Cognizant Technology Solutions Corp $49.55

down -0.23


17/4/2014 08:10 PM  |  NASDAQ : CTSH  
Industries : Computer Software & Services / Business Software & Services
Last Trade: 49.55
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: -0.23 (-0.46 %)
Prev Close: 49.78
Open: 50.41
Bid: 49.55
Ask: 49.56
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 50%
Options:

Call Options: CTSH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CTSH1419D20 27.50 0.00 28.10 50.0 31.00 40.0 0.0 0
22.50 CTSH1419D22.5 25.00 0.00 25.60 20.0 28.30 20.0 0.0 0
25.00 CTSH1419D25 23.00 0.00 23.80 90.0 25.40 75.0 0.0 30
27.50 CTSH1419D27.5 20.00 0.00 20.40 40.0 22.90 75.0 0.0 0
30.00 CTSH1419D30 18.00 0.00 19.00 75.0 20.30 60.0 0.0 8
31.25 CTSH1419D31.25 17.70 0.00 18.00 21.0 18.40 20.0 0.0 44
32.50 CTSH1419D32.5 16.36 -0.14 16.60 90.0 17.70 75.0 6.0 24
33.75 CTSH1419D33.75 14.40 0.00 15.30 7.0 16.50 6.0 0.0 26
35.00 CTSH1419D35 14.02 0.42 14.10 261.0 15.20 237.0 10.0 100
36.25 CTSH1419D36.25 12.70 0.00 12.80 89.0 14.00 74.0 0.0 30
37.50 CTSH1419D37.5 12.14 1.04 11.90 60.0 12.40 188.0 60.0 202
38.75 CTSH1419D38.75 10.90 1.10 10.50 30.0 10.90 20.0 10.0 54
39.00 CTSH1419D39 9.60 0.00 10.10 1.0 12.30 2.0 0.0 0
39.50 CTSH1419D39.5 9.10 0.00 9.60 180.0 11.70 1.0 0.0 0
40.00 CTSH1419D40 7.90 -0.70 9.10 718.0 10.00 253.0 40.0 285
40.50 CTSH1419D40.5 8.10 0.00 7.50 10.0 9.30 10.0 0.0 0
41.00 CTSH1419D41 7.60 0.00 8.10 267.0 8.80 10.0 0.0 0
41.25 CTSH1419D41.25 8.56 1.26 7.80 732.0 8.70 216.0 2.0 170
41.50 CTSH1419D41.5 7.10 0.00 7.60 30.0 8.50 31.0 0.0 0
42.00 CTSH1419D42 6.60 0.00 7.10 155.0 7.80 10.0 0.0 0
42.50 CTSH1419D42.5 6.06 -0.04 6.90 12.0 7.40 227.0 1.0 1,003
42.50 CTSH1425D42.5 6.10 0.00 6.60 103.0 7.70 108.0 0.0 0
43.00 CTSH1419D43 5.60 0.00 4.80 10.0 6.80 10.0 0.0 0
43.00 CTSH1425D43 5.60 0.00 6.10 106.0 7.20 108.0 0.0 0
43.50 CTSH1419D43.5 5.10 0.00 4.30 10.0 6.30 10.0 0.0 0
43.50 CTSH1425D43.5 5.10 0.00 5.60 197.0 6.70 164.0 0.0 0
43.75 CTSH1419D43.75 6.07 1.27 5.40 804.0 6.10 201.0 2.0 170
44.00 CTSH1419D44 4.60 0.00 5.10 490.0 5.80 46.0 0.0 0
44.00 CTSH1425D44 4.60 0.00 5.10 193.0 6.20 167.0 0.0 0
