Cognizant Technology Solutions Corp $49.05

down 0.00


31/7/2014 04:00 PM  |  NASDAQ : CTSH  
Industries : Computer Software & Services / Business Software & Services
Last Trade: 49.05
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 49.05
Open: 49.76
Bid: 47.01
Ask: 51.76
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 13.30 0.00 13.30 668.0 16.20 648.0 0.0 0
37.50 CTSH1401H37.5 11.40 0.00 11.40 36.0 12.50 36.0 0.0 0
37.50 CTSH1416H37.5 11.40 0.00 11.40 162.0 13.00 545.0 0.0 0
40.00 CTSH1401H40 8.60 0.00 8.60 21.0 10.70 1.0 0.0 0
40.00 CTSH1408H40 8.30 0.00 8.30 76.0 11.20 76.0 0.0 0
40.00 CTSH1416H40 8.90 0.00 8.90 46.0 10.30 129.0 0.0 0
40.00 CTSH1422H40 8.10 0.00 8.10 387.0 11.50 353.0 0.0 0
40.50 CTSH1401H40.5 8.40 0.00 8.40 31.0 9.90 31.0 0.0 0
41.00 CTSH1401H41 7.90 0.00 7.90 31.0 9.40 31.0 0.0 0
41.00 CTSH1408H41 7.10 0.00 7.10 71.0 10.50 86.0 0.0 0
41.00 CTSH1422H41 8.90 0.00 8.00 123.0 9.40 363.0 10.0 10
41.50 CTSH1401H41.5 7.40 0.00 7.40 31.0 8.90 31.0 0.0 0
42.00 CTSH1401H42 6.90 0.00 6.90 31.0 8.30 31.0 0.0 0
42.00 CTSH1408H42 6.10 0.00 6.10 76.0 9.50 88.0 0.0 0
42.00 CTSH1422H42 7.00 0.00 7.00 21.0 8.50 63.0 0.0 0
42.00 CTSH1429H42 6.30 0.00 6.30 383.0 9.40 324.0 0.0 0
42.50 CTSH1401H42.5 6.40 0.00 6.40 31.0 7.80 31.0 0.0 0
42.50 CTSH1408H42.5 6.50 0.00 6.50 158.0 7.80 722.0 70.0 70
42.50 CTSH1416H42.5 7.20 0.00 6.50 221.0 7.30 545.0 10.0 10
42.50 CTSH1422H42.5 5.70 0.00 5.70 79.0 9.10 94.0 0.0 0
43.00 CTSH1401H43 6.00 0.00 6.00 55.0 7.30 56.0 0.0 0
43.00 CTSH1408H43 5.10 0.00 5.10 87.0 8.40 92.0 0.0 0
43.00 CTSH1422H43 5.30 0.00 5.30 79.0 8.40 79.0 0.0 0
43.00 CTSH1429H43 5.90 0.00 5.90 48.0 7.50 66.0 0.0 0
43.50 CTSH1401H43.5 5.50 0.00 5.50 55.0 6.80 56.0 0.0 0
43.50 CTSH1408H43.5 4.70 0.00 4.70 98.0 8.00 102.0 0.0 0
43.50 CTSH1422H43.5 4.70 0.00 4.70 92.0 8.30 69.0 0.0 0
43.50 CTSH1429H43.5 5.60 0.00 5.60 142.0 8.00 629.0 0.0 0
44.00 CTSH1401H44 5.00 0.00 5.00 55.0 6.30 56.0 0.0 0
44.00 CTSH1408H44 5.00 0.00 5.00 46.0 6.60 82.0 0.0 0
44.00 CTSH1422H44 4.40 0.00 4.40 933.0 7.50 753.0 0.0 0
44.00 CTSH1429H44 5.20 0.00 5.20 158.0 7.40 835.0 0.0 0
44.50 CTSH1401H44.5 4.50 0.00 4.50 55.0 5.80 56.0 0.0 0
44.50 CTSH1408H44.5 3.90 0.00 3.90 551.0 6.80 473.0 0.0 0
44.50 CTSH1422H44.5 6.00 1.20 4.80 75.0 6.10 842.0 2.0 2
44.50 CTSH1429H44.5 4.70 0.00 4.70 345.0 6.10 870.0 0.0 0
45.00 CTSH1401H45 4.51 0.91 3.60 492.0 4.70 300.0 5.0 5
45.00 CTSH1408H45 3.20 0.00 3.20 1073.0 5.60 904.0 0.0 0
