80 211.0 14.80 208.0 0.0 0
40.00 CTSH1401H40 9.10 0.00 9.00 39.0 12.60 40.0 0.0 0
40.00 CTSH1408H40 10.60 0.00 10.00 46.0 11.90 148.0 0.0 0
40.00 CTSH1416H40 10.60 0.00 10.00 59.0 11.40 67.0 0.0 0
40.00 CTSH1422H40 9.60 0.00 9.30 73.0 12.60 73.0 0.0 0
40.50 CTSH1401H40.5 8.60 0.00 8.50 39.0 12.00 17.0 0.0 0
41.00 CTSH1401H41 8.20 0.00 8.00 35.0 11.50 35.0 0.0 0
41.00 CTSH1408H41 9.50 0.00 9.00 45.0 10.90 75.0 0.0 0
41.00 CTSH1422H41 8.90 0.00 8.10 31.0 9.60 64.0 0.0 0
41.50 CTSH1401H41.5 8.40 0.00 8.40 46.0 9.80 46.0 0.0 0
42.00 CTSH1401H42 8.50 0.00 8.00 56.0 9.30 57.0 0.0 0
42.00 CTSH1408H42 7.70 0.00 8.00 31.0 8.90 80.0 0.0 0
42.00 CTSH1422H42 7.40 0.00 7.10 69.0 10.70 124.0 0.0 0
42.00 CTSH1429H42 8.70 0.00 7.40 63.0 10.30 63.0 0.0 0
42.50 CTSH1401H42.5 8.00 0.00 7.50 56.0 8.80 57.0 0.0 0
42.50 CTSH1408H42.5 6.50 -1.60 7.50 68.0 8.90 352.0 70.0 70
42.50 CTSH1416H42.5 8.10 0.00 7.30 166.0 8.80 34.0 0.0 0
42.50 CTSH1422H42.5 6.90 0.00 7.10 43.0 8.10 37.0 0.0 0
43.00 CTSH1401H43 7.50 0.00 7.00 55.0 8.30 100.0 0.0 0
43.00 CTSH1408H43 7.50 0.00 6.40 72.0 9.20 71.0 0.0 0
43.00 CTSH1422H43 7.60 0.00 6.10 174.0 9.70 129.0 0.0 0
43.00 CTSH1429H43 7.60 0.00 7.00 92.0 8.40 96.0 0.0 0
43.50 CTSH1401H43.5 7.00 0.00 6.50 71.0 7.80 183.0 0.0 0
43.50 CTSH1408H43.5 6.80 0.00 5.90 141.0 8.70 126.0 0.0 0
43.50 CTSH1422H43.5 7.10 0.00 5.60 264.0 9.20 139.0 0.0 0
43.50 CTSH1429H43.5 7.20 0.00 6.50 82.0 7.90 115.0 0.0 0
44.00 CTSH1401H44 6.50 0.00 6.00 77.0 7.20 168.0 0.0 0
44.00 CTSH1408H44 6.50 0.00 5.40 139.0 8.10 117.0 0.0 0
44.00 CTSH1422H44 6.60 0.00 5.20 264.0 8.70 40.0 0.0 0
44.00 CTSH1429H44 6.70 0.00 6.10 56.0 7.40 115.0 0.0 0
44.50 CTSH1401H44.5 6.00 0.00 5.50 80.0 6.80 175.0 0.0 0
44.50 CTSH1408H44.5 6.10 0.00 4.90 189.0 7.60 165.0 0.0 0
44.50 CTSH1422H44.5 6.00 -0.20 5.70 61.0 6.60 456.0 2.0 2
44.50 CTSH1429H44.5 6.20 0.00 5.60 149.0 7.00 670.0 0.0 0
45.00 CTSH1401H45 4.51 -0.99 4.90 56.0 6.70 11.0 5.0 5
45.00 CTSH1408H45 4.40 0.00 4.50 411.0 7.10 209.0 0.0 0
45.00 CTSH1416H45 4.51 -1.19 5.10 267.0 6.10 632.0 6.0 6
45.00 CTSH1422H45 4.50 0.00 5.10 245.0 6.80 915.0 0.0 0
45.00 CTSH1429H45 5.80 0.00 5.20 172.0 6.50 871.0 0.0 0
45.50 CTSH1401H45.5 5.00 0.00 4.50 78.0 5.80 180.0 0.0 0
45.50 CTSH1408H45.5 3.90 0.00 4.00 372.0 6.60 182.0 0.0 0
45.50 CTSH1416H45.5 5.20 0.00 4.70 578.0 5.60 914.0 0.0 0
45.50 CTSH1422H45.5 4.00 0.00 4.70 244.0 6.70 890.0 0.0 0
45.50 CTSH1429H45.5 5.30 0.00 4.70 260.0 6.00 900.0 0.0 0
