Cognizant Technology Solutions Corp $51.12

up +0.32


25/7/2014 04:00 PM  |  NASDAQ : CTSH  
Industries : Computer Software & Services / Business Software & Services
Last Trade: 51.12
Trade Time: Jul 25 04:00 PM Eastern Daylight Time
Change: 0.32 (0.63 %)
Prev Close: 50.80
Open: 50.72
Bid: 51.11
Ask: 51.12
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 CTSH1425G35 15.00 0.00 15.30 162.0 16.30 44.0 0.0 0
37.50 CTSH1425G37.5 12.30 0.00 12.50 34.0 14.00 34.0 0.0 0
40.00 CTSH1425G40 10.00 0.00 10.30 28.0 11.50 28.0 0.0 0
41.00 CTSH1425G41 9.10 0.00 9.10 28.0 10.40 28.0 0.0 0
41.50 CTSH1425G41.5 8.60 0.00 7.40 109.0 9.90 43.0 0.0 0
42.00 CTSH1425G42 8.10 0.00 6.90 109.0 10.30 64.0 0.0 0
42.50 CTSH1425G42.5 7.20 0.00 7.70 67.0 8.80 46.0 0.0 0
43.00 CTSH1425G43 7.00 0.00 7.20 67.0 8.40 46.0 0.0 0
43.50 CTSH1425G43.5 6.50 0.00 6.70 65.0 7.80 60.0 0.0 0
44.00 CTSH1425G44 6.00 0.00 6.20 65.0 7.30 60.0 0.0 0
44.50 CTSH1425G44.5 3.70 -2.10 5.70 65.0 6.80 60.0 5.0 2
45.00 CTSH1425G45 5.90 0.50 5.90 60.0 6.30 84.0 6.0 13
45.50 CTSH1425G45.5 4.30 0.00 4.70 58.0 5.80 38.0 0.0 0
46.00 CTSH1425G46 3.40 -1.00 4.20 253.0 5.30 156.0 20.0 9
46.50 CTSH1425G46.5 2.10 -1.70 3.70 67.0 4.80 62.0 7.0 7
47.00 CTSH1425G47 1.60 -1.90 3.20 263.0 4.30 156.0 6.0 6
47.50 CTSH1425G47.5 1.81 -1.19 2.95 979.0 3.80 633.0 1.0 105
48.00 CTSH1425G48 1.40 -1.15 1.90 585.0 3.30 331.0 40.0 73
48.50 CTSH1425G48.5 1.30 -0.70 1.40 77.0 3.00 74.0 24.0 40
49.00 CTSH1425G49 0.85 -0.75 1.40 846.0 2.30 764.0 10.0 102
49.50 CTSH1425G49.5 1.50 0.15 1.00 784.0 1.80 704.0 1.0 88
50.00 CTSH1425G50 1.03 0.13 1.00 109.0 1.30 934.0 24.0 297
50.50 CTSH1425G50.5 0.80 0.40 0.50 173.0 0.80 1031.0 53.0 219
51.00 CTSH1425G51 0.20 0.00 0.05 79.0 0.30 104.0 17.0 125
51.50 CTSH1425G51.5 0.05 0.00 0.05 24.0 0.15 1591.0 154.0 258
52.00 CTSH1425G52 0.15 0.00 0.05 6.0 0.15 1189.0 6.0 10
52.50 CTSH1425G52.5 0.23 0.08 0.05 105.0 0.15 1103.0 6.0 30
53.00 CTSH1425G53 0.05 -0.20 0.05 162.0 0.25 1064.0 6.0 5
53.50 CTSH1425G53.5 0.25 0.00 0.05 37.0 0.25 670.0 0.0 0
54.00 CTSH1425G54 0.05 -0.15 0.05 10.0 0.20 1049.0 6.0 6
54.50 CTSH1425G54.5 0.10 -0.05 0.10 1.0 0.15 1042.0 6.0 6
55.00 CTSH1425G55 0.15 0.00 0.05 10.0 0.15 541.0 0.0 0
55.50 CTSH1425G55.5 0.15 0.00 0.05 281.0 0.15 624.0 0.0 0
56.00 CTSH1425G56 0.15 0.00 0.05 254.0 0.15 610.0 0.0 0
56.50 CTSH1425G56.5 0.15 0.00 0.00 0.0 0.15 343.0 0.0 0
57.00 CTSH1425G57 0.15 0.00 0.00 0.0 0.15 305.0 0.0 0
57.50 CTSH1425G57.5 0.20 0.00 0.00 0.0 0.20 302.0 0.0 0
60.00 CTSH1425G60 0.15 0.00 0.00 0.0 0.15 566.0 0.0 0
62.50 CTSH1425G62.5 0.15 0.00 0.00 0.0 0.15 563.0 0.0 0
65.00 CTSH1425G65 0.15 0.00 0.00 0.0 0.15 706.0 0.0 0