45.00 CTSH1416H45 4.51 0.31 4.20 391.0 5.00 867.0 6.0 6
45.00 CTSH1422H45 3.30 0.00 3.30 1009.0 6.80 797.0 0.0 0
45.00 CTSH1429H45 4.10 0.00 4.10 810.0 5.70 877.0 0.0 0
45.50 CTSH1401H45.5 3.50 0.00 3.50 55.0 4.80 111.0 0.0 0
45.50 CTSH1408H45.5 2.80 0.00 2.80 1047.0 5.70 853.0 0.0 0
45.50 CTSH1416H45.5 3.80 0.00 3.80 242.0 4.60 932.0 0.0 0
45.50 CTSH1422H45.5 2.90 0.00 2.90 1043.0 6.20 795.0 0.0 0
45.50 CTSH1429H45.5 3.90 0.00 3.90 191.0 5.20 665.0 0.0 0
46.00 CTSH1401H46 3.00 0.00 3.00 55.0 4.30 56.0 0.0 0
46.00 CTSH1408H46 2.30 0.00 2.30 1118.0 5.10 908.0 0.0 0
46.00 CTSH1416H46 3.40 0.00 3.40 213.0 4.10 376.0 0.0 0
46.00 CTSH1422H46 2.50 0.00 2.50 1119.0 4.70 791.0 0.0 0
46.00 CTSH1429H46 2.60 0.00 2.60 1067.0 4.80 854.0 0.0 0
46.50 CTSH1401H46.5 2.90 0.60 2.30 137.0 3.80 575.0 1.0 1
46.50 CTSH1408H46.5 1.90 0.00 1.90 1191.0 4.50 889.0 0.0 0
46.50 CTSH1416H46.5 3.00 0.00 3.00 88.0 3.50 862.0 0.0 0
46.50 CTSH1422H46.5 2.25 0.00 2.25 1110.0 4.30 797.0 0.0 0
46.50 CTSH1429H46.5 2.15 0.00 2.15 1145.0 4.40 816.0 0.0 0
47.00 CTSH1401H47 2.65 1.15 1.50 741.0 3.70 841.0 19.0 20
47.00 CTSH1408H47 1.55 0.00 1.55 1310.0 4.00 1000.0 0.0 0
47.00 CTSH1416H47 2.65 0.00 2.65 48.0 2.95 730.0 0.0 0
47.00 CTSH1422H47 2.70 0.00 2.70 253.0 3.90 863.0 0.0 0
47.00 CTSH1429H47 1.95 0.00 1.95 1095.0 3.90 819.0 0.0 0
47.50 CTSH1401H47.5 2.92 1.52 1.40 425.0 2.75 951.0 15.0 34
47.50 CTSH1408H47.5 2.55 0.35 2.20 49.0 2.40 232.0 87.0 87
47.50 CTSH1416H47.5 2.60 0.00 2.30 30.0 2.45 290.0 150.0 409
47.50 CTSH1422H47.5 2.60 0.15 2.45 81.0 3.00 462.0 38.0 52
47.50 CTSH1429H47.5 2.40 0.00 2.40 381.0 3.60 832.0 0.0 0
48.00 CTSH1401H48 1.10 0.00 1.00 430.0 2.00 1190.0 2.0 10
48.00 CTSH1408H48 1.85 0.00 1.85 105.0 2.20 356.0 0.0 0
48.00 CTSH1416H48 2.00 0.00 2.00 21.0 2.10 273.0 0.0 0
48.00 CTSH1422H48 2.90 0.80 2.10 51.0 2.30 157.0 28.0 68
48.00 CTSH1429H48 2.10 0.00 2.10 465.0 2.55 549.0 0.0 0
48.50 CTSH1401H48.5 1.15 0.55 0.60 505.0 1.50 1114.0 2.0 12
48.50 CTSH1408H48.5 2.75 1.20 1.55 76.0 1.75 302.0 14.0 108
48.50 CTSH1416H48.5 2.75 1.10 1.65 303.0 1.80 291.0 4.0 41
48.50 CTSH1422H48.5 2.65 0.85 1.80 75.0 2.05 308.0 22.0 39
48.50 CTSH1429H48.5 1.85 0.00 1.85 232.0 2.35 725.0 0.0 0
49.00 CTSH1401H49 2.35 2.05 0.30 126.0 0.70 1515.0 59.0 80
49.00 CTSH1408H49 2.45 1.15 1.30 48.0 1.45 187.0 10.0 154
49.00 CTSH1416H49 1.93 0.53 1.40 32.0 1.55 380.0 5.0 16
49.00 CTSH1422H49 1.50 0.00 1.50 96.0 1.80 258.0 0.0 0
49.00 CTSH1429H49 1.70 0.05 1.65 67.0 1.85 479.0 10.0 10
