Cognizant Technology Solutions Corp $45.31

up +0.53


18/9/2014 04:00 PM  |  NASDAQ : CTSH  
Industries : Computer Software & Services / Business Software & Services
Last Trade: 45.31
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: 0.53 (1.18 %)
Prev Close: 44.78
Open: 45.11
Bid: 45.30
Ask: 45.31
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 62%
Options:

Call Options: CTSH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.00 CTSH1426I37 6.70 0.00 7.50 72.0 8.70 96.0 0.0 0
37.50 CTSH1420I37.5 6.60 0.00 6.50 528.0 8.70 528.0 0.0 0
37.50 CTSH1426I37.5 5.60 0.00 7.00 72.0 8.20 96.0 0.0 0
38.00 CTSH1420I38 6.00 0.00 6.40 38.0 7.40 31.0 0.0 0
38.00 CTSH1426I38 5.20 0.00 6.60 72.0 7.50 96.0 0.0 0
38.50 CTSH1420I38.5 5.60 0.00 5.90 38.0 6.90 31.0 0.0 0
38.50 CTSH1426I38.5 4.70 0.00 6.00 72.0 7.20 96.0 0.0 0
39.00 CTSH1420I39 5.10 0.00 5.40 200.0 6.40 238.0 0.0 0
39.00 CTSH1426I39 4.20 0.00 5.50 72.0 6.70 96.0 0.0 0
39.50 CTSH1420I39.5 4.50 0.00 3.40 30.0 5.90 409.0 0.0 0
39.50 CTSH1426I39.5 4.80 0.00 5.00 175.0 6.20 555.0 0.0 0
40.00 CTSH1420I40 4.47 0.07 4.60 832.0 5.60 1212.0 50.0 53
40.00 CTSH1426I40 4.60 0.00 4.60 259.0 5.60 594.0 0.0 0
40.50 CTSH1420I40.5 3.60 0.00 2.55 30.0 4.90 528.0 0.0 0
40.50 CTSH1426I40.5 4.10 0.00 4.10 313.0 5.00 582.0 0.0 0
41.00 CTSH1420I41 3.10 0.00 3.40 280.0 4.60 542.0 0.0 0
41.00 CTSH1426I41 3.60 0.00 3.60 259.0 4.50 589.0 0.0 0
41.50 CTSH1420I41.5 2.60 0.00 2.95 240.0 3.90 120.0 0.0 0
41.50 CTSH1426I41.5 3.10 0.00 3.20 257.0 4.00 589.0 0.0 0
42.00 CTSH1420I42 3.20 0.65 2.60 852.0 3.50 1122.0 7.0 7
42.00 CTSH1426I42 2.60 0.00 2.70 257.0 3.50 589.0 0.0 0
42.50 CTSH1420I42.5 3.20 1.10 2.15 953.0 2.90 496.0 10.0 118
42.50 CTSH1426I42.5 2.15 0.00 2.25 100.0 2.90 114.0 0.0 0
43.00 CTSH1420I43 1.40 0.00 1.80 188.0 2.40 140.0 0.0 0
43.00 CTSH1426I43 1.70 0.00 1.90 194.0 2.45 40.0 0.0 0
43.50 CTSH1420I43.5 1.10 0.00 1.35 236.0 1.90 145.0 0.0 0
43.50 CTSH1426I43.5 1.30 0.00 1.45 108.0 1.95 77.0 0.0 0
44.00 CTSH1420I44 1.55 0.85 0.85 692.0 1.40 467.0 6.0 4
44.00 CTSH1426I44 1.40 0.45 1.30 95.0 1.50 97.0 2.0 11
44.50 CTSH1420I44.5 0.45 0.00 0.35 883.0 0.85 103.0 5.0 23
44.50 CTSH1426I44.5 0.90 0.00 0.95 203.0 1.10 105.0 3.0 5