46.00 CTSH1401H46 4.50 0.00 4.00 76.0 5.20 168.0 0.0 0
46.00 CTSH1408H46 3.50 0.00 3.60 794.0 6.00 514.0 0.0 0
46.00 CTSH1416H46 4.80 0.00 4.20 575.0 4.80 984.0 0.0 0
46.00 CTSH1422H46 3.60 0.00 4.30 101.0 4.60 83.0 0.0 0
46.00 CTSH1429H46 4.80 0.00 4.30 252.0 5.50 859.0 0.0 0
46.50 CTSH1401H46.5 2.90 -1.20 3.50 273.0 4.70 597.0 1.0 1
46.50 CTSH1408H46.5 3.00 0.00 3.70 388.0 4.00 276.0 0.0 0
46.50 CTSH1416H46.5 4.30 0.00 3.80 507.0 4.60 1047.0 0.0 0
46.50 CTSH1422H46.5 4.40 0.00 3.80 320.0 5.10 971.0 0.0 0
46.50 CTSH1429H46.5 4.40 0.00 3.90 189.0 5.10 853.0 0.0 0
47.00 CTSH1401H47 2.65 -0.85 3.00 93.0 4.60 199.0 19.0 20
47.00 CTSH1408H47 2.85 0.00 3.30 429.0 4.50 795.0 0.0 0
47.00 CTSH1416H47 3.90 0.00 3.40 528.0 4.20 1038.0 0.0 0
47.00 CTSH1422H47 2.95 0.00 3.40 410.0 4.60 1050.0 0.0 0
47.00 CTSH1429H47 4.00 0.00 3.50 208.0 4.70 1085.0 0.0 0
47.50 CTSH1401H47.5 2.92 -0.18 2.50 210.0 4.20 724.0 15.0 34
47.50 CTSH1408H47.5 2.55 -0.95 2.95 697.0 3.60 1125.0 87.0 87
47.50 CTSH1416H47.5 3.90 0.40 3.00 242.0 3.40 1125.0 7.0 259
47.50 CTSH1422H47.5 2.60 -1.00 3.10 601.0 4.10 1157.0 38.0 52
47.50 CTSH1429H47.5 3.60 0.00 3.10 287.0 4.20 1099.0 0.0 0
48.00 CTSH1401H48 2.71 0.06 2.00 90.0 3.20 702.0 24.0 8
48.00 CTSH1408H48 3.00 0.00 2.50 604.0 2.95 1001.0 0.0 0
48.00 CTSH1416H48 3.10 0.00 2.65 72.0 2.95 1201.0 0.0 0
48.00 CTSH1422H48 2.90 -0.30 2.75 510.0 3.70 1189.0 28.0 68
48.00 CTSH1429H48 3.20 0.00 2.80 86.0 3.80 966.0 0.0 0
48.50 CTSH1401H48.5 1.15 -1.00 1.50 108.0 2.30 312.0 2.0 12
48.50 CTSH1408H48.5 2.75 0.10 2.20 363.0 2.50 943.0 14.0 108
48.50 CTSH1416H48.5 2.75 0.00 2.30 313.0 2.45 159.0 4.0 41
48.50 CTSH1422H48.5 2.65 -0.20 2.40 559.0 3.30 1166.0 22.0 39
48.50 CTSH1429H48.5 2.90 0.00 2.50 76.0 3.40 989.0 0.0 0
49.00 CTSH1401H49 2.35 0.65 1.10 1021.0 1.45 1144.0 59.0 80
49.00 CTSH1408H49 2.45 0.10 1.85 678.0 2.20 1219.0 10.0 154
49.00 CTSH1416H49 1.93 -0.47 1.95 310.0 2.10 259.0 1.0 11
49.00 CTSH1422H49 2.50 0.00 2.05 104.0 2.45 629.0 0.0 0
49.00 CTSH1429H49 1.70 -0.95 2.20 107.0 2.60 908.0 10.0 10
49.50 CTSH1401H49.5 1.20 -0.05 0.55 1326.0 0.95 984.0 37.0 57
49.50 CTSH1408H49.5 2.45 0.00 1.55 621.0 1.70 124.0 10.0 115
49.50 CTSH1416H49.5 2.07 -0.03 1.65 362.0 1.75 1.0 1.0 85
49.50 CTSH1422H49.5 2.20 0.00 1.75 184.0 2.15 691.0 0.0 0
49.50 CTSH1429H49.5 2.30 0.00 1.90 90.0 2.40 1060.0 0.0 0
50.00 CTSH1401H50 1.14 0.24 0.40 116.0 0.50 31.0 2.0 166