49.50 CTSH1401H49.5 0.15 0.00 0.10 369.0 0.20 36.0 6.0 63
49.50 CTSH1408H49.5 2.45 1.40 1.05 81.0 1.20 247.0 10.0 115
49.50 CTSH1416H49.5 2.07 0.92 1.15 82.0 1.30 342.0 1.0 86
49.50 CTSH1422H49.5 1.25 0.00 1.25 183.0 1.60 676.0 0.0 0
49.50 CTSH1429H49.5 1.35 0.00 1.35 152.0 1.80 659.0 0.0 0
50.00 CTSH1401H50 0.10 0.00 0.05 23.0 0.20 70.0 431.0 532
50.00 CTSH1408H50 1.55 0.70 0.85 58.0 1.00 339.0 21.0 114
50.00 CTSH1416H50 1.00 0.00 0.95 44.0 1.05 310.0 204.0 767
50.00 CTSH1422H50 1.80 0.70 1.10 39.0 1.30 240.0 4.0 45
50.00 CTSH1429H50 1.30 0.00 1.15 179.0 1.35 400.0 5.0 15
50.50 CTSH1401H50.5 0.10 0.00 0.05 453.0 0.20 1338.0 51.0 177
50.50 CTSH1408H50.5 1.00 0.00 0.65 359.0 0.80 439.0 2.0 126
50.50 CTSH1416H50.5 1.26 0.51 0.75 60.0 0.85 279.0 37.0 94
50.50 CTSH1422H50.5 0.85 0.00 0.85 217.0 1.15 411.0 0.0 0
50.50 CTSH1429H50.5 1.05 0.05 1.00 44.0 1.15 427.0 10.0 10
51.00 CTSH1401H51 0.05 0.00 0.05 11.0 0.10 947.0 11.0 771
51.00 CTSH1408H51 0.75 0.00 0.50 913.0 0.75 747.0 4.0 52
51.00 CTSH1416H51 1.05 0.50 0.55 700.0 0.70 458.0 11.0 174
51.00 CTSH1422H51 1.00 0.00 0.70 298.0 1.05 874.0 1.0 6
51.00 CTSH1429H51 1.45 0.65 0.80 235.0 1.05 292.0 2.0 2
51.50 CTSH1401H51.5 0.05 0.00 0.05 4.0 0.15 795.0 8.0 124
51.50 CTSH1408H51.5 0.84 0.44 0.40 110.0 0.55 494.0 70.0 98
51.50 CTSH1416H51.5 0.56 0.00 0.45 440.0 0.55 365.0 15.0 150
51.50 CTSH1422H51.5 1.37 0.82 0.55 264.0 0.95 875.0 2.0 12
51.50 CTSH1429H51.5 0.65 0.00 0.65 155.0 1.00 419.0 0.0 0
52.00 CTSH1401H52 0.05 -0.10 0.05 8.0 0.15 732.0 8.0 811
52.00 CTSH1408H52 0.49 0.00 0.30 142.0 0.50 300.0 400.0 400
52.00 CTSH1416H52 0.95 0.60 0.35 394.0 0.45 454.0 2.0 76
52.00 CTSH1422H52 0.45 0.00 0.45 195.0 0.80 473.0 0.0 0
52.00 CTSH1429H52 0.65 0.00 0.55 65.0 0.75 695.0 10.0 23
52.50 CTSH1401H52.5 0.05 -0.10 0.05 12.0 0.15 721.0 12.0 42
52.50 CTSH1408H52.5 0.44 0.19 0.25 20.0 0.35 324.0 5.0 73
52.50 CTSH1416H52.5 0.35 0.00 0.25 449.0 0.35 326.0 10.0 4,097
52.50 CTSH1422H52.5 0.30 0.00 0.30 309.0 0.70 724.0 0.0 0
52.50 CTSH1429H52.5 0.40 0.00 0.40 220.0 0.75 693.0 0.0 0
53.00 CTSH1401H53 0.05 -0.10 0.05 1.0 0.15 622.0 18.0 18
53.00 CTSH1408H53 0.20 0.00 0.15 401.0 0.30 390.0 281.0 974
53.00 CTSH1416H53 0.45 0.25 0.20 314.0 0.30 547.0 1.0 76
53.00 CTSH1422H53 0.25 0.00 0.25 239.0 0.60 672.0 0.0 0
53.00 CTSH1429H53 0.45 0.00 0.35 121.0 0.50 402.0 104.0 104
53.50 CTSH1401H53.5 0.05 -0.10 0.05 201.0 0.15 631.0 6.0 6
53.50 CTSH1408H53.5 0.35 0.14 0.05 898.0 0.30 486.0 6.0 23
53.50 CTSH1416H53.5 0.49 0.34 0.15 238.0 0.25 704.0 15.0 15
