Cognizant Technology Solutions Corp $46.06

up +0.05


22/8/2014 04:00 PM  |  NASDAQ : CTSH  
Industries : Computer Software & Services / Business Software & Services
Last Trade: 46.06
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: 0.05 (0.11 %)
Prev Close: 46.01
Open: 46.17
Bid: 46.06
Ask: 46.07
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 57%
Options:

Call Options: CTSH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 CTSH1429H37.5 7.90 0.00 8.40 80.0 9.00 371.0 0.0 0
40.00 CTSH1429H40 6.10 0.40 5.90 427.0 6.50 834.0 20.0 20
42.00 CTSH1429H42 3.60 0.00 3.90 188.0 4.50 580.0 0.0 0
43.00 CTSH1429H43 2.70 -0.10 2.95 309.0 3.50 1000.0 5.0 7
43.50 CTSH1429H43.5 2.70 0.40 2.45 327.0 2.95 879.0 1.0 38
44.00 CTSH1429H44 2.35 0.00 2.00 281.0 2.50 1179.0 20.0 44
44.50 CTSH1429H44.5 1.10 -0.50 1.60 90.0 2.00 1511.0 77.0 133
45.00 CTSH1429H45 1.45 0.00 1.15 225.0 1.55 1309.0 110.0 304
45.50 CTSH1429H45.5 0.90 0.00 0.75 286.0 1.10 1556.0 3.0 1,148
46.00 CTSH1429H46 0.60 0.00 0.45 636.0 0.70 2596.0 158.0 2,683
46.50 CTSH1429H46.5 0.43 0.00 0.25 718.0 0.45 1025.0 6.0 267
47.00 CTSH1429H47 0.40 0.20 0.10 739.0 0.30 1346.0 146.0 92
47.50 CTSH1429H47.5 0.15 0.10 0.05 937.0 0.20 882.0 6.0 6
48.00 CTSH1429H48 0.20 0.00 0.05 335.0 0.15 616.0 0.0 0
48.50 CTSH1429H48.5 0.15 0.00 0.05 20.0 0.10 433.0 0.0 0
49.00 CTSH1429H49 2.20 2.05 2.00 24.0 0.20 1255.0 16.0 82
49.50 CTSH1429H49.5 0.30 0.20 1.65 177.0 0.20 1259.0 20.0 20
50.00 CTSH1429H50 0.10 0.05 0.10 2.0 0.05 96.0 3.0 59
50.50 CTSH1429H50.5 1.35 1.30 1.20 177.0 0.05 158.0 48.0 58
51.00 CTSH1429H51 1.15 1.10 1.00 51.0 0.05 198.0 57.0 59
51.50 CTSH1429H51.5 0.05 0.00 0.80 140.0 0.05 233.0 0.0 0
52.00 CTSH1429H52 0.65 0.60 0.65 144.0 0.05 195.0 10.0 22
52.50 CTSH1429H52.5 0.05 0.00 0.55 81.0 0.05 222.0 0.0 0
53.00 CTSH1429H53 0.45 0.40 0.40 156.0 0.05 222.0 104.0 104
53.50 CTSH1429H53.5 0.65 0.60 0.30 168.0 0.05 206.0 3.0 4
54.00 CTSH1429H54 0.12 0.07 0.25 216.0 0.05 249.0 6.0 4
54.50 CTSH1429H54.5 0.05 0.00 0.15 146.0 0.05 190.0 0.0 0
55.00 CTSH1429H55 0.05 0.00 0.10 161.0 0.05 206.0 0.0 0
55.50 CTSH1429H55.5 0.15 0.00 0.05 310.0 0.15 886.0 7.0 7
56.00 CTSH1429H56 0.20 0.05 0.05 282.0 0.15 1111.0 16.0 16
56.50 CTSH1429H56.5 0.15 0.00 0.05 10.0 0.15 875.0 0.0 0
57.00 CTSH1429H57 0.15 0.00 0.05 170.0 0.15 886.0 0.0 0
57.50 CTSH1429H57.5 0.15 0.00 0.05 32.0 0.15 878.0 0.0 0
58.00 CTSH1429H58 0.15 0.00 0.05 10.0 0.15 737.0 0.0 0

