$53.06 +1.30 (2.51%) Cognizant Technology Solutions Corp - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 53.06
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +1.30 (2.51%)
Prev Close: 51.76
Open: 52.52
Bid: 53.04
Ask: 53.05
Options:

Call Options: CTSH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.50 CTSH1428K32.5 18.00 0.00 18.70 122.0 21.60 25.0 0.0 0
35.00 CTSH1428K35 15.00 0.00 16.00 20.0 19.40 40.0 0.0 0
37.00 CTSH1428K37 7.90 -5.50 13.60 45.0 17.10 41.0 1.0 1
37.50 CTSH1428K37.5 12.40 0.00 13.50 10.0 16.80 25.0 0.0 0
38.00 CTSH1428K38 11.80 0.00 12.60 45.0 16.10 41.0 0.0 0
38.50 CTSH1428K38.5 11.60 0.00 12.10 72.0 15.60 41.0 0.0 0
39.00 CTSH1428K39 11.50 0.00 11.60 72.0 15.10 41.0 0.0 0
39.50 CTSH1428K39.5 5.60 -5.40 11.50 98.0 14.60 241.0 3.0 3
40.00 CTSH1428K40 5.10 -5.40 10.60 90.0 14.10 136.0 3.0 3
40.50 CTSH1428K40.5 4.70 -5.30 10.10 333.0 13.60 214.0 32.0 22
41.00 CTSH1428K41 9.50 0.00 9.60 20.0 13.10 44.0 0.0 0
41.50 CTSH1428K41.5 9.00 0.00 9.10 105.0 12.60 49.0 0.0 0
42.00 CTSH1428K42 9.30 0.00 8.60 79.0 12.10 51.0 0.0 0
42.50 CTSH1428K42.5 7.60 0.00 8.10 55.0 11.60 45.0 0.0 0
43.00 CTSH1428K43 2.80 -5.70 7.60 570.0 10.80 69.0 14.0 14
43.50 CTSH1428K43.5 2.30 -5.70 7.10 109.0 10.00 58.0 2.0 18
44.00 CTSH1428K44 2.10 -5.40 6.60 670.0 9.30 342.0 30.0 30
44.50 CTSH1428K44.5 1.65 -4.35 6.10 572.0 9.70 365.0 1.0 16
45.00 CTSH1428K45 1.44 -4.06 5.60 586.0 9.20 409.0 1.0 51
45.50 CTSH1428K45.5 1.40 -4.60 6.00 792.0 7.80 403.0 45.0 45
46.00 CTSH1428K46 2.60 -1.90 4.90 576.0 7.20 366.0 40.0 55
46.50 CTSH1428K46.5 0.75 -3.25 4.40 645.0 6.70 534.0 44.0 44
47.00 CTSH1428K47 2.20 -2.30 3.90 568.0 6.70 359.0 16.0 49
47.50 CTSH1428K47.5 1.25 -2.75 5.30 148.0 5.90 547.0 40.0 40
48.00 CTSH1428K48 3.30 -0.20 3.50 813.0 5.30 433.0 3.0 66
48.50 CTSH1428K48.5 5.80 2.80 3.10 748.0 4.80 382.0 5.0 41
49.00 CTSH1428K49 3.60 0.00 2.60 895.0 4.20 610.0 36.0 103
49.50 CTSH1428K49.5 0.70 -1.40 1.45 534.0 4.00 228.0 17.0 31
50.00 CTSH1428K50 1.70 0.00 1.55 256.0 3.20 254.0 0.0 0
50.50 CTSH1428K50.5 1.25 0.00 1.90 282.0 3.10 293.0 0.0 0
51.00 CTSH1428K51 1.40 0.40 1.35 540.0 2.25 559.0 1.0 51
