$44.58 +0.06 (0.14%) Cognizant Technology Solutions Corp - NASDAQ

Oct. 24, 2014 | 09:34 AM
Last Trade: 44.58
Trade Time: Oct 24 09:34 AM Eastern Daylight Time
Change: +0.06 (0.14%)
Prev Close: 44.52
Open: 44.72
Bid: 44.58
Ask: 44.64
Options:

Call Options: CTSH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 CTSH1424J30 13.70 0.00 13.80 10.0 15.40 10.0 0.0 0
32.50 CTSH1424J32.5 10.20 0.00 11.40 10.0 13.00 10.0 0.0 0
35.00 CTSH1424J35 9.20 0.00 9.30 10.0 10.10 10.0 0.0 0
37.00 CTSH1424J37 7.20 0.00 7.30 10.0 8.10 10.0 0.0 0
37.50 CTSH1424J37.5 6.70 0.00 6.80 10.0 7.60 10.0 0.0 0
38.00 CTSH1424J38 6.20 0.00 6.30 10.0 7.10 10.0 0.0 0
38.50 CTSH1424J38.5 5.70 0.00 5.80 10.0 6.60 10.0 0.0 0
39.00 CTSH1424J39 5.20 0.00 5.30 10.0 6.10 10.0 0.0 0
39.00 CTSH1431J39 5.30 0.00 5.40 10.0 6.20 10.0 0.0 0
39.50 CTSH1424J39.5 4.70 0.00 4.80 10.0 5.60 10.0 0.0 0
39.50 CTSH1431J39.5 4.80 0.00 3.50 10.0 5.90 20.0 0.0 0
40.00 CTSH1424J40 4.76 0.56 3.00 10.0 5.90 10.0 3.0 3
40.00 CTSH1431J40 4.30 0.00 3.00 10.0 5.90 10.0 0.0 0
40.50 CTSH1424J40.5 3.70 0.00 2.75 10.0 5.40 10.0 0.0 0
40.50 CTSH1431J40.5 3.80 0.00 4.00 10.0 4.40 10.0 0.0 0
41.00 CTSH1424J41 3.20 0.00 2.50 10.0 5.40 10.0 0.0 0
41.00 CTSH1431J41 3.30 0.00 2.30 10.0 4.90 10.0 0.0 0
41.50 CTSH1424J41.5 2.70 0.00 2.05 10.0 4.40 10.0 0.0 0
41.50 CTSH1431J41.5 2.85 0.00 2.00 10.0 4.40 10.0 0.0 0
42.00 CTSH1424J42 1.80 -0.45 1.70 10.0 3.70 10.0 37.0 37
42.00 CTSH1431J42 2.35 0.00 2.05 10.0 3.90 10.0 0.0 0
42.50 CTSH1424J42.5 1.75 0.00 0.90 10.0 3.60 10.0 0.0 0
42.50 CTSH1431J42.5 2.30 0.40 2.10 10.0 2.50 10.0 50.0 30
43.00 CTSH1424J43 1.40 0.10 0.45 10.0 2.75 10.0 40.0 40
43.00 CTSH1431J43 1.90 0.45 0.60 10.0 2.90 10.0 28.0 20
43.50 CTSH1424J43.5 1.45 0.60 0.25 10.0 1.95 10.0 2.0 21
43.50 CTSH1431J43.5 1.50 0.00 1.25 10.0 1.50 10.0 7.0 7
44.00 CTSH1424J44 0.71 0.16 0.35 10.0 1.05 20.0 20.0 146
44.00 CTSH1431J44 1.15 0.25 0.90 10.0 1.15 10.0 43.0 72
44.50 CTSH1424J44.5 0.47 0.22 0.20 10.0 0.45 10.0 21.0 125
44.50 CTSH1431J44.5 0.77 0.00 0.55 10.0 0.85 10.0 4.0 123