Put Options: CTSH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 CTSH1425S35 0.25 0.00 0.00 0.0 0.25 744.0 0.0 0
37.50 CTSH1425S37.5 0.25 0.00 0.00 0.0 0.25 553.0 0.0 0
40.00 CTSH1425S40 0.25 0.00 0.05 10.0 0.25 694.0 0.0 0
41.00 CTSH1425S41 0.25 0.00 0.05 24.0 0.25 613.0 0.0 0
41.50 CTSH1425S41.5 0.25 0.00 0.05 10.0 0.25 555.0 0.0 0
42.00 CTSH1425S42 0.25 0.00 0.05 3.0 0.25 625.0 0.0 0
42.50 CTSH1425S42.5 0.25 0.00 0.05 34.0 0.25 585.0 0.0 0
43.00 CTSH1425S43 0.25 0.00 0.05 68.0 0.25 602.0 0.0 0
43.50 CTSH1425S43.5 0.25 0.00 0.05 25.0 0.25 734.0 0.0 0
44.00 CTSH1425S44 0.25 0.00 0.05 10.0 0.25 754.0 0.0 0
44.50 CTSH1425S44.5 0.31 0.06 0.05 243.0 0.25 859.0 7.0 7
45.00 CTSH1425S45 0.40 0.15 0.05 160.0 0.25 802.0 25.0 29
45.50 CTSH1425S45.5 0.25 0.10 0.05 10.0 0.15 1105.0 1.0 14
46.00 CTSH1425S46 0.30 0.05 0.05 10.0 0.25 805.0 4.0 16
46.50 CTSH1425S46.5 1.17 0.92 0.05 25.0 0.25 818.0 13.0 13
47.00 CTSH1425S47 0.40 0.15 0.05 76.0 0.25 829.0 8.0 52
47.50 CTSH1425S47.5 0.05 -0.10 0.05 2.0 0.15 1106.0 2.0 88
48.00 CTSH1425S48 0.15 -0.10 0.05 552.0 0.25 1139.0 18.0 39
48.50 CTSH1425S48.5 0.15 -0.10 0.10 797.0 0.25 1099.0 2.0 109
49.00 CTSH1425S49 0.11 -0.09 0.05 53.0 0.20 1037.0 3.0 85
49.50 CTSH1425S49.5 0.09 -0.11 0.05 4.0 0.20 1036.0 50.0 42
50.00 CTSH1425S50 0.30 0.25 0.05 29.0 0.15 1145.0 26.0 50
50.50 CTSH1425S50.5 0.05 -0.04 0.05 1.0 0.15 1083.0 1.0 63
51.00 CTSH1425S51 0.20 -0.12 0.05 24.0 0.10 845.0 3.0 53
51.50 CTSH1425S51.5 0.50 0.00 0.20 277.0 0.55 182.0 0.0 0
52.00 CTSH1425S52 2.20 1.25 0.70 707.0 1.65 785.0 10.0 10
52.50 CTSH1425S52.5 1.40 0.00 1.20 156.0 2.15 382.0 0.0 0
53.00 CTSH1425S53 1.90 0.00 1.70 149.0 2.65 415.0 0.0 0
53.50 CTSH1425S53.5 2.20 0.00 2.20 131.0 3.50 264.0 0.0 0
54.00 CTSH1425S54 2.65 0.00 2.70 39.0 3.70 275.0 0.0 0
54.50 CTSH1425S54.5 3.00 0.00 3.20 62.0 4.30 67.0 0.0 0
55.00 CTSH1425S55 5.50 2.50 3.00 58.0 5.00 58.0 9.0 9
55.50 CTSH1425S55.5 6.00 2.50 4.10 69.0 5.60 84.0 9.0 9
56.00 CTSH1425S56 4.50 0.00 4.70 67.0 5.80 72.0 0.0 0
56.50 CTSH1425S56.5 4.90 0.00 5.20 46.0 6.40 67.0 0.0 0
57.00 CTSH1425S57 5.70 0.00 5.70 46.0 6.80 67.0 0.0 0
57.50 CTSH1425S57.5 5.90 0.00 6.20 46.0 7.40 67.0 0.0 0
60.00 CTSH1425S60 8.40 0.00 7.50 181.0 11.10 219.0 0.0 0
62.50 CTSH1425S62.5 10.10 0.00 11.00 40.0 12.20 56.0 0.0 0
65.00 CTSH1425S65 12.90 0.00 13.60 78.0 14.70 154.0 0.0 0
Trading Center