50.00 CTSH1408H50 1.55 -0.30 1.30 95.0 1.45 409.0 21.0 93
50.00 CTSH1416H50 1.61 -0.34 1.40 240.0 1.50 350.0 6.0 662
50.00 CTSH1422H50 1.80 -0.10 1.50 229.0 1.85 1114.0 4.0 41
50.00 CTSH1429H50 1.25 -0.75 1.60 211.0 2.05 942.0 10.0 10
50.50 CTSH1401H50.5 0.20 -0.35 0.15 191.0 0.25 179.0 12.0 117
50.50 CTSH1408H50.5 1.17 -0.33 1.05 105.0 1.15 45.0 36.0 98
50.50 CTSH1416H50.5 1.26 -0.39 1.15 347.0 1.25 835.0 37.0 57
50.50 CTSH1422H50.5 1.60 0.00 1.25 279.0 1.65 1044.0 0.0 0
50.50 CTSH1429H50.5 1.05 -0.65 1.35 377.0 1.85 1346.0 10.0 10
51.00 CTSH1401H51 0.10 -0.35 0.05 35.0 0.10 9.0 59.0 723
51.00 CTSH1408H51 1.31 0.09 0.85 449.0 1.00 152.0 7.0 48
51.00 CTSH1416H51 1.05 -0.10 0.90 695.0 1.00 323.0 11.0 168
51.00 CTSH1422H51 1.64 0.00 1.05 298.0 1.25 1213.0 3.0 5
51.00 CTSH1429H51 1.45 0.00 1.15 313.0 1.55 1429.0 2.0 2
51.50 CTSH1401H51.5 0.28 0.14 0.05 113.0 0.15 1018.0 16.0 124
51.50 CTSH1408H51.5 0.84 -0.06 0.65 178.0 0.75 44.0 70.0 28
51.50 CTSH1416H51.5 0.91 -0.24 0.70 907.0 0.80 216.0 70.0 95
51.50 CTSH1422H51.5 1.37 0.27 0.90 229.0 1.25 1290.0 2.0 12
51.50 CTSH1429H51.5 1.25 0.00 0.95 233.0 1.40 1160.0 0.0 0
52.00 CTSH1401H52 0.05 0.00 0.05 8.0 0.15 1284.0 8.0 811
52.00 CTSH1408H52 0.70 0.00 0.50 1353.0 0.65 454.0 0.0 0
52.00 CTSH1416H52 0.95 0.02 0.55 893.0 0.65 760.0 2.0 76
52.00 CTSH1422H52 0.90 0.00 0.70 180.0 1.00 795.0 0.0 0
52.00 CTSH1429H52 0.70 -0.30 0.80 317.0 1.15 1384.0 1.0 13
52.50 CTSH1401H52.5 0.05 0.00 0.05 12.0 0.10 865.0 12.0 42
52.50 CTSH1408H52.5 0.70 0.15 0.40 932.0 0.60 654.0 25.0 68
52.50 CTSH1416H52.5 0.80 0.00 0.45 394.0 0.55 1320.0 11.0 4,097
52.50 CTSH1422H52.5 0.70 0.00 0.60 24.0 0.95 934.0 0.0 0
52.50 CTSH1429H52.5 0.85 0.00 0.65 211.0 1.05 1124.0 0.0 0
53.00 CTSH1401H53 0.05 -0.10 0.05 1.0 0.15 1131.0 18.0 18
53.00 CTSH1408H53 0.45 -0.10 0.35 113.0 0.45 669.0 3.0 691
53.00 CTSH1416H53 0.45 0.00 0.35 382.0 0.45 1416.0 1.0 76
53.00 CTSH1422H53 0.55 0.00 0.45 169.0 0.80 905.0 0.0 0
53.00 CTSH1429H53 0.86 0.16 0.55 57.0 0.80 1227.0 1.0 1
53.50 CTSH1401H53.5 0.05 -0.05 0.05 201.0 0.15 1238.0 6.0 6
53.50 CTSH1408H53.5 0.35 0.05 0.25 773.0 0.45 862.0 5.0 18
53.50 CTSH1416H53.5 0.49 0.09 0.25 709.0 0.35 842.0 15.0 15
53.50 CTSH1422H53.5 0.45 0.00 0.35 179.0 0.65 874.0 0.0 0
53.50 CTSH1429H53.5 0.65 0.10 0.40 297.0 0.55 244.0 3.0 4
54.00 CTSH1401H54 0.15 0.00 0.05 10.0 0.15 984.0 0.0 0
54.00 CTSH1408H54 0.15 -0.10 0.20 717.0 0.45 942.0 8.0 8
54.00 CTSH1416H54 0.40 0.00 0.20 377.0 0.30 1511.0 1.0 1