45.00 CTSH1424J45 0.25 0.20 0.05 268.0 0.25 20.0 127.0 254
45.00 CTSH1431J45 0.55 0.20 0.05 10.0 0.80 10.0 12.0 159
45.50 CTSH1424J45.5 0.13 -0.12 0.05 58.0 0.25 20.0 8.0 617
45.50 CTSH1431J45.5 0.34 0.14 0.10 30.0 0.60 10.0 285.0 352
46.00 CTSH1424J46 0.15 0.00 0.05 81.0 0.15 10.0 2.0 62
46.00 CTSH1431J46 0.15 0.00 0.05 10.0 0.25 20.0 36.0 86
46.50 CTSH1424J46.5 0.16 -0.09 0.05 135.0 0.25 10.0 7.0 7
46.50 CTSH1431J46.5 0.10 -0.15 0.05 50.0 0.50 10.0 8.0 74
47.00 CTSH1424J47 0.10 -0.15 0.05 7.0 0.25 10.0 31.0 43
47.00 CTSH1431J47 0.30 0.05 0.05 292.0 0.25 10.0 21.0 56
47.50 CTSH1424J47.5 0.05 -0.20 0.05 8.0 0.25 10.0 8.0 8
47.50 CTSH1431J47.5 0.31 0.06 0.05 150.0 0.25 10.0 11.0 15
48.00 CTSH1424J48 0.25 0.00 0.05 267.0 0.25 10.0 0.0 0
48.00 CTSH1431J48 0.10 -0.15 0.05 272.0 0.50 30.0 8.0 9
48.50 CTSH1424J48.5 0.25 0.00 0.05 53.0 0.25 10.0 0.0 0
48.50 CTSH1431J48.5 0.25 0.00 0.05 78.0 0.25 20.0 0.0 0
49.00 CTSH1424J49 0.15 0.00 0.05 196.0 0.15 10.0 0.0 0
49.00 CTSH1431J49 0.25 0.00 0.05 10.0 0.25 10.0 0.0 0
49.50 CTSH1424J49.5 0.20 0.00 0.05 94.0 0.20 10.0 0.0 0
49.50 CTSH1431J49.5 0.25 0.00 0.05 37.0 0.25 10.0 0.0 0
50.00 CTSH1424J50 0.20 0.00 0.05 21.0 0.20 10.0 0.0 0
50.00 CTSH1431J50 0.05 -0.20 0.05 10.0 0.25 10.0 11.0 11
50.50 CTSH1424J50.5 0.15 0.00 0.05 10.0 0.15 10.0 0.0 0
50.50 CTSH1431J50.5 0.25 0.00 0.05 55.0 0.25 10.0 0.0 0
51.00 CTSH1424J51 0.15 0.00 0.05 42.0 0.15 10.0 0.0 0
51.00 CTSH1431J51 0.20 0.00 0.05 10.0 0.20 10.0 0.0 0
51.50 CTSH1424J51.5 0.15 0.00 0.05 2.0 0.15 10.0 0.0 0
51.50 CTSH1431J51.5 0.20 0.00 0.00 0.0 0.20 10.0 0.0 0
52.00 CTSH1424J52 0.15 0.00 0.00 0.0 0.15 10.0 0.0 0
52.00 CTSH1431J52 0.25 0.00 0.00 0.0 0.25 10.0 0.0 0
52.50 CTSH1424J52.5 0.15 0.00 0.00 0.0 0.15 10.0 0.0 0
52.50 CTSH1431J52.5 0.20 0.00 0.00 0.0 0.20 10.0 0.0 0
53.00 CTSH1424J53 0.20 0.00 0.00 0.0 0.20 10.0 0.0 0
53.00 CTSH1431J53 0.25 0.00 0.00 0.0 0.25 10.0 0.0 0
54.00 CTSH1424J54 0.15 0.00 0.00 0.0 0.15 10.0 0.0 0
54.00 CTSH1431J54 0.25 0.00 0.00 0.0 0.25 10.0 0.0 0
55.00 CTSH1424J55 0.20 0.00 0.00 0.0 0.20 10.0 0.0 0