53.50 CTSH1422H53.5 0.10 0.00 0.10 625.0 0.45 659.0 0.0 0
53.50 CTSH1429H53.5 0.65 0.40 0.25 270.0 0.50 744.0 3.0 4
54.00 CTSH1401H54 0.15 0.00 0.05 10.0 0.15 590.0 0.0 0
54.00 CTSH1408H54 0.15 0.10 0.05 576.0 0.30 456.0 8.0 8
54.00 CTSH1416H54 0.40 0.30 0.10 506.0 0.20 735.0 1.0 1
54.00 CTSH1422H54 0.05 0.00 0.05 691.0 0.40 638.0 0.0 0
54.00 CTSH1429H54 0.53 0.33 0.20 90.0 0.40 372.0 6.0 6
54.50 CTSH1401H54.5 0.15 0.00 0.05 11.0 0.15 611.0 0.0 0
54.50 CTSH1408H54.5 0.05 0.00 0.05 10.0 0.55 709.0 0.0 0
54.50 CTSH1416H54.5 0.05 0.00 0.05 511.0 0.15 710.0 0.0 0
54.50 CTSH1422H54.5 0.05 0.00 0.05 38.0 0.40 711.0 0.0 0
54.50 CTSH1429H54.5 0.15 0.00 0.15 140.0 0.40 519.0 0.0 0
55.00 CTSH1401H55 0.15 0.00 0.05 10.0 0.15 636.0 0.0 0
55.00 CTSH1408H55 0.15 0.10 0.05 88.0 0.20 375.0 8.0 8
55.00 CTSH1416H55 0.29 0.24 0.05 307.0 0.15 675.0 10.0 54
55.00 CTSH1422H55 0.15 0.10 0.05 322.0 0.25 378.0 7.0 7
55.00 CTSH1429H55 0.10 0.00 0.10 253.0 0.35 327.0 0.0 0
55.50 CTSH1401H55.5 0.15 0.00 0.00 0.0 0.15 436.0 0.0 0
55.50 CTSH1408H55.5 0.35 0.00 0.05 10.0 0.35 650.0 0.0 0
55.50 CTSH1422H55.5 0.20 0.15 0.05 289.0 0.20 422.0 6.0 6
55.50 CTSH1429H55.5 0.15 0.10 0.05 441.0 0.25 522.0 7.0 7
56.00 CTSH1401H56 0.15 0.00 0.05 34.0 0.15 556.0 0.0 0
56.00 CTSH1408H56 0.11 -0.04 0.05 582.0 0.15 365.0 2.0 2
56.00 CTSH1422H56 0.25 0.00 0.05 268.0 0.25 400.0 0.0 0
56.00 CTSH1429H56 0.20 0.15 0.05 321.0 0.20 343.0 16.0 16
56.50 CTSH1401H56.5 0.15 0.00 0.00 0.0 0.15 433.0 0.0 0
56.50 CTSH1408H56.5 0.30 0.00 0.05 202.0 0.30 552.0 0.0 0
56.50 CTSH1422H56.5 0.25 0.00 0.05 10.0 0.25 198.0 0.0 0
56.50 CTSH1429H56.5 0.25 0.00 0.05 247.0 0.25 484.0 0.0 0
57.00 CTSH1401H57 0.15 0.00 0.00 0.0 0.15 428.0 0.0 0
57.00 CTSH1408H57 0.30 0.00 0.05 10.0 0.30 544.0 0.0 0
57.00 CTSH1422H57 0.25 0.00 0.05 37.0 0.25 261.0 0.0 0
57.00 CTSH1429H57 0.25 0.00 0.05 170.0 0.25 217.0 0.0 0
57.50 CTSH1401H57.5 0.15 0.00 0.00 0.0 0.15 440.0 0.0 0
57.50 CTSH1408H57.5 0.30 0.00 0.05 10.0 0.30 513.0 0.0 0
57.50 CTSH1416H57.5 0.10 0.00 0.05 10.0 0.10 636.0 0.0 0
57.50 CTSH1429H57.5 0.25 0.00 0.05 32.0 0.25 230.0 0.0 0
58.00 CTSH1401H58 0.15 0.00 0.00 0.0 0.15 419.0 0.0 0
58.00 CTSH1408H58 0.30 0.00 0.05 30.0 0.30 443.0 0.0 0
58.00 CTSH1422H58 0.25 0.00 0.05 10.0 0.25 535.0 0.0 0
58.00 CTSH1429H58 0.25 0.00 0.05 10.0 0.25 541.0 0.0 0
58.50 CTSH1401H58.5 0.15 0.00 0.00 0.0 0.15 434.0 0.0 0
60.00 CTSH1401H60 0.15 0.00 0.00 0.0 0.15 397.0 0.0 0
60.00 CTSH1416H60 0.05 0.00 0.00 0.0 0.05 219.0 0.0 0