54.00 CTSH1422H54 0.35 0.00 0.30 32.0 0.45 99.0 0.0 0
54.00 CTSH1429H54 0.53 0.08 0.35 48.0 0.55 1282.0 6.0 6
54.50 CTSH1401H54.5 0.15 0.00 0.05 11.0 0.15 760.0 0.0 0
54.50 CTSH1408H54.5 0.15 0.00 0.10 1638.0 0.40 790.0 0.0 0
54.50 CTSH1416H54.5 0.20 0.00 0.15 470.0 0.25 1495.0 0.0 0
54.50 CTSH1422H54.5 0.25 0.00 0.20 283.0 0.45 912.0 0.0 0
54.50 CTSH1429H54.5 0.35 0.00 0.25 195.0 0.55 935.0 0.0 0
55.00 CTSH1401H55 0.15 0.00 0.05 10.0 0.15 761.0 0.0 0
55.00 CTSH1408H55 0.15 0.05 0.10 1328.0 0.35 774.0 8.0 8
55.00 CTSH1416H55 0.29 0.14 0.10 573.0 0.20 1450.0 10.0 54
55.00 CTSH1422H55 0.15 -0.05 0.15 328.0 0.35 1185.0 7.0 7
55.00 CTSH1429H55 0.25 0.00 0.20 180.0 0.45 962.0 0.0 0
55.50 CTSH1401H55.5 0.10 0.00 0.00 0.0 0.15 811.0 0.0 0
55.50 CTSH1408H55.5 0.05 0.00 0.05 10.0 0.35 561.0 0.0 0
55.50 CTSH1422H55.5 0.20 0.05 0.10 343.0 0.20 385.0 6.0 6
55.50 CTSH1429H55.5 0.15 -0.05 0.15 268.0 0.35 1173.0 7.0 7
56.00 CTSH1401H56 0.15 0.00 0.05 34.0 0.15 650.0 0.0 0
56.00 CTSH1408H56 0.11 0.06 0.05 760.0 0.25 681.0 2.0 2
56.00 CTSH1422H56 0.05 0.00 0.05 305.0 0.25 769.0 0.0 0
56.00 CTSH1429H56 0.20 0.10 0.10 338.0 0.25 997.0 16.0 16
56.50 CTSH1401H56.5 0.10 0.00 0.00 0.0 0.15 692.0 0.0 0
56.50 CTSH1408H56.5 0.25 0.00 0.05 202.0 0.30 470.0 0.0 0
56.50 CTSH1422H56.5 0.05 0.00 0.05 134.0 0.35 878.0 0.0 0
56.50 CTSH1429H56.5 0.05 0.00 0.05 355.0 0.30 820.0 0.0 0
57.00 CTSH1401H57 0.10 0.00 0.00 0.0 0.15 630.0 0.0 0
57.00 CTSH1408H57 0.25 0.00 0.05 10.0 0.25 283.0 0.0 0
57.00 CTSH1422H57 0.05 0.00 0.05 37.0 0.40 806.0 0.0 0
57.00 CTSH1429H57 0.05 0.00 0.05 204.0 0.30 907.0 0.0 0
57.50 CTSH1401H57.5 0.10 0.00 0.00 0.0 0.15 630.0 0.0 0
57.50 CTSH1408H57.5 0.25 0.00 0.05 10.0 0.25 369.0 0.0 0
57.50 CTSH1416H57.5 0.10 0.00 0.05 10.0 0.10 885.0 0.0 0
57.50 CTSH1429H57.5 0.05 0.00 0.05 32.0 0.25 586.0 0.0 0
58.00 CTSH1401H58 0.10 0.00 0.00 0.0 0.15 630.0 0.0 0
58.00 CTSH1408H58 0.25 0.00 0.05 30.0 0.25 509.0 0.0 0
58.00 CTSH1422H58 0.25 0.00 0.05 10.0 0.25 652.0 0.0 0
58.00 CTSH1429H58 0.05 0.00 0.05 10.0 0.25 640.0 0.0 0
58.50 CTSH1401H58.5 0.10 0.00 0.00 0.0 0.15 630.0 0.0 0
60.00 CTSH1401H60 0.10 0.00 0.00 0.0 0.15 630.0 0.0 0
60.00 CTSH1416H60 0.05 0.00 0.00 0.0 0.05 136.0 0.0 0
62.50 CTSH1401H62.5 0.10 0.00 0.00 0.0 0.15 667.0 0.0 0
65.00 CTSH1401H65 0.10 0.00 0.00 0.0 0.15 667.0 0.0 0

Put Options: CTSH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 CTSH1401T35 0.20 0.00 0.00 0.0 0.15 493.0 0.0 0