44.50 CTSH1419D44.5 4.10 0.00 4.60 481.0 5.30 37.0 0.0 0
44.50 CTSH1425D44.5 4.10 0.00 4.60 203.0 5.80 191.0 0.0 0
45.00 CTSH1419D45 4.70 1.10 4.40 36.0 4.80 203.0 12.0 642
45.00 CTSH1425D45 3.60 0.00 4.10 199.0 5.20 208.0 0.0 0
45.50 CTSH1419D45.5 3.10 0.00 3.60 465.0 4.30 37.0 0.0 0
45.50 CTSH1425D45.5 3.20 0.00 3.60 235.0 4.70 217.0 0.0 0
46.00 CTSH1419D46 3.20 0.00 3.10 362.0 4.00 205.0 3.0 1
46.00 CTSH1425D46 3.50 0.00 3.10 305.0 4.30 264.0 0.0 0
46.25 CTSH1419D46.25 3.50 1.15 2.90 248.0 3.60 189.0 2.0 600
46.50 CTSH1419D46.5 3.40 0.10 2.95 206.0 3.50 287.0 8.0 13
46.50 CTSH1425D46.5 3.20 0.00 2.70 301.0 3.80 267.0 0.0 0
47.00 CTSH1419D47 1.70 0.00 2.15 522.0 2.95 238.0 0.0 0
47.00 CTSH1425D47 1.30 -1.40 2.55 81.0 2.95 293.0 2.0 2
47.50 CTSH1419D47.5 2.16 0.16 1.90 30.0 2.05 4.0 247.0 1,951
47.50 CTSH1425D47.5 1.00 -1.25 2.15 47.0 2.50 862.0 14.0 12
48.00 CTSH1419D48 1.75 0.05 1.45 211.0 1.90 663.0 20.0 61
48.00 CTSH1425D48 1.80 0.00 1.70 90.0 2.10 936.0 2.0 80
48.50 CTSH1419D48.5 1.35 0.05 0.95 132.0 1.25 436.0 10.0 172
48.50 CTSH1425D48.5 0.75 -0.75 1.30 98.0 1.50 141.0 10.0 17
48.75 CTSH1419D48.75 0.90 -0.25 0.70 102.0 1.20 729.0 32.0 1,262
49.00 CTSH1419D49 0.80 0.00 0.45 65.0 0.65 61.0 4.0 18
49.00 CTSH1425D49 0.45 -0.80 0.95 177.0 1.10 74.0 25.0 96
49.50 CTSH1419D49.5 0.25 -0.10 0.05 63.0 0.15 47.0 521.0 560
49.50 CTSH1425D49.5 0.90 -0.05 0.65 276.0 0.80 98.0 17.0 25
50.00 CTSH1419D50 0.10 -0.20 0.05 31.0 0.05 332.0 96.0 2,823
50.00 CTSH1425D50 0.59 -0.11 0.45 308.0 0.60 157.0 25.0 165
50.50 CTSH1419D50.5 0.10 0.00 0.05 10.0 0.05 177.0 5.0 11
50.50 CTSH1425D50.5 0.45 0.00 0.30 118.0 0.45 21.0 500.0 31
51.00 CTSH1419D51 0.05 -0.05 0.05 10.0 0.05 151.0 8.0 14
51.00 CTSH1425D51 0.67 0.42 0.15 672.0 0.25 149.0 8.0 35
51.50 CTSH1419D51.5 0.15 0.00 0.05 10.0 0.15 865.0 0.0 0
51.50 CTSH1425D51.5 0.12 -0.03 0.10 163.0 0.20 58.0 19.0 53
52.00 CTSH1419D52 0.15 0.00 0.05 10.0 0.15 859.0 0.0 0
52.00 CTSH1425D52 1.15 1.10 0.05 110.0 0.15 179.0 4.0 71
52.50 CTSH1419D52.5 0.05 0.02 0.05 53.0 0.05 208.0 254.0 2,421
52.50 CTSH1425D52.5 0.15 0.10 0.05 6.0 0.10 295.0 6.0 60
53.00 CTSH1419D53 0.15 0.00 0.05 10.0 0.15 344.0 0.0 0