45.00 CTSH1420I45 0.30 0.05 0.25 183.0 0.40 210.0 34.0 8,654
45.00 CTSH1426I45 0.62 0.22 0.60 149.0 0.70 268.0 1.0 19
45.50 CTSH1420I45.5 0.10 0.00 0.05 62.0 0.15 320.0 100.0 207
45.50 CTSH1426I45.5 0.34 0.14 0.35 257.0 0.45 409.0 1.0 43
46.00 CTSH1420I46 0.04 0.00 0.05 22.0 0.05 460.0 8.0 143
46.00 CTSH1426I46 0.25 0.06 0.15 707.0 0.30 606.0 2.0 91
46.50 CTSH1420I46.5 0.10 0.05 0.05 17.0 0.05 669.0 7.0 167
46.50 CTSH1426I46.5 0.14 0.09 0.05 1064.0 0.20 569.0 24.0 30
47.00 CTSH1420I47 0.15 0.10 0.05 526.0 0.05 582.0 7.0 153
47.00 CTSH1426I47 0.05 0.00 0.05 8.0 0.10 411.0 8.0 302
47.50 CTSH1420I47.5 0.05 0.00 0.05 10.0 0.05 611.0 140.0 4,084
47.50 CTSH1426I47.5 0.05 0.00 0.05 8.0 0.05 136.0 8.0 412
48.00 CTSH1420I48 0.05 0.00 0.05 8.0 0.05 541.0 8.0 22
48.00 CTSH1426I48 0.05 0.00 0.05 269.0 0.05 284.0 0.0 0
48.50 CTSH1420I48.5 0.26 0.21 0.05 71.0 0.05 514.0 12.0 12
48.50 CTSH1426I48.5 0.05 0.00 0.05 8.0 0.05 248.0 8.0 6
49.00 CTSH1420I49 0.05 0.00 0.05 4.0 0.05 528.0 2.0 8
49.00 CTSH1426I49 0.15 0.10 0.05 289.0 0.05 188.0 80.0 80
49.50 CTSH1420I49.5 0.05 0.00 0.05 45.0 0.05 459.0 0.0 0
49.50 CTSH1426I49.5 0.05 0.00 0.05 10.0 0.05 304.0 22.0 21
50.00 CTSH1420I50 0.02 -0.03 0.05 5.0 0.05 524.0 15.0 266
50.00 CTSH1426I50 0.05 0.00 0.05 161.0 0.05 188.0 0.0 0
50.50 CTSH1420I50.5 0.05 0.00 0.00 0.0 0.05 494.0 0.0 0
50.50 CTSH1426I50.5 0.05 0.00 0.05 193.0 0.05 202.0 0.0 0
51.00 CTSH1420I51 0.05 0.00 0.00 0.0 0.05 399.0 0.0 0
51.00 CTSH1426I51 0.05 0.00 0.05 88.0 0.05 211.0 0.0 0
51.50 CTSH1420I51.5 0.05 0.00 0.00 0.0 0.05 453.0 0.0 0
51.50 CTSH1426I51.5 0.05 0.00 0.05 18.0 0.05 203.0 0.0 0
52.00 CTSH1420I52 0.05 0.00 0.00 0.0 0.05 434.0 0.0 0
52.00 CTSH1426I52 0.05 0.00 0.05 22.0 0.05 200.0 0.0 0
52.50 CTSH1420I52.5 0.05 0.00 0.05 16.0 0.05 689.0 16.0 753
52.50 CTSH1426I52.5 0.05 0.00 0.00 0.0 0.05 164.0 0.0 0
53.00 CTSH1420I53 0.05 0.00 0.00 0.0 0.05 464.0 0.0 0
53.00 CTSH1426I53 0.05 0.00 0.00 0.0 0.05 162.0 0.0 0
53.50 CTSH1420I53.5 0.05 0.00 0.00 0.0 0.05 441.0 0.0 0
53.50 CTSH1426I53.5 0.05 0.00 0.00 0.0 0.05 167.0 0.0 0
54.00 CTSH1420I54 0.15 0.00 0.00 0.0 0.15 751.0 0.0 0
54.00 CTSH1426I54 0.20 0.00 0.00 0.0 0.20 465.0 0.0 0
54.50 CTSH1426I54.5 0.20 0.00 0.00 0.0 0.20 494.0 0.0 0