62.50 CTSH1401H62.5 0.15 0.00 0.00 0.0 0.15 433.0 0.0 0
65.00 CTSH1401H65 0.15 0.00 0.00 0.0 0.15 386.0 0.0 0

Put Options: CTSH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 CTSH1401T35 0.15 0.00 0.00 0.0 0.15 408.0 0.0 0
37.50 CTSH1401T37.5 0.15 0.00 0.00 0.0 0.15 443.0 0.0 0
37.50 CTSH1416T37.5 0.05 0.00 0.05 10.0 0.05 285.0 0.0 0
40.00 CTSH1401T40 0.25 0.00 0.05 16.0 0.25 594.0 0.0 0
40.00 CTSH1408T40 0.25 0.00 0.05 5.0 0.25 249.0 0.0 0
40.00 CTSH1416T40 0.10 0.00 0.05 1.0 0.10 550.0 0.0 0
40.00 CTSH1422T40 0.25 0.00 0.05 193.0 0.25 291.0 0.0 0
40.50 CTSH1401T40.5 0.25 0.00 0.05 10.0 0.25 605.0 0.0 0
41.00 CTSH1401T41 0.25 0.00 0.05 10.0 0.25 657.0 0.0 0
41.00 CTSH1408T41 0.25 0.00 0.05 105.0 0.25 557.0 0.0 0
41.00 CTSH1422T41 0.25 0.00 0.05 15.0 0.25 246.0 0.0 0
41.50 CTSH1401T41.5 0.25 0.00 0.05 50.0 0.25 651.0 0.0 0
42.00 CTSH1401T42 0.25 0.00 0.05 60.0 0.25 633.0 0.0 0
42.00 CTSH1408T42 0.30 0.00 0.05 381.0 0.30 536.0 0.0 0
42.00 CTSH1422T42 0.05 0.00 0.05 721.0 0.25 305.0 0.0 0
42.00 CTSH1429T42 0.05 0.00 0.05 10.0 0.30 322.0 0.0 0
42.50 CTSH1401T42.5 0.25 0.00 0.05 10.0 0.25 629.0 0.0 0
42.50 CTSH1408T42.5 0.25 0.00 0.05 10.0 0.25 563.0 0.0 0
42.50 CTSH1416T42.5 0.16 0.11 0.05 10.0 0.15 50.0 257.0 385
42.50 CTSH1422T42.5 0.05 0.00 0.05 911.0 0.25 248.0 0.0 0
43.00 CTSH1401T43 0.25 0.00 0.05 16.0 0.25 460.0 0.0 0
43.00 CTSH1408T43 0.25 0.00 0.05 1.0 0.25 588.0 0.0 0
43.00 CTSH1422T43 0.05 0.00 0.05 1115.0 0.30 250.0 0.0 0
43.00 CTSH1429T43 0.05 0.00 0.05 33.0 0.35 304.0 0.0 0
43.50 CTSH1401T43.5 0.25 0.00 0.05 10.0 0.25 582.0 0.0 0
43.50 CTSH1408T43.5 0.05 0.00 0.05 1.0 0.50 685.0 0.0 0
43.50 CTSH1422T43.5 0.10 0.00 0.10 910.0 0.40 391.0 0.0 0
43.50 CTSH1429T43.5 0.05 0.00 0.05 1871.0 0.30 153.0 0.0 0
44.00 CTSH1401T44 0.25 0.00 0.05 22.0 0.25 666.0 0.0 0
44.00 CTSH1408T44 0.05 0.00 0.05 10.0 0.50 650.0 0.0 0
44.00 CTSH1422T44 0.35 0.25 0.10 1083.0 0.30 211.0 20.0 20
44.00 CTSH1429T44 0.25 0.10 0.15 572.0 0.35 152.0 7.0 7
44.50 CTSH1401T44.5 0.35 0.10 0.05 5.0 0.25 703.0 11.0 11
44.50 CTSH1408T44.5 0.05 0.00 0.05 10.0 0.60 789.0 0.0 0
44.50 CTSH1422T44.5 0.37 0.27 0.10 993.0 0.35 258.0 7.0 17
44.50 CTSH1429T44.5 0.05 0.00 0.05 634.0 0.40 158.0 0.0 0
45.00 CTSH1401T45 0.25 0.00 0.05 10.0 0.25 627.0 0.0 0
45.00 CTSH1408T45 0.27 0.22 0.05 10.0 0.30 463.0 4.0 4
45.00 CTSH1416T45 0.15 -0.05 0.20 480.0 0.30 91.0 59.0 309
45.00 CTSH1422T45 0.20 0.00 0.20 948.0 0.50 466.0 0.0 0
45.00 CTSH1429T45 0.05 0.00 0.05 2250.0 0.55 224.0 0.0 0