53.00 CTSH1425D53 0.05 -0.05 0.05 7.0 0.05 81.0 7.0 25
53.50 CTSH1419D53.5 0.05 -0.10 0.05 10.0 0.15 344.0 10.0 0
53.50 CTSH1425D53.5 0.05 -0.05 0.05 8.0 0.05 135.0 8.0 52
54.00 CTSH1419D54 0.15 0.00 0.00 0.0 0.15 344.0 0.0 0
54.00 CTSH1425D54 0.03 -0.07 0.05 8.0 0.05 106.0 6.0 56
54.50 CTSH1419D54.5 0.15 0.00 0.00 0.0 0.15 344.0 0.0 0
54.50 CTSH1425D54.5 0.35 0.30 0.05 11.0 0.05 114.0 2.0 18
55.00 CTSH1419D55 0.03 -0.02 0.05 20.0 0.05 374.0 14.0 707
55.00 CTSH1425D55 0.10 0.00 0.05 261.0 0.05 54.0 0.0 10
55.50 CTSH1419D55.5 0.15 0.00 0.00 0.0 0.15 344.0 0.0 0
55.50 CTSH1425D55.5 0.05 0.00 0.05 114.0 0.05 54.0 0.0 10
56.00 CTSH1419D56 0.15 0.00 0.00 0.0 0.15 344.0 0.0 0
56.00 CTSH1425D56 0.05 0.00 0.05 10.0 0.05 74.0 0.0 20
56.50 CTSH1419D56.5 0.15 0.00 0.00 0.0 0.15 344.0 0.0 0
56.50 CTSH1425D56.5 0.05 0.00 0.05 10.0 0.05 60.0 0.0 0
57.00 CTSH1419D57 0.20 0.00 0.00 0.0 0.20 344.0 0.0 0
57.00 CTSH1425D57 0.15 0.10 0.05 10.0 0.05 54.0 10.0 10
57.50 CTSH1419D57.5 0.05 -0.15 0.05 20.0 0.05 409.0 30.0 365
57.50 CTSH1425D57.5 0.05 0.00 0.05 59.0 0.05 60.0 0.0 0
60.00 CTSH1419D60 0.02 -0.08 0.05 10.0 0.10 637.0 10.0 116
60.00 CTSH1425D60 0.05 0.00 0.00 0.0 0.05 61.0 0.0 4
62.50 CTSH1419D62.5 0.20 0.00 0.00 0.0 0.20 673.0 0.0 272
62.50 CTSH1425D62.5 0.05 0.00 0.00 0.0 0.05 43.0 0.0 0

Put Options: CTSH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CTSH1419P20 0.15 0.00 0.00 0.0 0.10 285.0 0.0 24
22.50 CTSH1419P22.5 0.25 0.00 0.00 0.0 0.25 333.0 0.0 0
25.00 CTSH1419P25 0.15 0.00 0.00 0.0 0.15 330.0 0.0 10
27.50 CTSH1419P27.5 0.15 0.00 0.00 0.0 0.10 390.0 0.0 64
30.00 CTSH1419P30 0.05 0.00 0.00 0.0 0.05 209.0 0.0 40
31.25 CTSH1419P31.25 0.15 0.00 0.00 0.0 0.10 309.0 0.0 64
32.50 CTSH1419P32.5 0.20 0.00 0.00 0.0 0.25 603.0 0.0 242
33.75 CTSH1419P33.75 0.20 0.00 0.00 0.0 0.25 344.0 0.0 64
35.00 CTSH1419P35 0.20 0.00 0.00 0.0 0.25 335.0 0.0 92
36.25 CTSH1419P36.25 0.20 0.00 0.00 0.0 0.20 558.0 0.0 648
37.50 CTSH1419P37.5 0.03 -0.17 0.00 0.0 0.20 558.0 6.0 316
38.75 CTSH1419P38.75 0.05 0.00 0.05 1.0 0.05 350.0 2.0 447
39.00 CTSH1419P39 0.20 0.00 0.00 0.0 0.20 344.0 0.0 0
39.50 CTSH1419P39.5 0.20 0.00 0.00 0.0 0.20 344.0 0.0 0