55.00 CTSH1420I55 0.05 0.00 0.05 1.0 0.05 717.0 20.0 210
55.00 CTSH1426I55 0.20 0.00 0.00 0.0 0.20 481.0 0.0 0
55.50 CTSH1426I55.5 0.15 0.00 0.00 0.0 0.15 494.0 0.0 0
56.00 CTSH1426I56 0.15 0.00 0.00 0.0 0.15 496.0 0.0 0
57.00 CTSH1426I57 0.15 0.00 0.00 0.0 0.15 521.0 0.0 0
57.50 CTSH1420I57.5 0.04 -0.01 0.05 3.0 0.05 568.0 7.0 13
58.00 CTSH1426I58 0.15 0.00 0.00 0.0 0.15 521.0 0.0 0
60.00 CTSH1420I60 0.15 0.00 0.05 67.0 0.15 1122.0 0.0 0

Put Options: CTSH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.00 CTSH1426U37 0.25 0.00 0.05 65.0 0.25 805.0 0.0 0
37.50 CTSH1420U37.5 0.07 -0.08 0.05 57.0 0.15 1704.0 8.0 29
37.50 CTSH1426U37.5 0.08 -0.12 0.05 183.0 0.35 1320.0 4.0 4
38.00 CTSH1420U38 0.15 0.00 0.00 0.0 0.15 703.0 0.0 0
38.00 CTSH1426U38 0.15 0.00 0.05 370.0 0.25 747.0 0.0 0
38.50 CTSH1420U38.5 0.15 0.00 0.00 0.0 0.15 723.0 0.0 0
38.50 CTSH1426U38.5 0.20 0.00 0.05 496.0 0.35 825.0 0.0 0
39.00 CTSH1420U39 0.15 0.00 0.00 0.0 0.15 724.0 0.0 0
39.00 CTSH1426U39 0.20 0.00 0.05 26.0 0.30 823.0 0.0 0
39.50 CTSH1420U39.5 0.15 0.00 0.05 31.0 0.15 1147.0 0.0 0
39.50 CTSH1426U39.5 0.20 0.00 0.05 26.0 0.30 860.0 0.0 0
40.00 CTSH1420U40 0.05 -0.10 0.05 3.0 0.15 1838.0 3.0 86
40.00 CTSH1426U40 0.35 0.20 0.05 168.0 0.25 1504.0 10.0 10
40.50 CTSH1420U40.5 0.15 0.00 0.05 13.0 0.15 1199.0 0.0 0
40.50 CTSH1426U40.5 0.15 0.00 0.05 1.0 0.25 942.0 0.0 0
41.00 CTSH1420U41 0.15 0.00 0.05 10.0 0.15 1123.0 0.0 0
41.00 CTSH1426U41 0.15 0.00 0.05 19.0 0.25 960.0 0.0 0
41.50 CTSH1420U41.5 0.15 0.00 0.05 68.0 0.15 1377.0 0.0 0
41.50 CTSH1426U41.5 0.15 0.00 0.05 212.0 0.25 983.0 0.0 0
42.00 CTSH1420U42 0.15 0.00 0.05 85.0 0.15 1374.0 0.0 0
42.00 CTSH1426U42 0.15 0.00 0.05 15.0 0.25 1211.0 0.0 0
42.50 CTSH1420U42.5 0.06 -0.09 0.05 152.0 0.10 1475.0 10.0 332
42.50 CTSH1426U42.5 0.15 -0.05 0.05 370.0 0.30 2036.0 16.0 16
43.00 CTSH1420U43 0.22 0.07 0.05 682.0 0.15 1856.0 10.0 14
43.00 CTSH1426U43 0.25 0.00 0.05 501.0 0.25 1223.0 0.0 0
43.50 CTSH1420U43.5 0.15 0.00 0.05 20.0 0.15 1659.0 6.0 57
43.50 CTSH1426U43.5 0.20 0.10 0.05 10.0 0.20 953.0 1.0 15
44.00 CTSH1420U44 0.05 0.00 0.05 18.0 0.15 1992.0 4.0 111
44.00 CTSH1426U44 0.65 0.45 0.10 538.0 0.25 1263.0 3.0 26