37.50 CTSH1401T37.5 0.20 0.00 0.00 0.0 0.15 493.0 0.0 0
37.50 CTSH1416T37.5 0.05 0.00 0.05 10.0 0.05 96.0 0.0 0
40.00 CTSH1401T40 0.25 0.00 0.05 16.0 0.25 489.0 0.0 0
40.00 CTSH1408T40 0.25 0.00 0.05 5.0 0.25 332.0 0.0 0
40.00 CTSH1416T40 0.05 0.00 0.05 1.0 0.05 106.0 0.0 0
40.00 CTSH1422T40 0.25 0.00 0.05 193.0 0.25 571.0 0.0 0
40.50 CTSH1401T40.5 0.25 0.00 0.05 10.0 0.25 585.0 0.0 0
41.00 CTSH1401T41 0.25 0.00 0.05 10.0 0.25 562.0 0.0 0
41.00 CTSH1408T41 0.25 0.00 0.05 105.0 0.25 479.0 0.0 0
41.00 CTSH1422T41 0.25 0.00 0.05 15.0 0.25 564.0 0.0 0
41.50 CTSH1401T41.5 0.25 0.00 0.05 50.0 0.25 555.0 0.0 0
42.00 CTSH1401T42 0.25 0.00 0.05 60.0 0.25 574.0 0.0 0
42.00 CTSH1408T42 0.25 0.00 0.05 381.0 0.25 579.0 0.0 0
42.00 CTSH1422T42 0.25 0.00 0.05 1.0 0.25 532.0 0.0 0
42.00 CTSH1429T42 0.05 0.00 0.05 122.0 0.25 655.0 0.0 0
42.50 CTSH1401T42.5 0.25 0.00 0.05 10.0 0.25 568.0 0.0 0
42.50 CTSH1408T42.5 0.25 0.00 0.05 10.0 0.25 605.0 0.0 0
42.50 CTSH1416T42.5 0.16 0.06 0.05 1.0 0.10 561.0 257.0 385
42.50 CTSH1422T42.5 0.05 0.00 0.05 10.0 0.25 574.0 0.0 0
43.00 CTSH1401T43 0.25 0.00 0.05 16.0 0.25 635.0 0.0 0
43.00 CTSH1408T43 0.25 0.00 0.05 1.0 0.25 673.0 0.0 0
43.00 CTSH1422T43 0.05 0.00 0.05 10.0 0.35 854.0 0.0 0
43.00 CTSH1429T43 0.05 0.00 0.05 787.0 0.25 341.0 0.0 0
43.50 CTSH1401T43.5 0.25 0.00 0.05 10.0 0.25 820.0 0.0 0
43.50 CTSH1408T43.5 0.25 0.00 0.05 1.0 0.25 624.0 0.0 0
43.50 CTSH1422T43.5 0.05 0.00 0.05 39.0 0.35 910.0 0.0 0
43.50 CTSH1429T43.5 0.05 0.00 0.10 325.0 0.25 294.0 0.0 0
44.00 CTSH1401T44 0.25 0.00 0.05 22.0 0.25 526.0 0.0 0
44.00 CTSH1408T44 0.05 0.00 0.05 10.0 0.30 684.0 0.0 0
44.00 CTSH1422T44 0.35 0.25 0.10 396.0 0.25 423.0 20.0 20
44.00 CTSH1429T44 0.25 0.20 0.10 977.0 0.25 326.0 7.0 7
44.50 CTSH1401T44.5 0.35 0.10 0.05 5.0 0.25 588.0 11.0 11
44.50 CTSH1408T44.5 0.05 0.00 0.05 10.0 0.35 997.0 0.0 0
44.50 CTSH1422T44.5 0.37 0.32 0.10 921.0 0.25 308.0 7.0 17
44.50 CTSH1429T44.5 0.05 0.00 0.15 824.0 0.30 312.0 0.0 0
45.00 CTSH1401T45 0.25 0.00 0.05 10.0 0.25 588.0 0.0 0
45.00 CTSH1408T45 0.27 0.22 0.05 296.0 0.20 219.0 4.0 4
45.00 CTSH1416T45 0.15 0.10 0.10 673.0 0.20 474.0 59.0 263
45.00 CTSH1422T45 0.10 0.00 0.05 29.0 0.50 863.0 0.0 0
45.00 CTSH1429T45 0.10 0.00 0.10 634.0 0.35 292.0 0.0 0
45.50 CTSH1401T45.5 0.25 0.00 0.05 1.0 0.25 588.0 0.0 0
45.50 CTSH1408T45.5 0.10 0.00 0.05 521.0 0.40 1210.0 0.0 0
45.50 CTSH1416T45.5 0.10 0.00 0.15 500.0 0.25 669.0 0.0 0
