$48.07 +1.35 (2.89%) Cognizant Technology Solutions Corp - NASDAQ

Oct. 30, 2014 | 02:21 PM
Last Trade: 48.07
Trade Time: Oct 30 02:21 PM Eastern Daylight Time
Change: +1.35 (2.89%)
Prev Close: 46.72
Open: 46.69
Bid: 48.06
Ask: 48.07
Options:

Call Options: CTSH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 CTSH1431J30 15.20 0.00 16.10 100.0 19.40 10.0 0.0 0
32.50 CTSH1431J32.5 12.10 0.00 13.50 31.0 17.10 51.0 0.0 0
35.00 CTSH1431J35 9.60 0.00 11.00 40.0 14.60 10.0 0.0 0
37.00 CTSH1431J37 7.70 0.00 9.00 40.0 12.60 20.0 0.0 0
37.50 CTSH1431J37.5 7.10 0.00 8.50 40.0 12.10 20.0 0.0 0
38.00 CTSH1431J38 6.60 0.00 8.00 89.0 11.60 24.0 0.0 0
38.50 CTSH1431J38.5 6.10 0.00 7.70 94.0 11.10 29.0 0.0 0
39.00 CTSH1431J39 5.70 0.00 8.30 76.0 9.30 96.0 0.0 0
39.50 CTSH1431J39.5 5.20 0.00 7.80 76.0 8.80 96.0 0.0 0
40.00 CTSH1431J40 6.70 0.80 7.10 85.0 8.50 77.0 18.0 18
40.50 CTSH1431J40.5 4.20 0.00 6.50 87.0 8.00 76.0 0.0 0
41.00 CTSH1431J41 3.70 0.00 6.20 87.0 7.70 76.0 0.0 0
41.50 CTSH1431J41.5 3.10 0.00 5.70 87.0 7.00 76.0 0.0 0
42.00 CTSH1431J42 2.85 0.00 5.30 76.0 6.40 21.0 0.0 0
42.50 CTSH1431J42.5 2.30 -0.45 4.60 85.0 5.90 77.0 50.0 30
43.00 CTSH1431J43 1.90 -1.30 4.20 101.0 5.50 77.0 28.0 20
43.50 CTSH1431J43.5 1.50 -1.20 3.90 87.0 5.00 76.0 7.0 7
44.00 CTSH1431J44 1.15 -1.05 3.40 80.0 4.40 77.0 1.0 71
44.50 CTSH1431J44.5 0.60 -1.10 2.05 684.0 3.80 274.0 1.0 124
45.00 CTSH1431J45 2.28 0.58 1.55 714.0 3.20 84.0 5.0 158
45.50 CTSH1431J45.5 0.35 -0.45 1.00 715.0 2.65 66.0 250.0 602
46.00 CTSH1431J46 0.28 -0.37 0.65 955.0 2.15 41.0 6.0 105
46.50 CTSH1431J46.5 1.10 0.75 0.85 1039.0 1.70 114.0 5.0 193
47.00 CTSH1431J47 0.30 0.15 0.50 847.0 1.20 86.0 1.0 76
47.50 CTSH1431J47.5 0.10 0.00 0.30 1267.0 0.75 96.0 15.0 30
48.00 CTSH1431J48 0.15 0.00 0.20 88.0 0.35 228.0 14.0 9
48.50 CTSH1431J48.5 0.15 0.00 0.05 217.0 0.15 506.0 0.0 0
49.00 CTSH1431J49 0.15 0.00 0.05 10.0 0.15 448.0 0.0 0
49.50 CTSH1431J49.5 0.15 0.00 0.05 37.0 0.15 288.0 0.0 0
50.00 CTSH1431J50 0.05 -0.10 0.05 10.0 0.20 173.0 11.0 11
50.50 CTSH1431J50.5 0.15 0.00 0.05 55.0 0.15 251.0 0.0 0
51.00 CTSH1431J51 0.15 0.00 0.05 10.0 0.15 296.0 0.0 0
51.50 CTSH1431J51.5 0.15 0.00 0.00 0.0 0.15 314.0 0.0 0
52.00 CTSH1431J52 0.15 0.00 0.00 0.0 0.15 316.0 0.0 0
52.50 CTSH1431J52.5 0.15 0.00 0.00 0.0 0.15 305.0 0.0 0
53.00 CTSH1431J53 0.15 0.00 0.00 0.0 0.15 296.0 0.0 0
54.00 CTSH1431J54 0.15 0.00 0.00 0.0 0.15 291.0 0.0 0
55.00 CTSH1431J55 0.15 0.00 0.00 0.0 0.15 292.0 0.0 0
57.50 CTSH1431J57.5 0.20 0.00 0.00 0.0 0.20 355.0 0.0 0
60.00 CTSH1431J60 0.15 0.00 0.00 0.0 0.15 270.0 0.0 0

