$44.98 +0.67 (1.51%) Cognizant Technology Solutions Corp - NASDAQ

Sep. 16, 2014 | 04:15 PM
Last Trade: 44.98
Trade Time: Sep 16 04:15 PM Eastern Daylight Time
Change: +0.67 (1.51%)
Prev Close: 44.31
Open: 44.47
Bid: 44.97
Ask: 44.98
Options:

Call Options: CTSH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.00 CTSH1426I37 7.10 0.00 7.10 529.0 8.20 483.0 0.0 0
37.50 CTSH1420I37.5 6.60 0.00 6.80 473.0 7.70 418.0 0.0 0
37.50 CTSH1426I37.5 6.20 0.00 5.70 159.0 7.70 332.0 0.0 0
38.00 CTSH1420I38 5.80 0.00 6.20 27.0 7.20 145.0 0.0 0
38.00 CTSH1426I38 5.60 0.00 5.20 165.0 7.20 332.0 0.0 0
38.50 CTSH1420I38.5 5.60 0.00 5.70 27.0 6.70 193.0 0.0 0
38.50 CTSH1426I38.5 5.20 0.00 5.40 162.0 6.70 276.0 0.0 0
39.00 CTSH1420I39 5.10 0.00 5.20 27.0 6.20 193.0 0.0 0
39.00 CTSH1426I39 5.10 0.00 5.00 143.0 6.20 348.0 0.0 0
39.50 CTSH1420I39.5 4.60 0.00 4.60 20.0 5.70 193.0 0.0 0
39.50 CTSH1426I39.5 4.50 0.00 4.50 166.0 5.70 332.0 0.0 0
40.00 CTSH1420I40 4.47 0.37 4.30 491.0 5.20 251.0 50.0 53
40.00 CTSH1426I40 4.10 0.00 4.20 162.0 5.20 332.0 0.0 0
40.50 CTSH1420I40.5 3.60 0.00 3.80 193.0 4.70 474.0 0.0 0
40.50 CTSH1426I40.5 3.60 0.00 3.70 95.0 4.70 266.0 0.0 0
41.00 CTSH1420I41 3.10 0.00 3.30 211.0 4.20 479.0 0.0 0
41.00 CTSH1426I41 3.10 0.00 3.20 120.0 4.20 151.0 0.0 0
41.50 CTSH1420I41.5 2.65 0.00 2.80 139.0 3.70 477.0 0.0 0
41.50 CTSH1426I41.5 2.60 0.00 2.70 135.0 3.70 166.0 0.0 0
42.00 CTSH1420I42 2.20 0.00 2.25 174.0 3.20 379.0 7.0 0
42.00 CTSH1426I42 2.10 0.00 2.25 267.0 3.30 366.0 0.0 0
42.50 CTSH1420I42.5 3.20 0.00 1.85 746.0 2.65 942.0 10.0 128
42.50 CTSH1426I42.5 1.80 0.00 1.80 331.0 2.70 134.0 0.0 0
43.00 CTSH1420I43 1.25 0.00 1.35 496.0 2.15 291.0 0.0 0
43.00 CTSH1426I43 1.15 0.00 1.50 886.0 2.25 457.0 0.0 0
43.50 CTSH1420I43.5 0.90 0.00 0.95 220.0 1.70 485.0 0.0 0
43.50 CTSH1426I43.5 1.10 0.00 1.30 753.0 1.80 486.0 0.0 0
44.00 CTSH1420I44 1.55 1.00 0.85 738.0 1.25 1095.0 6.0 4
44.00 CTSH1426I44 0.87 0.00 1.15 61.0 1.40 605.0 1.0 11
44.50 CTSH1420I44.5 0.40 0.00 0.60 45.0 0.65 30.0 8.0 15
44.50 CTSH1426I44.5 1.60 0.21 0.85 50.0 1.05 407.0 5.0 8
45.00 CTSH1420I45 0.30 0.10 0.25 270.0 0.35 243.0 4795.0 832
45.00 CTSH1426I45 0.50 0.05 0.55 78.0 0.70 357.0 4.0 15
45.50 CTSH1420I45.5 0.10 0.00 0.05 292.0 0.20 655.0 37.0 110
45.50 CTSH1426I45.5 0.45 0.12 0.30 164.0 0.45 343.0 40.0 43