51.50 CTSH1428K51.5 0.50 -0.15 1.05 766.0 1.80 824.0 1.0 5
52.00 CTSH1428K52 0.85 0.45 1.00 72.0 1.30 67.0 10.0 16
52.50 CTSH1428K52.5 0.60 0.45 0.70 96.0 0.85 48.0 20.0 121
53.00 CTSH1428K53 0.25 0.20 0.35 243.0 0.55 191.0 22.0 2
53.50 CTSH1428K53.5 0.15 0.10 0.15 404.0 0.30 125.0 26.0 78
54.00 CTSH1428K54 0.35 0.20 0.15 151.0 0.20 774.0 2.0 32
54.50 CTSH1428K54.5 0.35 0.20 0.05 605.0 0.20 1177.0 175.0 175
55.00 CTSH1428K55 0.02 0.00 0.05 310.0 0.15 1209.0 7.0 72
55.50 CTSH1428K55.5 0.04 -0.01 0.05 388.0 0.15 936.0 8.0 8
56.00 CTSH1428K56 0.02 -0.03 0.05 191.0 0.15 665.0 7.0 7
56.50 CTSH1428K56.5 0.12 0.07 0.05 258.0 0.15 740.0 3.0 3
57.00 CTSH1428K57 0.05 0.00 0.00 0.0 0.15 279.0 0.0 0
57.50 CTSH1428K57.5 0.05 0.00 0.00 0.0 0.15 283.0 0.0 0
58.00 CTSH1428K58 0.05 0.00 0.00 0.0 0.15 375.0 0.0 0
58.50 CTSH1428K58.5 0.05 0.00 0.00 0.0 0.15 366.0 0.0 0
59.00 CTSH1428K59 0.05 0.00 0.00 0.0 0.15 277.0 0.0 0
59.50 CTSH1428K59.5 0.05 0.00 0.00 0.0 0.15 268.0 0.0 0
60.00 CTSH1428K60 0.05 0.00 0.00 0.0 0.15 273.0 0.0 0
62.50 CTSH1428K62.5 0.00 0.00 0.00 0.0 0.15 369.0 0.0 0
65.00 CTSH1428K65 0.20 0.00 0.00 0.0 0.20 476.0 0.0 0
67.50 CTSH1428K67.5 0.00 0.00 0.00 0.0 0.15 369.0 0.0 0

Put Options: CTSH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.50 CTSH1428W32.5 0.20 0.00 0.00 0.0 0.20 462.0 0.0 0
35.00 CTSH1428W35 0.15 0.00 0.00 0.0 0.15 351.0 0.0 0
37.00 CTSH1428W37 0.15 0.00 0.05 177.0 0.15 749.0 0.0 0
37.50 CTSH1428W37.5 0.15 0.00 0.05 10.0 0.15 773.0 0.0 0
38.00 CTSH1428W38 0.15 0.00 0.05 60.0 0.15 740.0 0.0 0
38.50 CTSH1428W38.5 0.15 0.00 0.05 34.0 0.15 749.0 0.0 0
39.00 CTSH1428W39 0.20 0.00 0.05 108.0 0.20 738.0 0.0 0
39.50 CTSH1428W39.5 0.20 0.00 0.05 152.0 0.25 771.0 0.0 0
40.00 CTSH1428W40 0.20 0.00 0.05 325.0 0.25 730.0 0.0 0
40.50 CTSH1428W40.5 0.20 0.00 0.05 389.0 0.25 717.0 0.0 0
41.00 CTSH1428W41 0.25 0.00 0.05 299.0 0.30 737.0 0.0 0
41.50 CTSH1428W41.5 0.55 0.30 0.05 385.0 0.30 821.0 16.0 16
42.00 CTSH1428W42 0.65 0.20 0.05 322.0 0.50 800.0 8.0 8
42.50 CTSH1428W42.5 0.35 0.00 0.10 310.0 0.40 864.0 0.0 0
43.00 CTSH1428W43 0.90 0.50 0.15 249.0 0.45 821.0 7.0 7