45.50 CTSH1401T45.5 0.25 0.00 0.05 1.0 0.25 618.0 0.0 0
45.50 CTSH1408T45.5 0.05 0.00 0.05 10.0 0.60 771.0 0.0 0
45.50 CTSH1416T45.5 0.25 0.00 0.25 600.0 0.40 379.0 0.0 0
45.50 CTSH1422T45.5 0.15 0.00 0.15 604.0 0.55 349.0 0.0 0
45.50 CTSH1429T45.5 0.10 0.00 0.10 2154.0 0.60 203.0 0.0 0
46.00 CTSH1401T46 0.25 0.00 0.05 1.0 0.25 596.0 0.0 0
46.00 CTSH1408T46 0.25 0.15 0.10 2072.0 0.40 98.0 4.0 4
46.00 CTSH1416T46 0.35 0.00 0.35 488.0 0.45 36.0 0.0 0
46.00 CTSH1422T46 0.30 0.00 0.30 936.0 0.60 195.0 0.0 0
46.00 CTSH1429T46 0.35 0.00 0.35 1134.0 0.65 91.0 0.0 0
46.50 CTSH1401T46.5 0.25 0.00 0.05 520.0 0.25 651.0 0.0 0
46.50 CTSH1408T46.5 0.50 0.30 0.20 1625.0 0.45 20.0 80.0 80
46.50 CTSH1416T46.5 0.25 -0.25 0.50 100.0 0.60 510.0 25.0 25
46.50 CTSH1422T46.5 0.40 0.00 0.40 978.0 0.70 156.0 0.0 0
46.50 CTSH1429T46.5 0.40 0.00 0.40 1323.0 0.80 140.0 0.0 0
47.00 CTSH1401T47 0.20 0.05 0.05 21.0 0.15 897.0 5.0 73
47.00 CTSH1408T47 0.60 0.20 0.40 1143.0 0.60 225.0 110.0 114
47.00 CTSH1416T47 0.35 -0.20 0.55 493.0 0.70 381.0 13.0 13
47.00 CTSH1422T47 0.55 0.00 0.55 383.0 0.85 153.0 0.0 0
47.00 CTSH1429T47 0.60 0.00 0.60 706.0 0.90 57.0 0.0 0
47.50 CTSH1401T47.5 1.50 1.35 0.05 146.0 0.15 1016.0 2.0 102
47.50 CTSH1408T47.5 0.45 -0.15 0.60 426.0 0.75 271.0 1.0 60
47.50 CTSH1416T47.5 0.60 0.00 0.70 718.0 0.85 520.0 14.0 501
47.50 CTSH1422T47.5 1.05 0.20 0.85 244.0 1.00 362.0 4.0 4
47.50 CTSH1429T47.5 0.90 0.00 0.95 201.0 1.10 188.0 28.0 38
48.00 CTSH1401T48 0.25 0.00 0.05 356.0 0.25 1107.0 0.0 0
48.00 CTSH1408T48 0.55 -0.25 0.80 164.0 0.90 50.0 60.0 135
48.00 CTSH1416T48 0.95 0.00 0.90 412.0 1.00 5.0 74.0 107
48.00 CTSH1422T48 0.85 0.00 0.85 938.0 1.20 247.0 0.0 0
48.00 CTSH1429T48 0.95 0.00 0.95 774.0 1.30 122.0 0.0 0
48.50 CTSH1401T48.5 2.50 2.30 0.05 516.0 0.20 644.0 10.0 10
48.50 CTSH1408T48.5 0.90 0.00 0.95 764.0 1.10 45.0 1.0 192
48.50 CTSH1416T48.5 1.15 0.00 1.10 402.0 1.20 5.0 43.0 58
48.50 CTSH1422T48.5 0.75 -0.50 1.25 61.0 1.35 50.0 10.0 10
48.50 CTSH1429T48.5 1.20 0.00 1.20 458.0 1.50 149.0 0.0 0
49.00 CTSH1401T49 0.20 0.00 0.20 350.0 0.35 356.0 3.0 3
49.00 CTSH1408T49 0.95 0.00 1.20 493.0 1.35 266.0 3.0 4
49.00 CTSH1416T49 1.35 0.00 1.30 453.0 1.45 317.0 36.0 95
49.00 CTSH1422T49 0.80 -0.65 1.45 179.0 1.60 168.0 9.0 27
49.00 CTSH1429T49 0.85 -0.70 1.55 105.0 1.70 131.0 2.0 13
49.50 CTSH1401T49.5 0.45 0.00 0.35 1094.0 0.65 293.0 57.0 155
49.50 CTSH1408T49.5 1.25 0.00 1.45 731.0 1.60 84.0 5.0 41