45.50 CTSH1422T45.5 0.10 0.00 0.10 935.0 0.45 888.0 0.0 0
45.50 CTSH1429T45.5 0.15 0.00 0.15 966.0 0.40 287.0 0.0 0
46.00 CTSH1401T46 0.25 0.00 0.05 1.0 0.25 801.0 0.0 0
46.00 CTSH1408T46 0.40 0.35 0.10 1074.0 0.25 417.0 4.0 4
46.00 CTSH1416T46 0.15 0.00 0.20 510.0 0.30 685.0 0.0 0
46.00 CTSH1422T46 0.15 0.00 0.10 982.0 0.50 850.0 0.0 0
46.00 CTSH1429T46 0.20 0.00 0.20 1034.0 0.45 172.0 0.0 0
46.50 CTSH1401T46.5 0.25 0.00 0.05 520.0 0.25 821.0 0.0 0
46.50 CTSH1408T46.5 0.50 0.40 0.05 1195.0 0.30 250.0 80.0 80
46.50 CTSH1416T46.5 0.25 0.00 0.25 591.0 0.35 633.0 25.0 25
46.50 CTSH1422T46.5 0.20 0.00 0.15 965.0 0.45 95.0 0.0 0
46.50 CTSH1429T46.5 0.25 0.00 0.40 300.0 0.55 277.0 0.0 0
47.00 CTSH1401T47 0.20 0.10 0.05 21.0 0.15 1047.0 5.0 73
47.00 CTSH1408T47 0.60 0.45 0.15 1215.0 0.40 919.0 110.0 114
47.00 CTSH1416T47 0.35 0.10 0.35 341.0 0.45 837.0 13.0 0
47.00 CTSH1422T47 0.25 0.00 0.40 778.0 0.55 164.0 0.0 0
47.00 CTSH1429T47 0.40 0.00 0.45 384.0 0.65 271.0 0.0 0
47.50 CTSH1401T47.5 1.50 1.40 0.05 146.0 0.15 1448.0 2.0 102
47.50 CTSH1408T47.5 0.45 0.25 0.40 46.0 0.45 58.0 20.0 60
47.50 CTSH1416T47.5 0.45 0.15 0.45 12.0 0.50 22.0 10.0 491
47.50 CTSH1422T47.5 1.05 0.65 0.55 937.0 0.65 86.0 4.0 4
47.50 CTSH1429T47.5 1.08 0.63 0.65 175.0 0.75 251.0 20.0 10
48.00 CTSH1401T48 0.25 0.00 0.05 356.0 0.25 1044.0 0.0 0
48.00 CTSH1408T48 0.50 0.15 0.50 471.0 0.60 873.0 50.0 91
48.00 CTSH1416T48 0.60 0.15 0.55 516.0 0.65 437.0 1.0 40
48.00 CTSH1422T48 0.45 0.00 0.65 755.0 0.80 182.0 0.0 0
48.00 CTSH1429T48 0.50 0.00 0.75 290.0 0.90 547.0 0.0 0
48.50 CTSH1401T48.5 2.50 2.25 0.05 516.0 0.25 1569.0 10.0 10
48.50 CTSH1408T48.5 0.50 0.00 0.65 66.0 0.75 900.0 3.0 193
48.50 CTSH1416T48.5 0.55 0.00 0.70 581.0 0.80 628.0 0.0 0
48.50 CTSH1422T48.5 0.75 0.10 0.85 246.0 0.95 278.0 10.0 10
48.50 CTSH1429T48.5 0.70 0.00 0.90 286.0 1.05 469.0 0.0 0
49.00 CTSH1401T49 0.20 0.05 0.05 428.0 0.15 881.0 3.0 3
49.00 CTSH1408T49 0.60 0.00 0.70 988.0 0.90 340.0 0.0 0
49.00 CTSH1416T49 0.65 0.00 0.85 624.0 0.95 528.0 68.0 68
49.00 CTSH1422T49 0.80 0.10 1.00 367.0 1.15 688.0 9.0 27
49.00 CTSH1429T49 0.85 0.05 1.00 508.0 1.25 822.0 2.0 13
49.50 CTSH1401T49.5 0.20 0.15 0.10 1594.0 0.20 543.0 40.0 139
49.50 CTSH1408T49.5 0.80 0.05 0.95 496.0 1.05 124.0 2.0 30
49.50 CTSH1416T49.5 0.85 0.00 1.05 471.0 1.15 750.0 14.0 14
49.50 CTSH1422T49.5 1.10 0.25 1.15 526.0 1.35 782.0 58.0 65