46.00 CTSH1420I46 0.16 0.00 0.05 16.0 0.10 527.0 29.0 143
46.00 CTSH1426I46 0.25 0.06 0.15 202.0 0.30 402.0 23.0 74
46.50 CTSH1420I46.5 0.10 0.05 0.05 17.0 0.10 737.0 7.0 172
46.50 CTSH1426I46.5 0.14 0.00 0.05 214.0 0.15 199.0 24.0 30
47.00 CTSH1420I47 0.15 0.10 0.05 526.0 0.05 449.0 7.0 161
47.00 CTSH1426I47 0.10 0.00 0.05 110.0 0.15 376.0 36.0 311
47.50 CTSH1420I47.5 0.05 0.00 0.05 10.0 0.05 491.0 140.0 4,161
47.50 CTSH1426I47.5 0.10 0.05 0.05 8.0 0.15 448.0 8.0 412
48.00 CTSH1420I48 0.05 0.00 0.05 8.0 0.05 153.0 8.0 22
48.00 CTSH1426I48 0.15 0.00 0.05 269.0 0.15 375.0 0.0 0
48.50 CTSH1420I48.5 0.26 0.21 0.05 71.0 0.05 226.0 12.0 12
48.50 CTSH1426I48.5 0.05 -0.10 0.05 8.0 0.20 798.0 8.0 6
49.00 CTSH1420I49 0.05 0.00 0.05 4.0 0.05 152.0 2.0 8
49.00 CTSH1426I49 0.15 0.00 0.05 289.0 0.20 1068.0 80.0 80
49.50 CTSH1420I49.5 0.05 0.00 0.05 45.0 0.05 159.0 0.0 0
49.50 CTSH1426I49.5 0.05 0.00 0.05 10.0 0.15 786.0 22.0 21
50.00 CTSH1420I50 0.05 0.00 0.05 5.0 0.05 260.0 5.0 266
50.00 CTSH1426I50 0.05 0.00 0.05 161.0 0.15 565.0 0.0 0
50.50 CTSH1420I50.5 0.05 0.00 0.00 0.0 0.05 154.0 0.0 0
50.50 CTSH1426I50.5 0.05 0.00 0.05 193.0 0.15 595.0 0.0 0
51.00 CTSH1420I51 0.05 0.00 0.00 0.0 0.05 92.0 0.0 0
51.00 CTSH1426I51 0.05 0.00 0.05 88.0 0.15 599.0 0.0 0
51.50 CTSH1420I51.5 0.05 0.00 0.00 0.0 0.05 162.0 0.0 0
51.50 CTSH1426I51.5 0.05 0.00 0.05 18.0 0.15 486.0 0.0 0
52.00 CTSH1420I52 0.05 0.00 0.00 0.0 0.05 157.0 0.0 0
52.00 CTSH1426I52 0.05 0.00 0.05 22.0 0.15 403.0 0.0 0
52.50 CTSH1420I52.5 0.05 0.00 0.05 16.0 0.05 136.0 16.0 784
52.50 CTSH1426I52.5 0.05 0.00 0.00 0.0 0.15 375.0 0.0 0
53.00 CTSH1420I53 0.05 0.00 0.00 0.0 0.05 157.0 0.0 0
53.00 CTSH1426I53 0.05 0.00 0.00 0.0 0.15 386.0 0.0 0
53.50 CTSH1420I53.5 0.05 0.00 0.00 0.0 0.05 181.0 0.0 0
53.50 CTSH1426I53.5 0.05 0.00 0.00 0.0 0.15 391.0 0.0 0
54.00 CTSH1420I54 0.05 0.00 0.00 0.0 0.05 195.0 0.0 0
54.00 CTSH1426I54 0.15 0.00 0.00 0.0 0.15 390.0 0.0 0
54.50 CTSH1426I54.5 0.20 0.00 0.00 0.0 0.20 377.0 0.0 0
55.00 CTSH1420I55 0.05 0.00 0.05 1.0 0.05 469.0 20.0 210
55.00 CTSH1426I55 0.20 0.00 0.00 0.0 0.20 375.0 0.0 0
55.50 CTSH1426I55.5 0.15 0.00 0.00 0.0 0.15 348.0 0.0 0
56.00 CTSH1426I56 0.15 0.00 0.00 0.0 0.15 371.0 0.0 0
57.00 CTSH1426I57 0.15 0.00 0.00 0.0 0.15 370.0 0.0 0
57.50 CTSH1420I57.5 0.04 -0.01 0.05 3.0 0.05 295.0 7.0 13