43.50 CTSH1428W43.5 0.60 0.45 0.20 225.0 0.15 735.0 9.0 19
44.00 CTSH1428W44 0.55 0.40 0.20 219.0 0.15 735.0 14.0 22
44.50 CTSH1428W44.5 0.65 0.50 0.30 224.0 0.20 847.0 2.0 16
45.00 CTSH1428W45 0.49 0.34 0.55 116.0 0.15 794.0 2.0 101
45.50 CTSH1428W45.5 0.85 0.70 0.65 101.0 0.20 868.0 1.0 63
46.00 CTSH1428W46 1.25 1.10 0.05 10.0 0.20 850.0 35.0 49
46.50 CTSH1428W46.5 1.25 1.10 0.05 10.0 0.20 842.0 1.0 29
47.00 CTSH1428W47 1.40 1.25 0.05 10.0 0.20 857.0 16.0 38
47.50 CTSH1428W47.5 1.95 1.80 0.05 10.0 0.15 731.0 1.0 61
48.00 CTSH1428W48 2.30 2.15 0.05 10.0 0.15 746.0 32.0 40
48.50 CTSH1428W48.5 2.25 2.10 0.05 10.0 0.15 809.0 19.0 109
49.00 CTSH1428W49 0.20 0.00 0.05 10.0 0.20 967.0 0.0 0
49.50 CTSH1428W49.5 3.40 3.35 0.05 21.0 0.15 1071.0 9.0 9
50.00 CTSH1428W50 0.15 0.05 0.05 10.0 0.20 1153.0 4.0 71
50.50 CTSH1428W50.5 0.25 0.05 0.05 54.0 0.20 861.0 3.0 201
51.00 CTSH1428W51 0.25 0.00 0.05 94.0 0.20 1161.0 1.0 104
51.50 CTSH1428W51.5 0.52 0.00 0.05 355.0 0.20 810.0 1.0 26
52.00 CTSH1428W52 0.50 0.00 0.10 523.0 0.25 758.0 4.0 115
52.50 CTSH1428W52.5 0.40 -0.55 0.20 771.0 0.40 1130.0 20.0 61
53.00 CTSH1428W53 0.90 0.00 0.35 579.0 0.60 619.0 0.0 0
53.50 CTSH1428W53.5 1.00 -0.10 0.60 799.0 1.10 1420.0 6.0 29
54.00 CTSH1428W54 1.50 0.00 0.65 71.0 1.60 1003.0 0.0 0
54.50 CTSH1428W54.5 1.90 0.00 1.05 274.0 2.35 430.0 0.0 0
55.00 CTSH1428W55 2.35 0.00 1.00 449.0 3.90 379.0 0.0 0
55.50 CTSH1428W55.5 2.85 0.00 1.95 80.0 3.60 415.0 0.0 0
56.00 CTSH1428W56 3.30 0.00 2.70 48.0 5.00 120.0 0.0 0
56.50 CTSH1428W56.5 3.80 0.00 2.75 57.0 5.50 6.0 0.0 0
57.00 CTSH1428W57 4.30 0.00 3.30 57.0 6.00 6.0 0.0 0
57.50 CTSH1428W57.5 4.80 0.00 3.80 57.0 7.10 77.0 0.0 0
58.00 CTSH1428W58 5.20 0.00 4.20 56.0 7.50 56.0 0.0 0
58.50 CTSH1428W58.5 5.70 0.00 4.90 76.0 7.50 6.0 0.0 0
59.00 CTSH1428W59 5.00 0.00 5.00 1.0 8.00 1.0 0.0 0
59.50 CTSH1428W59.5 5.50 0.00 5.90 41.0 8.50 6.0 0.0 0
60.00 CTSH1428W60 6.00 0.00 6.00 1.0 9.00 1.0 0.0 0
62.50 CTSH1428W62.5 0.00 0.00 8.10 28.0 11.50 6.0 0.0 0
65.00 CTSH1428W65 11.00 0.00 10.10 58.0 14.00 6.0 0.0 0
67.50 CTSH1428W67.5 0.00 0.00 13.40 50.0 16.70 11.0 0.0 0