49.50 CTSH1429T49.5 1.21 0.31 1.30 191.0 1.45 663.0 13.0 13
50.00 CTSH1401T50 0.15 0.05 0.25 1571.0 0.40 631.0 1.0 38
50.00 CTSH1408T50 0.90 0.00 1.20 130.0 1.30 286.0 2.0 128
50.00 CTSH1416T50 1.18 0.18 1.30 10.0 1.35 587.0 1.0 241
50.00 CTSH1422T50 1.30 0.25 1.40 286.0 1.55 389.0 114.0 122
50.00 CTSH1429T50 1.20 0.00 1.50 269.0 1.65 240.0 0.0 0
50.50 CTSH1401T50.5 0.45 0.25 0.55 130.0 0.65 114.0 10.0 10
50.50 CTSH1408T50.5 1.35 0.20 1.45 87.0 1.55 268.0 15.0 94
50.50 CTSH1416T50.5 1.45 0.20 1.55 34.0 1.60 543.0 2.0 9
50.50 CTSH1422T50.5 1.75 0.50 1.65 307.0 1.80 332.0 1.0 77
50.50 CTSH1429T50.5 1.25 0.00 1.75 233.0 1.90 83.0 0.0 0
51.00 CTSH1401T51 0.35 -0.10 0.60 1397.0 1.10 564.0 10.0 96
51.00 CTSH1408T51 1.26 -0.09 1.70 239.0 1.85 216.0 1.0 33
51.00 CTSH1416T51 1.50 0.00 1.80 124.0 1.90 468.0 11.0 12
51.00 CTSH1422T51 1.80 0.30 1.90 320.0 2.10 294.0 8.0 75
51.00 CTSH1429T51 1.80 0.20 2.00 355.0 2.20 203.0 30.0 30
51.50 CTSH1401T51.5 0.70 0.00 0.55 740.0 1.55 100.0 0.0 0
51.50 CTSH1408T51.5 1.86 0.16 2.05 45.0 2.20 289.0 70.0 57
51.50 CTSH1416T51.5 1.93 0.23 2.10 103.0 2.20 184.0 71.0 87
51.50 CTSH1422T51.5 2.05 0.25 2.20 295.0 2.40 197.0 60.0 60
51.50 CTSH1429T51.5 1.70 0.00 2.30 195.0 2.50 66.0 0.0 0
52.00 CTSH1401T52 0.95 0.00 0.90 831.0 2.05 108.0 0.0 0
52.00 CTSH1408T52 2.30 0.25 2.30 1078.0 2.55 271.0 43.0 77
52.00 CTSH1416T52 1.80 0.00 2.45 53.0 2.55 159.0 9.0 74
52.00 CTSH1422T52 2.50 0.25 2.55 192.0 2.75 250.0 19.0 108
52.00 CTSH1429T52 2.30 0.15 2.65 164.0 2.80 65.0 10.0 32
52.50 CTSH1401T52.5 3.90 2.65 1.35 693.0 2.55 117.0 9.0 9
52.50 CTSH1408T52.5 2.25 0.00 2.45 1272.0 3.00 263.0 0.0 0
52.50 CTSH1416T52.5 2.84 0.44 2.80 22.0 2.90 48.0 20.0 194
52.50 CTSH1422T52.5 2.45 0.05 2.75 763.0 3.10 266.0 7.0 18
52.50 CTSH1429T52.5 2.30 0.00 2.95 213.0 3.20 101.0 0.0 0
53.00 CTSH1401T53 1.70 0.00 1.85 297.0 3.00 72.0 0.0 0
53.00 CTSH1408T53 3.10 0.75 2.85 986.0 3.40 264.0 27.0 0
53.00 CTSH1416T53 2.60 0.00 2.95 1142.0 3.40 716.0 45.0 47
53.00 CTSH1422T53 2.75 0.00 2.85 935.0 3.60 465.0 0.0 0
53.00 CTSH1429T53 2.90 0.00 2.95 784.0 3.60 222.0 0.0 0
53.50 CTSH1401T53.5 2.15 0.00 2.30 57.0 3.50 56.0 0.0 0
53.50 CTSH1408T53.5 2.60 0.00 2.70 1129.0 3.90 635.0 0.0 0
53.50 CTSH1416T53.5 3.20 0.25 3.20 1017.0 3.80 529.0 1.0 3
53.50 CTSH1422T53.5 2.90 0.00 3.20 896.0 4.00 446.0 0.0 0
53.50 CTSH1429T53.5 2.95 0.00 3.20 903.0 4.00 231.0 0.0 0
54.00 CTSH1401T54 2.65 0.00 2.80 180.0 4.00 31.0 0.0 0