58.00 CTSH1426I58 0.15 0.00 0.00 0.0 0.15 522.0 0.0 0
60.00 CTSH1420I60 0.05 0.00 0.05 67.0 0.05 242.0 0.0 0

Put Options: CTSH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.00 CTSH1426U37 0.20 0.00 0.05 65.0 0.25 999.0 0.0 0
37.50 CTSH1420U37.5 0.07 0.02 0.05 57.0 0.05 183.0 8.0 29
37.50 CTSH1426U37.5 0.08 -0.22 0.05 183.0 0.15 10.0 4.0 4
38.00 CTSH1420U38 0.05 0.00 0.00 0.0 0.05 164.0 0.0 0
38.00 CTSH1426U38 0.25 0.00 0.05 370.0 0.15 569.0 0.0 0
38.50 CTSH1420U38.5 0.05 0.00 0.00 0.0 0.05 141.0 0.0 0
38.50 CTSH1426U38.5 0.30 0.00 0.05 496.0 0.15 563.0 0.0 0
39.00 CTSH1420U39 0.05 0.00 0.00 0.0 0.05 156.0 0.0 0
39.00 CTSH1426U39 0.30 0.00 0.05 26.0 0.15 572.0 0.0 0
39.50 CTSH1420U39.5 0.05 0.00 0.05 31.0 0.05 159.0 0.0 0
39.50 CTSH1426U39.5 0.30 0.00 0.05 26.0 0.15 548.0 0.0 0
40.00 CTSH1420U40 0.05 0.00 0.05 3.0 0.05 232.0 3.0 86
40.00 CTSH1426U40 0.35 0.20 0.05 168.0 0.10 506.0 10.0 10
40.50 CTSH1420U40.5 0.05 0.00 0.05 13.0 0.05 92.0 0.0 0
40.50 CTSH1426U40.5 0.20 0.00 0.05 1.0 0.15 749.0 0.0 0
41.00 CTSH1420U41 0.05 0.00 0.05 10.0 0.05 113.0 0.0 0
41.00 CTSH1426U41 0.15 0.00 0.05 19.0 0.15 498.0 0.0 0
41.50 CTSH1420U41.5 0.05 0.00 0.05 68.0 0.05 168.0 0.0 0
41.50 CTSH1426U41.5 0.15 0.00 0.05 212.0 0.15 523.0 0.0 0
42.00 CTSH1420U42 0.10 0.00 0.05 85.0 0.05 252.0 0.0 0
42.00 CTSH1426U42 0.15 0.00 0.05 15.0 0.15 562.0 0.0 0
42.50 CTSH1420U42.5 0.06 0.01 0.05 152.0 0.05 596.0 10.0 335
42.50 CTSH1426U42.5 0.15 0.00 0.05 370.0 0.20 748.0 16.0 16
43.00 CTSH1420U43 0.22 0.17 0.05 682.0 0.10 892.0 10.0 14
43.00 CTSH1426U43 0.20 0.00 0.05 501.0 0.30 1003.0 0.0 0
43.50 CTSH1420U43.5 0.15 0.00 0.05 20.0 0.10 1269.0 6.0 57
43.50 CTSH1426U43.5 0.20 -0.10 0.10 765.0 0.35 944.0 1.0 15
44.00 CTSH1420U44 0.30 0.00 0.05 108.0 0.15 1089.0 5.0 111
44.00 CTSH1426U44 0.65 0.15 0.20 108.0 0.35 668.0 3.0 26
44.50 CTSH1420U44.5 0.15 -0.40 0.10 228.0 0.20 630.0 70.0 55
44.50 CTSH1426U44.5 0.50 -0.20 0.40 37.0 0.55 969.0 16.0 3
45.00 CTSH1420U45 0.30 -0.70 0.30 49.0 0.40 767.0 37.0 680
45.00 CTSH1426U45 0.80 0.00 0.55 208.0 0.75 811.0 7.0 65
45.50 CTSH1420U45.5 0.95 0.00 0.55 308.0 0.70 163.0 7.0 100
45.50 CTSH1426U45.5 0.90 -0.35 0.85 64.0 1.10 661.0 5.0 43
46.00 CTSH1420U46 1.40 -0.35 0.95 362.0 1.20 358.0 1.0 618
46.00 CTSH1426U46 1.40 -0.15 1.15 349.0 1.55 1092.0 28.0 11