Put Options: CTSH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 CTSH1429T37.5 0.15 0.00 0.00 0.0 0.15 549.0 0.0 0
40.00 CTSH1429T40 0.09 -0.06 0.05 253.0 0.25 1429.0 10.0 10
42.00 CTSH1429T42 0.45 0.20 0.05 422.0 0.25 1455.0 10.0 36
43.00 CTSH1429T43 0.25 0.10 0.05 4.0 0.15 1511.0 15.0 157
43.50 CTSH1429T43.5 0.35 0.20 0.05 47.0 0.15 1480.0 55.0 232
44.00 CTSH1429T44 0.10 0.05 0.05 10.0 0.15 683.0 1.0 58
44.50 CTSH1429T44.5 0.15 0.10 0.05 405.0 0.20 1153.0 2.0 106
45.00 CTSH1429T45 0.10 0.00 0.10 608.0 0.20 301.0 1.0 216
45.50 CTSH1429T45.5 0.45 0.20 0.15 1103.0 0.30 41.0 80.0 162
46.00 CTSH1429T46 0.49 0.00 0.30 317.0 0.50 103.0 56.0 116
46.50 CTSH1429T46.5 0.80 0.15 0.60 322.0 0.75 36.0 100.0 112
47.00 CTSH1429T47 1.10 0.15 0.85 1116.0 1.15 149.0 20.0 20
47.50 CTSH1429T47.5 1.75 0.55 1.20 1041.0 1.60 251.0 5.0 125
48.00 CTSH1429T48 4.18 2.58 1.60 761.0 2.10 774.0 5.0 5
48.50 CTSH1429T48.5 2.05 0.00 2.10 129.0 2.60 528.0 0.0 0
49.00 CTSH1429T49 4.10 1.60 2.60 189.0 3.10 568.0 5.0 16
49.50 CTSH1429T49.5 1.50 -1.50 3.10 131.0 3.60 129.0 62.0 73
50.00 CTSH1429T50 3.50 0.00 3.60 183.0 4.10 236.0 0.0 0
50.50 CTSH1429T50.5 4.00 0.00 4.10 180.0 4.60 241.0 0.0 0
51.00 CTSH1429T51 1.80 -2.60 4.50 388.0 5.10 140.0 30.0 30
51.50 CTSH1429T51.5 5.00 0.00 5.10 103.0 5.60 96.0 0.0 0
52.00 CTSH1429T52 2.30 -3.20 5.50 405.0 6.10 159.0 10.0 32
52.50 CTSH1429T52.5 5.80 0.00 6.10 90.0 6.60 97.0 0.0 0
53.00 CTSH1429T53 6.30 0.00 6.60 90.0 7.10 97.0 0.0 0
53.50 CTSH1429T53.5 6.80 0.00 7.10 90.0 7.60 97.0 0.0 0
54.00 CTSH1429T54 7.30 0.00 7.20 72.0 8.60 87.0 0.0 0
54.50 CTSH1429T54.5 7.80 0.00 7.70 72.0 9.10 87.0 0.0 0
55.00 CTSH1429T55 8.30 0.00 8.20 72.0 9.60 51.0 0.0 0
55.50 CTSH1429T55.5 8.80 0.00 8.70 72.0 10.10 51.0 0.0 0
56.00 CTSH1429T56 8.20 0.00 9.20 72.0 10.60 51.0 0.0 0
56.50 CTSH1429T56.5 8.80 0.00 9.90 21.0 10.70 1.0 0.0 0
57.00 CTSH1429T57 9.30 0.00 10.40 21.0 11.20 1.0 0.0 0
57.50 CTSH1429T57.5 9.80 0.00 10.40 11.0 12.40 11.0 0.0 0
58.00 CTSH1429T58 10.30 0.00 11.40 78.0 12.10 58.0 0.0 0
Trading Center