54.00 CTSH1408T54 3.00 0.00 3.50 1083.0 4.30 165.0 0.0 0
54.00 CTSH1416T54 3.60 0.50 3.20 1098.0 4.20 488.0 2.0 2
54.00 CTSH1422T54 3.10 0.00 3.20 696.0 4.40 190.0 0.0 0
54.00 CTSH1429T54 3.20 0.00 3.30 888.0 4.40 171.0 0.0 0
54.50 CTSH1401T54.5 3.10 0.00 3.30 180.0 4.50 21.0 0.0 0
54.50 CTSH1408T54.5 3.40 0.00 3.80 825.0 5.30 703.0 0.0 0
54.50 CTSH1416T54.5 3.50 0.00 3.60 1081.0 4.70 616.0 0.0 0
54.50 CTSH1422T54.5 3.50 0.00 3.60 899.0 4.80 201.0 0.0 0
54.50 CTSH1429T54.5 3.60 0.00 3.70 714.0 4.80 151.0 0.0 0
55.00 CTSH1401T55 3.60 0.00 3.70 57.0 5.00 53.0 0.0 0
55.00 CTSH1408T55 2.85 0.00 4.90 81.0 5.20 44.0 0.0 0
55.00 CTSH1416T55 6.30 2.40 4.50 387.0 5.20 263.0 9.0 9
55.00 CTSH1422T55 3.90 0.00 4.00 875.0 5.30 300.0 0.0 0
55.00 CTSH1429T55 4.00 0.00 4.10 812.0 5.30 70.0 0.0 0
55.50 CTSH1401T55.5 4.10 0.00 4.30 618.0 5.50 74.0 0.0 0
55.50 CTSH1408T55.5 3.20 0.00 3.70 191.0 6.20 415.0 0.0 0
55.50 CTSH1422T55.5 2.90 0.00 3.10 208.0 6.60 454.0 0.0 0
55.50 CTSH1429T55.5 4.40 0.00 4.50 586.0 5.70 46.0 0.0 0
56.00 CTSH1401T56 4.60 0.00 4.70 178.0 6.00 20.0 0.0 0
56.00 CTSH1408T56 3.60 0.00 4.10 190.0 6.70 381.0 0.0 0
56.00 CTSH1422T56 3.40 0.00 3.50 171.0 7.10 270.0 0.0 0
56.00 CTSH1429T56 4.80 0.00 5.00 155.0 6.20 20.0 0.0 0
56.50 CTSH1401T56.5 5.10 0.00 5.70 180.0 6.50 52.0 0.0 0
56.50 CTSH1408T56.5 4.10 0.00 4.60 191.0 7.30 371.0 0.0 0
56.50 CTSH1422T56.5 3.80 0.00 4.00 144.0 7.60 182.0 0.0 0
56.50 CTSH1429T56.5 5.20 0.00 5.40 54.0 6.60 30.0 0.0 0
57.00 CTSH1401T57 5.60 0.00 5.80 70.0 7.00 69.0 0.0 0
57.00 CTSH1408T57 5.60 0.00 5.00 191.0 7.80 375.0 0.0 0
57.00 CTSH1422T57 5.50 0.00 4.50 151.0 8.00 126.0 0.0 0
57.00 CTSH1429T57 5.70 0.00 5.90 156.0 7.10 7.0 0.0 0
57.50 CTSH1401T57.5 6.10 0.00 6.30 129.0 7.50 102.0 0.0 0
57.50 CTSH1408T57.5 6.10 0.00 5.50 152.0 8.30 152.0 0.0 0
57.50 CTSH1416T57.5 7.34 1.14 6.70 340.0 7.60 220.0 10.0 38
57.50 CTSH1429T57.5 6.20 0.00 6.40 36.0 7.60 31.0 0.0 0
58.00 CTSH1401T58 6.60 0.00 6.80 70.0 8.00 69.0 0.0 0
58.00 CTSH1408T58 6.60 0.00 6.20 172.0 8.10 75.0 0.0 0
58.00 CTSH1422T58 5.30 0.00 5.50 84.0 9.00 84.0 0.0 0
58.00 CTSH1429T58 6.70 0.00 6.80 111.0 8.10 41.0 0.0 0
58.50 CTSH1401T58.5 7.10 0.00 7.70 70.0 8.50 69.0 0.0 0
60.00 CTSH1401T60 8.60 0.00 8.70 41.0 10.00 64.0 0.0 0
60.00 CTSH1416T60 9.19 0.49 8.40 308.0 10.50 273.0 10.0 10
62.50 CTSH1401T62.5 10.50 0.00 10.50 59.0 13.40 51.0 0.0 0
65.00 CTSH1401T65 13.50 0.00 13.10 90.0 15.50 85.0 0.0 0
Trading Center