46.50 CTSH1420U46.5 0.90 -0.65 1.40 318.0 1.80 503.0 8.0 63
46.50 CTSH1426U46.5 2.10 0.00 1.50 493.0 2.05 1165.0 27.0 34
47.00 CTSH1420U47 1.40 -0.65 1.85 400.0 2.25 476.0 10.0 17
47.00 CTSH1426U47 3.27 1.12 1.90 357.0 2.90 829.0 21.0 21
47.50 CTSH1420U47.5 2.56 -0.44 2.35 371.0 2.75 462.0 4.0 152
47.50 CTSH1426U47.5 1.95 -0.70 2.30 121.0 3.20 320.0 1.0 1
48.00 CTSH1420U48 1.60 -1.40 2.85 140.0 3.30 267.0 1.0 1
48.00 CTSH1426U48 3.50 1.35 2.85 258.0 3.60 749.0 8.0 9
48.50 CTSH1420U48.5 3.50 0.00 2.85 78.0 3.80 163.0 0.0 0
48.50 CTSH1426U48.5 2.60 0.00 3.30 114.0 4.10 304.0 0.0 0
49.00 CTSH1420U49 4.00 0.00 3.30 27.0 4.40 37.0 0.0 0
49.00 CTSH1426U49 3.10 0.00 3.80 133.0 4.90 304.0 0.0 0
49.50 CTSH1420U49.5 3.80 -0.70 3.80 28.0 5.00 50.0 1.0 1
49.50 CTSH1426U49.5 3.50 0.00 4.30 133.0 5.40 304.0 0.0 0
50.00 CTSH1420U50 4.50 -0.50 4.80 205.0 5.30 423.0 1.0 36
50.00 CTSH1426U50 4.00 0.00 4.80 51.0 5.90 75.0 0.0 0
50.50 CTSH1420U50.5 5.50 0.00 4.80 16.0 5.80 180.0 0.0 0
50.50 CTSH1426U50.5 4.40 0.00 5.30 51.0 6.50 133.0 0.0 0
51.00 CTSH1420U51 6.00 0.00 5.30 27.0 6.70 38.0 0.0 0
51.00 CTSH1426U51 4.90 0.00 5.70 73.0 7.00 151.0 0.0 0
51.50 CTSH1420U51.5 6.50 0.00 5.80 27.0 7.20 55.0 0.0 0
51.50 CTSH1426U51.5 5.50 0.00 6.20 73.0 7.40 184.0 0.0 0
52.00 CTSH1420U52 7.00 0.00 6.30 27.0 7.30 177.0 0.0 0
52.00 CTSH1426U52 6.00 0.00 5.70 27.0 7.90 115.0 0.0 0
52.50 CTSH1420U52.5 3.40 -4.10 6.10 91.0 8.50 99.0 7.0 18
52.50 CTSH1426U52.5 6.50 0.00 6.20 16.0 8.50 78.0 0.0 0
53.00 CTSH1420U53 8.00 0.00 6.80 91.0 9.10 88.0 0.0 0
53.00 CTSH1426U53 7.00 0.00 6.60 16.0 9.00 78.0 0.0 0
53.50 CTSH1420U53.5 7.20 0.00 7.10 91.0 9.60 88.0 0.0 0
53.50 CTSH1426U53.5 6.90 0.00 7.20 16.0 9.50 78.0 0.0 0
54.00 CTSH1420U54 7.70 0.00 8.00 91.0 10.00 88.0 0.0 0
54.00 CTSH1426U54 7.40 0.00 7.70 66.0 10.00 74.0 0.0 0
54.50 CTSH1426U54.5 7.90 0.00 7.90 17.0 11.30 60.0 0.0 0
55.00 CTSH1420U55 4.80 -3.50 8.40 17.0 11.90 26.0 10.0 10
55.00 CTSH1426U55 8.30 0.00 8.20 2.0 11.20 54.0 0.0 0
55.50 CTSH1426U55.5 8.80 0.00 8.90 17.0 12.10 54.0 0.0 0
56.00 CTSH1426U56 9.30 0.00 9.40 17.0 12.70 55.0 0.0 0
57.00 CTSH1426U57 10.30 0.00 10.40 17.0 13.70 54.0 0.0 0
57.50 CTSH1420U57.5 10.80 0.00 10.90 16.0 14.40 16.0 0.0 0
58.00 CTSH1426U58 11.40 0.00 11.80 432.0 14.10 632.0 0.0 0
60.00 CTSH1420U60 13.50 0.00 14.80 177.0 15.90 450.0 0.0 0