40.00 CTSH1419P40 0.05 -0.15 0.05 20.0 0.20 633.0 20.0 522
40.50 CTSH1419P40.5 0.20 0.00 0.00 0.0 0.20 344.0 0.0 0
41.00 CTSH1419P41 0.20 0.00 0.00 0.0 0.20 344.0 0.0 0
41.25 CTSH1419P41.25 0.20 0.00 0.05 12.0 0.20 717.0 0.0 220
41.50 CTSH1419P41.5 0.20 0.00 0.00 0.0 0.20 344.0 0.0 0
42.00 CTSH1419P42 0.20 0.00 0.00 0.0 0.20 344.0 0.0 0
42.50 CTSH1419P42.5 0.10 -0.15 0.05 476.0 0.25 1266.0 57.0 629
42.50 CTSH1425P42.5 0.10 0.00 0.05 11.0 0.05 50.0 0.0 0
43.00 CTSH1419P43 0.20 0.00 0.00 0.0 0.20 344.0 0.0 0
43.00 CTSH1425P43 0.10 0.00 0.05 10.0 0.10 263.0 0.0 0
43.50 CTSH1419P43.5 0.20 0.00 0.00 0.0 0.20 344.0 0.0 0
43.50 CTSH1425P43.5 0.10 0.00 0.05 109.0 0.10 266.0 0.0 0
43.75 CTSH1419P43.75 0.05 -0.15 0.05 12.0 0.20 1248.0 2.0 429
44.00 CTSH1419P44 0.20 0.00 0.00 0.0 0.20 344.0 0.0 0
44.00 CTSH1425P44 0.10 0.00 0.05 71.0 0.10 875.0 0.0 0
44.50 CTSH1419P44.5 0.20 0.00 0.05 21.0 0.20 843.0 0.0 0
44.50 CTSH1425P44.5 0.10 0.00 0.05 365.0 0.10 481.0 0.0 0
45.00 CTSH1419P45 0.10 -0.05 0.05 84.0 0.10 1167.0 10.0 1,165
45.00 CTSH1425P45 0.05 0.00 0.05 1.0 0.10 494.0 0.0 0
45.50 CTSH1419P45.5 0.15 0.00 0.05 363.0 0.15 843.0 0.0 0
45.50 CTSH1425P45.5 0.30 0.25 0.05 10.0 0.10 532.0 20.0 20
46.00 CTSH1419P46 0.20 0.10 0.05 44.0 0.15 847.0 29.0 29
46.00 CTSH1425P46 0.40 0.35 0.05 1.0 0.10 497.0 31.0 31
46.25 CTSH1419P46.25 0.15 0.00 0.05 419.0 0.05 301.0 71.0 967
46.50 CTSH1419P46.5 0.05 -0.10 0.05 10.0 0.15 1226.0 20.0 84
46.50 CTSH1425P46.5 0.58 0.53 0.05 1.0 0.15 698.0 2.0 45
47.00 CTSH1419P47 0.20 0.05 0.05 10.0 0.15 756.0 1.0 1
47.00 CTSH1425P47 0.25 0.00 0.05 618.0 0.15 543.0 10.0 81
47.50 CTSH1419P47.5 0.04 -0.04 0.05 10.0 0.05 248.0 20.0 1,453
47.50 CTSH1425P47.5 1.05 0.90 0.10 584.0 0.20 378.0 6.0 27
48.00 CTSH1419P48 0.23 0.18 0.05 10.0 0.05 298.0 253.0 233
48.00 CTSH1425P48 0.30 0.10 0.15 464.0 0.25 106.0 41.0 35
48.50 CTSH1419P48.5 0.05 -0.05 0.05 40.0 0.05 296.0 30.0 109
48.50 CTSH1425P48.5 0.30 -0.30 0.25 828.0 0.35 28.0 3.0 75
48.75 CTSH1419P48.75 0.01 -0.09 0.05 30.0 0.05 286.0 40.0 1,426
49.00 CTSH1419P49 0.05 -0.25 0.05 11.0 0.05 194.0 23.0 24
49.00 CTSH1425P49 0.45 -0.50 0.40 648.0 0.55 256.0 2.0 197