49.50 CTSH1416T49.5 1.60 0.00 1.55 407.0 1.70 340.0 56.0 62
49.50 CTSH1422T49.5 1.10 -0.60 1.70 100.0 1.90 351.0 58.0 65
49.50 CTSH1429T49.5 1.40 0.00 1.80 133.0 2.00 484.0 2.0 15
50.00 CTSH1401T50 0.36 -0.44 0.80 648.0 1.05 85.0 1.0 38
50.00 CTSH1408T50 1.50 0.00 1.70 257.0 1.90 73.0 2.0 130
50.00 CTSH1416T50 1.90 0.00 1.85 282.0 2.00 314.0 34.0 246
50.00 CTSH1422T50 1.30 -0.70 2.00 41.0 2.15 50.0 114.0 122
50.00 CTSH1429T50 1.85 0.00 1.85 730.0 2.30 294.0 0.0 0
50.50 CTSH1401T50.5 0.95 0.00 1.15 733.0 1.55 77.0 11.0 11
50.50 CTSH1408T50.5 2.10 0.00 2.05 238.0 2.25 129.0 22.0 116
50.50 CTSH1416T50.5 1.45 -0.70 2.15 276.0 2.30 38.0 2.0 11
50.50 CTSH1422T50.5 1.75 -0.55 2.30 79.0 2.45 36.0 1.0 77
50.50 CTSH1429T50.5 2.20 0.00 2.20 535.0 2.60 213.0 0.0 0
51.00 CTSH1401T51 0.35 -0.50 0.85 992.0 2.05 72.0 10.0 96
51.00 CTSH1408T51 1.26 -1.09 2.35 373.0 2.60 95.0 1.0 33
51.00 CTSH1416T51 2.55 0.00 2.50 242.0 2.65 251.0 11.0 29
51.00 CTSH1422T51 1.80 -0.85 2.65 21.0 2.80 41.0 8.0 75
51.00 CTSH1429T51 1.80 -0.90 2.70 73.0 2.90 180.0 30.0 30
51.50 CTSH1401T51.5 1.30 0.00 1.30 160.0 2.55 50.0 0.0 0
51.50 CTSH1408T51.5 1.86 -0.79 2.65 822.0 2.95 57.0 70.0 127
51.50 CTSH1416T51.5 1.93 -0.92 2.85 99.0 3.00 29.0 71.0 139
51.50 CTSH1422T51.5 2.80 0.00 2.90 164.0 3.20 220.0 40.0 100
51.50 CTSH1429T51.5 2.80 0.00 2.80 526.0 3.30 348.0 0.0 0
52.00 CTSH1401T52 1.80 0.00 1.80 35.0 3.10 51.0 0.0 0
52.00 CTSH1408T52 2.30 -0.50 2.80 1014.0 3.40 333.0 43.0 118
52.00 CTSH1416T52 1.80 -1.10 2.90 320.0 3.40 72.0 9.0 74
52.00 CTSH1422T52 2.50 -0.45 2.95 1012.0 3.60 471.0 19.0 124
52.00 CTSH1429T52 2.30 -0.70 3.00 995.0 3.70 565.0 10.0 32
52.50 CTSH1401T52.5 3.90 1.65 2.25 126.0 3.60 51.0 9.0 9
52.50 CTSH1408T52.5 2.05 0.00 2.05 1250.0 4.50 906.0 0.0 0
52.50 CTSH1416T52.5 2.84 -0.36 3.20 1027.0 3.90 423.0 20.0 184
52.50 CTSH1422T52.5 2.45 -0.75 3.20 1017.0 4.00 408.0 7.0 18
52.50 CTSH1429T52.5 2.85 0.00 2.85 1087.0 4.10 346.0 0.0 0
53.00 CTSH1401T53 2.75 0.00 2.75 31.0 4.10 30.0 0.0 0
53.00 CTSH1408T53 3.10 0.00 3.10 1150.0 4.30 411.0 27.0 27
53.00 CTSH1416T53 2.60 -0.80 3.40 1070.0 4.30 340.0 45.0 47
53.00 CTSH1422T53 1.90 0.00 1.90 1253.0 5.30 770.0 0.0 0
53.00 CTSH1429T53 3.20 0.00 3.20 968.0 5.30 892.0 0.0 0
53.50 CTSH1401T53.5 3.20 0.00 3.20 31.0 4.60 30.0 0.0 0
53.50 CTSH1408T53.5 2.65 0.00 2.65 301.0 5.60 384.0 0.0 0
53.50 CTSH1416T53.5 3.20 -0.70 3.90 733.0 4.70 82.0 1.0 3
53.50 CTSH1422T53.5 3.50 0.00 3.50 933.0 5.60 804.0 0.0 0
53.50 CTSH1429T53.5 3.60 0.00 3.60 1006.0 4.90 168.0 0.0 0