57.50 CTSH1424J57.5 0.15 0.00 0.00 0.0 0.15 10.0 0.0 0
60.00 CTSH1424J60 0.15 0.00 0.00 0.0 0.15 10.0 0.0 0

Put Options: CTSH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 CTSH1424V30 0.20 0.00 0.00 0.0 0.20 10.0 0.0 0
32.50 CTSH1424V32.5 0.20 0.00 0.00 0.0 0.20 10.0 0.0 0
35.00 CTSH1424V35 0.25 0.00 0.00 0.0 0.25 10.0 0.0 0
37.00 CTSH1424V37 0.25 0.00 0.00 0.0 0.25 10.0 0.0 0
37.50 CTSH1424V37.5 0.25 0.00 0.00 0.0 0.25 10.0 0.0 0
38.00 CTSH1424V38 0.25 0.00 0.00 0.0 0.25 10.0 0.0 0
38.50 CTSH1424V38.5 0.25 0.00 0.05 85.0 0.25 10.0 0.0 0
39.00 CTSH1424V39 0.25 0.00 0.05 83.0 0.25 10.0 0.0 0
39.00 CTSH1431V39 0.25 0.00 0.05 292.0 0.25 25.0 0.0 0
39.50 CTSH1424V39.5 0.25 0.00 0.05 62.0 0.25 10.0 0.0 0
39.50 CTSH1431V39.5 0.25 0.00 0.05 374.0 0.25 25.0 0.0 0
40.00 CTSH1424V40 0.25 0.00 0.05 335.0 0.25 20.0 0.0 0
40.00 CTSH1431V40 0.25 0.00 0.05 828.0 0.25 25.0 0.0 0
40.50 CTSH1424V40.5 0.25 0.00 0.05 477.0 0.25 10.0 0.0 0
40.50 CTSH1431V40.5 0.13 -0.12 0.05 982.0 0.25 25.0 1.0 2
41.00 CTSH1424V41 0.15 -0.10 0.05 939.0 0.50 30.0 3.0 3
41.00 CTSH1431V41 0.25 0.00 0.05 55.0 0.30 10.0 0.0 0
41.50 CTSH1424V41.5 0.25 0.00 0.05 199.0 0.25 20.0 0.0 0
41.50 CTSH1431V41.5 0.25 0.00 0.05 664.0 0.50 10.0 0.0 0
42.00 CTSH1424V42 0.15 -0.10 0.05 1170.0 0.25 10.0 6.0 6
42.00 CTSH1431V42 0.05 0.00 0.05 145.0 0.50 10.0 0.0 0
42.50 CTSH1424V42.5 0.20 -0.05 0.05 117.0 0.25 20.0 73.0 83
42.50 CTSH1431V42.5 0.50 0.45 0.05 727.0 1.00 10.0 10.0 51
43.00 CTSH1424V43 0.30 0.05 0.05 140.0 0.25 10.0 30.0 69
43.00 CTSH1431V43 0.51 0.41 0.05 10.0 1.00 10.0 5.0 5
43.50 CTSH1424V43.5 0.25 0.20 0.05 59.0 0.15 10.0 10.0 114
43.50 CTSH1431V43.5 0.75 0.55 0.10 10.0 0.35 10.0 28.0 70
44.00 CTSH1424V44 0.30 0.25 0.05 509.0 0.40 10.0 26.0 580
44.00 CTSH1431V44 0.50 0.20 0.20 20.0 0.70 10.0 22.0 107
44.50 CTSH1424V44.5 0.25 0.10 0.15 920.0 0.50 10.0 51.0 103
44.50 CTSH1431V44.5 0.45 0.00 0.30 20.0 1.60 10.0 56.0 153
45.00 CTSH1424V45 0.70 0.30 0.15 20.0 0.70 20.0 12.0 65
45.00 CTSH1431V45 1.00 0.25 0.35 10.0 0.90 20.0 50.0 203