49.50 CTSH1419P49.5 0.05 -0.30 0.05 907.0 0.05 75.0 127.0 2,005
49.50 CTSH1425P49.5 1.55 0.90 0.65 61.0 0.75 145.0 20.0 63
50.00 CTSH1419P50 0.40 -0.15 0.20 345.0 0.55 46.0 89.0 1,877
50.00 CTSH1425P50 0.70 -0.20 0.90 148.0 1.00 39.0 20.0 143
50.50 CTSH1419P50.5 0.50 -0.30 0.50 307.0 1.05 70.0 5.0 0
50.50 CTSH1425P50.5 1.15 0.00 1.15 273.0 1.35 83.0 0.0 45
51.00 CTSH1419P51 1.20 0.00 0.85 332.0 1.55 21.0 0.0 0
51.00 CTSH1425P51 1.00 -0.50 1.40 331.0 1.70 1.0 1.0 53
51.50 CTSH1419P51.5 1.70 0.00 1.35 474.0 2.15 343.0 0.0 0
51.50 CTSH1425P51.5 1.65 -0.20 1.80 840.0 2.15 82.0 18.0 37
52.00 CTSH1419P52 2.15 0.00 1.85 489.0 2.90 415.0 0.0 0
52.00 CTSH1425P52 2.30 0.00 2.25 194.0 2.60 37.0 0.0 33
52.50 CTSH1419P52.5 2.75 -0.43 2.85 16.0 3.10 186.0 3.0 2,729
52.50 CTSH1425P52.5 1.35 -1.40 2.40 324.0 3.10 47.0 5.0 9
53.00 CTSH1419P53 3.10 0.00 2.80 121.0 3.90 151.0 0.0 0
53.00 CTSH1425P53 3.10 0.00 2.85 274.0 3.60 96.0 0.0 32
53.50 CTSH1419P53.5 3.60 0.00 3.20 40.0 4.40 100.0 0.0 0
53.50 CTSH1425P53.5 1.95 -1.65 3.30 283.0 4.40 309.0 5.0 24
54.00 CTSH1419P54 4.10 0.00 3.70 40.0 5.00 31.0 0.0 0
54.00 CTSH1425P54 4.10 0.00 3.80 318.0 4.90 304.0 0.0 1
54.50 CTSH1419P54.5 4.60 0.00 4.20 50.0 5.50 31.0 0.0 0
54.50 CTSH1425P54.5 4.60 0.00 4.30 177.0 5.40 168.0 0.0 0
55.00 CTSH1419P55 5.10 0.00 4.80 280.0 5.60 62.0 0.0 132
55.00 CTSH1425P55 5.10 0.00 4.80 110.0 5.90 100.0 0.0 0
55.50 CTSH1419P55.5 5.60 0.00 5.10 30.0 6.50 31.0 0.0 0
55.50 CTSH1425P55.5 5.60 0.00 5.10 99.0 6.50 126.0 0.0 0
56.00 CTSH1419P56 6.10 0.00 5.70 40.0 7.00 31.0 0.0 0
56.00 CTSH1425P56 6.00 0.00 5.50 40.0 7.10 69.0 0.0 0
56.50 CTSH1419P56.5 6.60 0.00 6.30 70.0 7.40 40.0 0.0 0
56.50 CTSH1425P56.5 6.40 0.00 6.00 40.0 7.60 69.0 0.0 0
57.00 CTSH1419P57 7.10 0.00 6.70 40.0 7.90 40.0 0.0 0
57.00 CTSH1425P57 6.90 0.00 6.50 40.0 8.10 40.0 0.0 0
57.50 CTSH1419P57.5 7.60 0.00 7.20 50.0 8.50 31.0 0.0 0
57.50 CTSH1425P57.5 7.40 0.00 7.00 40.0 8.60 40.0 0.0 0
60.00 CTSH1419P60 9.10 0.00 9.70 11.0 11.70 11.0 0.0 0
60.00 CTSH1425P60 9.70 0.00 9.40 40.0 11.20 40.0 0.0 0
62.50 CTSH1419P62.5 12.10 0.00 12.20 20.0 13.70 11.0 0.0 0
62.50 CTSH1425P62.5 11.80 0.00 12.10 30.0 14.00 30.0 0.0 0
Trading Center