Put Options: CTSH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 CTSH1431V30 0.15 0.00 0.00 0.0 0.15 270.0 0.0 0
32.50 CTSH1431V32.5 0.20 0.00 0.00 0.0 0.20 369.0 0.0 0
35.00 CTSH1431V35 0.15 0.00 0.00 0.0 0.15 276.0 0.0 0
37.00 CTSH1431V37 0.20 0.00 0.00 0.0 0.20 380.0 0.0 0
37.50 CTSH1431V37.5 0.20 0.00 0.00 0.0 0.20 394.0 0.0 0
38.00 CTSH1431V38 0.15 0.00 0.00 0.0 0.15 276.0 0.0 0
38.50 CTSH1431V38.5 0.15 0.00 0.00 0.0 0.15 278.0 0.0 0
39.00 CTSH1431V39 0.15 0.00 0.05 292.0 0.15 238.0 0.0 0
39.50 CTSH1431V39.5 0.15 0.00 0.05 374.0 0.15 280.0 0.0 0
40.00 CTSH1431V40 0.15 0.00 0.05 828.0 0.15 273.0 0.0 0
40.50 CTSH1431V40.5 0.13 -0.02 0.05 982.0 0.15 272.0 1.0 2
41.00 CTSH1431V41 0.20 0.00 0.05 55.0 0.20 361.0 0.0 0
41.50 CTSH1431V41.5 0.20 0.00 0.05 664.0 0.20 381.0 0.0 0
42.00 CTSH1431V42 0.20 0.00 0.05 145.0 0.20 364.0 0.0 0
42.50 CTSH1431V42.5 0.50 0.30 0.05 727.0 0.15 187.0 10.0 51
43.00 CTSH1431V43 0.51 0.36 0.05 147.0 0.15 274.0 5.0 5
43.50 CTSH1431V43.5 0.75 0.55 0.05 545.0 0.20 255.0 28.0 70
44.00 CTSH1431V44 0.50 0.35 0.05 211.0 0.15 235.0 22.0 107
44.50 CTSH1431V44.5 0.30 0.10 0.05 132.0 0.20 266.0 3.0 156
45.00 CTSH1431V45 0.30 0.15 0.05 38.0 0.15 224.0 1.0 204
45.50 CTSH1431V45.5 0.50 0.45 0.05 66.0 0.05 88.0 6.0 51
46.00 CTSH1431V46 0.05 0.00 0.05 96.0 0.25 322.0 0.0 0
46.50 CTSH1431V46.5 0.30 0.10 0.05 162.0 0.20 251.0 1.0 1
47.00 CTSH1431V47 0.10 -0.35 0.05 175.0 0.20 559.0 1.0 33
47.50 CTSH1431V47.5 0.65 0.00 0.05 105.0 0.15 124.0 0.0 0
48.00 CTSH1431V48 0.85 0.00 0.20 41.0 0.30 41.0 0.0 0
48.50 CTSH1431V48.5 1.30 0.00 0.45 197.0 1.45 648.0 0.0 0
49.00 CTSH1431V49 0.85 0.00 0.90 87.0 2.00 78.0 0.0 0
49.50 CTSH1431V49.5 1.30 0.00 1.35 95.0 2.00 79.0 0.0 0
50.00 CTSH1431V50 1.85 0.00 1.85 61.0 3.10 78.0 0.0 0
50.50 CTSH1431V50.5 2.35 0.00 2.30 62.0 3.70 86.0 0.0 0
51.00 CTSH1431V51 2.85 0.00 2.70 70.0 3.80 89.0 0.0 0
51.50 CTSH1431V51.5 3.30 0.00 3.20 75.0 4.20 78.0 0.0 0
52.00 CTSH1431V52 3.80 0.00 3.80 75.0 4.70 76.0 0.0 0
52.50 CTSH1431V52.5 4.30 0.00 4.30 75.0 5.20 76.0 0.0 0
53.00 CTSH1431V53 4.80 0.00 4.80 75.0 5.70 76.0 0.0 0
54.00 CTSH1431V54 5.80 0.00 5.70 96.0 6.80 76.0 0.0 0
55.00 CTSH1431V55 6.80 0.00 6.70 75.0 7.80 76.0 0.0 0
57.50 CTSH1431V57.5 9.00 0.00 7.90 30.0 11.60 11.0 0.0 0
60.00 CTSH1431V60 12.00 0.00 11.00 40.0 13.90 31.0 0.0 0