45.50 CTSH1424V45.5 1.65 1.00 0.05 10.0 1.35 20.0 25.0 87
45.50 CTSH1431V45.5 1.20 0.20 0.95 10.0 1.20 10.0 45.0 45
46.00 CTSH1424V46 1.40 0.00 0.25 10.0 2.10 10.0 5.0 7
46.00 CTSH1431V46 1.25 0.00 1.35 10.0 1.60 10.0 0.0 0
46.50 CTSH1424V46.5 1.60 0.00 0.70 10.0 2.90 10.0 0.0 0
46.50 CTSH1431V46.5 1.70 0.00 0.75 10.0 2.95 10.0 0.0 0
47.00 CTSH1424V47 2.10 0.00 1.45 10.0 2.90 20.0 0.0 0
47.00 CTSH1431V47 2.15 0.00 1.45 10.0 2.90 20.0 0.0 0
47.50 CTSH1424V47.5 2.60 0.00 2.70 10.0 3.10 20.0 0.0 0
47.50 CTSH1431V47.5 2.60 0.00 2.70 10.0 3.10 20.0 0.0 0
48.00 CTSH1424V48 3.10 0.00 3.20 10.0 3.60 20.0 0.0 0
48.00 CTSH1431V48 3.10 0.00 3.20 10.0 3.60 20.0 0.0 0
48.50 CTSH1424V48.5 3.60 0.00 3.70 10.0 4.10 20.0 0.0 0
48.50 CTSH1431V48.5 3.60 0.00 3.70 10.0 4.10 20.0 0.0 0
49.00 CTSH1424V49 4.10 0.00 4.20 10.0 4.60 20.0 0.0 0
49.00 CTSH1431V49 4.10 0.00 4.20 10.0 4.60 20.0 0.0 0
49.50 CTSH1424V49.5 4.60 0.00 4.70 10.0 5.10 20.0 0.0 0
49.50 CTSH1431V49.5 4.60 0.00 4.70 10.0 5.10 20.0 0.0 0
50.00 CTSH1424V50 5.10 0.00 3.40 10.0 5.60 20.0 0.0 0
50.00 CTSH1431V50 5.10 0.00 3.40 10.0 5.60 20.0 0.0 0
50.50 CTSH1424V50.5 5.60 0.00 3.70 10.0 6.10 20.0 0.0 0
50.50 CTSH1431V50.5 5.60 0.00 3.70 10.0 6.10 20.0 0.0 0
51.00 CTSH1424V51 6.10 0.00 5.90 10.0 6.70 10.0 0.0 0
51.00 CTSH1431V51 6.10 0.00 5.90 10.0 6.80 10.0 0.0 0
51.50 CTSH1424V51.5 6.60 0.00 6.40 10.0 7.20 10.0 0.0 0
51.50 CTSH1431V51.5 6.50 0.00 6.30 10.0 7.30 10.0 0.0 0
52.00 CTSH1424V52 7.10 0.00 6.90 10.0 7.70 10.0 0.0 0
52.00 CTSH1431V52 5.80 0.00 6.80 10.0 7.80 10.0 0.0 0
52.50 CTSH1424V52.5 7.60 0.00 7.40 10.0 8.20 10.0 0.0 0
52.50 CTSH1431V52.5 6.40 0.00 7.30 10.0 8.30 10.0 0.0 0
53.00 CTSH1424V53 8.10 0.00 7.90 10.0 8.70 10.0 0.0 0
53.00 CTSH1431V53 6.60 0.00 7.80 10.0 8.80 10.0 0.0 0
54.00 CTSH1424V54 9.10 0.00 8.90 10.0 9.70 10.0 0.0 0
54.00 CTSH1431V54 7.60 0.00 8.80 10.0 9.80 10.0 0.0 0
55.00 CTSH1424V55 9.50 0.00 9.80 10.0 10.80 10.0 0.0 0
57.50 CTSH1424V57.5 11.50 0.00 12.00 10.0 13.60 10.0 0.0 0
60.00 CTSH1424V60 14.70 0.00 14.50 10.0 15.60 10.0 0.0 0