54.00 CTSH1401T54 3.70 0.00 3.70 31.0 5.10 30.0 0.0 0
54.00 CTSH1408T54 3.00 0.00 3.00 108.0 6.10 82.0 0.0 0
54.00 CTSH1416T54 3.60 -0.70 4.30 783.0 5.20 125.0 2.0 2
54.00 CTSH1422T54 3.90 0.00 3.90 906.0 6.00 818.0 0.0 0
54.00 CTSH1429T54 2.80 0.00 2.80 1143.0 5.40 261.0 0.0 0
54.50 CTSH1401T54.5 4.20 0.00 4.20 31.0 5.60 30.0 0.0 0
54.50 CTSH1408T54.5 4.30 0.00 4.30 89.0 5.70 46.0 0.0 0
54.50 CTSH1416T54.5 4.80 0.00 4.80 249.0 5.70 59.0 0.0 0
54.50 CTSH1422T54.5 4.40 0.00 4.40 79.0 5.80 58.0 0.0 0
54.50 CTSH1429T54.5 3.20 0.00 3.20 101.0 6.60 91.0 0.0 0
55.00 CTSH1401T55 4.70 0.00 4.70 31.0 6.10 30.0 0.0 0
55.00 CTSH1408T55 3.80 0.00 3.80 66.0 7.00 66.0 0.0 0
55.00 CTSH1416T55 6.30 1.00 5.30 688.0 6.20 196.0 9.0 9
55.00 CTSH1422T55 4.80 0.00 4.80 95.0 6.40 37.0 0.0 0
55.00 CTSH1429T55 4.90 0.00 4.90 82.0 6.40 36.0 0.0 0
55.50 CTSH1401T55.5 5.30 0.00 5.30 44.0 6.60 50.0 0.0 0
55.50 CTSH1408T55.5 4.20 0.00 4.20 90.0 7.50 87.0 0.0 0
55.50 CTSH1422T55.5 4.10 0.00 4.10 92.0 6.70 36.0 0.0 0
55.50 CTSH1429T55.5 5.30 0.00 5.30 95.0 6.90 51.0 0.0 0
56.00 CTSH1401T56 5.70 0.00 5.70 31.0 7.10 30.0 0.0 0
56.00 CTSH1408T56 4.60 0.00 4.60 123.0 8.00 130.0 0.0 0
56.00 CTSH1422T56 4.60 0.00 4.60 92.0 7.30 41.0 0.0 0
56.00 CTSH1429T56 4.80 0.00 4.80 113.0 8.00 110.0 0.0 0
56.50 CTSH1401T56.5 6.30 0.00 6.30 44.0 7.60 50.0 0.0 0
56.50 CTSH1408T56.5 6.10 0.00 6.10 87.0 8.50 87.0 0.0 0
56.50 CTSH1422T56.5 5.10 0.00 5.10 74.0 8.60 79.0 0.0 0
56.50 CTSH1429T56.5 5.40 0.00 5.40 84.0 7.90 63.0 0.0 0
57.00 CTSH1401T57 6.80 0.00 6.80 41.0 8.10 50.0 0.0 0
57.00 CTSH1408T57 5.80 0.00 5.80 87.0 8.90 87.0 0.0 0
57.00 CTSH1422T57 5.60 0.00 5.60 74.0 8.90 79.0 0.0 0
57.00 CTSH1429T57 6.70 0.00 6.70 44.0 8.20 29.0 0.0 0
57.50 CTSH1401T57.5 7.10 0.00 7.10 31.0 8.60 50.0 0.0 0
57.50 CTSH1408T57.5 7.20 0.00 7.20 68.0 8.70 56.0 0.0 0
57.50 CTSH1416T57.5 7.34 0.04 7.30 685.0 8.60 169.0 10.0 40
57.50 CTSH1429T57.5 6.30 0.00 6.30 39.0 9.40 39.0 0.0 0
58.00 CTSH1401T58 7.60 0.00 7.60 51.0 9.10 50.0 0.0 0
58.00 CTSH1408T58 6.50 0.00 6.50 86.0 10.00 71.0 0.0 0
58.00 CTSH1422T58 6.50 0.00 6.50 505.0 9.30 142.0 0.0 0
58.00 CTSH1429T58 6.80 0.00 6.80 461.0 9.60 293.0 0.0 0
58.50 CTSH1401T58.5 8.10 0.00 8.10 41.0 9.60 50.0 0.0 0
60.00 CTSH1401T60 9.60 0.00 9.60 45.0 11.20 45.0 0.0 0
60.00 CTSH1416T60 9.19 -0.61 9.80 670.0 11.10 182.0 10.0 5
62.50 CTSH1401T62.5 10.90 0.00 10.90 30.0 14.20 30.0 0.0 0
65.00 CTSH1401T65 13.60 0.00 13.60 350.0 16.70 300.0 0.0 0
Trading Center