44.50 CTSH1420U44.5 0.10 0.00 0.10 21.0 0.15 2969.0 15.0 130
44.50 CTSH1426U44.5 0.35 0.00 0.15 680.0 0.30 888.0 3.0 16
45.00 CTSH1420U45 0.05 -0.20 0.05 50.0 0.10 561.0 72.0 953
45.00 CTSH1426U45 0.40 -0.15 0.30 343.0 0.45 673.0 1.0 58
45.50 CTSH1420U45.5 0.41 -0.16 0.25 129.0 0.45 179.0 56.0 106
45.50 CTSH1426U45.5 0.68 -0.17 0.55 85.0 0.80 1313.0 56.0 42
46.00 CTSH1420U46 1.40 0.55 0.65 117.0 0.95 1297.0 1.0 617
46.00 CTSH1426U46 1.40 0.35 0.85 119.0 1.10 1260.0 28.0 29
46.50 CTSH1420U46.5 0.90 -0.30 1.15 95.0 1.45 1183.0 8.0 63
46.50 CTSH1426U46.5 2.10 0.75 1.25 81.0 1.75 1331.0 27.0 34
47.00 CTSH1420U47 1.40 -0.25 1.60 96.0 2.20 921.0 10.0 7
47.00 CTSH1426U47 2.05 0.00 1.65 102.0 2.20 1186.0 16.0 21
47.50 CTSH1420U47.5 2.56 0.21 2.10 123.0 2.85 1028.0 4.0 148
47.50 CTSH1426U47.5 1.95 -0.25 2.00 185.0 2.90 336.0 1.0 1
48.00 CTSH1420U48 1.60 -0.50 2.50 136.0 3.40 202.0 1.0 1
48.00 CTSH1426U48 3.50 1.05 1.95 673.0 4.40 673.0 8.0 9
48.50 CTSH1420U48.5 2.55 0.00 2.70 144.0 4.10 232.0 0.0 0
48.50 CTSH1426U48.5 2.35 0.00 2.95 230.0 3.90 572.0 0.0 0
49.00 CTSH1420U49 3.00 0.00 3.00 59.0 4.60 232.0 0.0 0
49.00 CTSH1426U49 2.45 0.00 3.40 264.0 4.40 555.0 0.0 0
49.50 CTSH1420U49.5 3.80 0.30 3.50 132.0 5.10 232.0 1.0 1
49.50 CTSH1426U49.5 2.75 0.00 3.90 274.0 4.90 558.0 0.0 0
50.00 CTSH1420U50 4.50 0.00 4.40 489.0 5.40 555.0 1.0 36
50.00 CTSH1426U50 3.20 0.00 4.40 87.0 5.40 211.0 0.0 0
50.50 CTSH1420U50.5 4.50 0.00 4.50 69.0 6.10 88.0 0.0 0
50.50 CTSH1426U50.5 3.70 0.00 4.90 87.0 6.10 211.0 0.0 0
51.00 CTSH1420U51 5.00 0.00 5.00 69.0 6.60 88.0 0.0 0
51.00 CTSH1426U51 4.30 0.00 5.30 84.0 6.50 206.0 0.0 0
51.50 CTSH1420U51.5 5.50 0.00 5.50 69.0 7.10 88.0 0.0 0
51.50 CTSH1426U51.5 4.70 0.00 5.80 72.0 7.00 96.0 0.0 0
52.00 CTSH1420U52 6.00 0.00 6.00 69.0 7.60 88.0 0.0 0
52.00 CTSH1426U52 5.40 0.00 6.30 72.0 7.50 96.0 0.0 0
52.50 CTSH1420U52.5 3.40 -2.50 7.10 97.0 7.70 121.0 7.0 18
52.50 CTSH1426U52.5 5.90 0.00 6.80 72.0 8.00 96.0 0.0 0
53.00 CTSH1420U53 6.40 0.00 7.40 98.0 8.40 97.0 0.0 0
53.00 CTSH1426U53 6.40 0.00 7.30 72.0 8.50 96.0 0.0 0
53.50 CTSH1420U53.5 6.90 0.00 6.70 68.0 10.30 48.0 0.0 0
53.50 CTSH1426U53.5 6.80 0.00 7.80 72.0 9.00 96.0 0.0 0
54.00 CTSH1420U54 7.40 0.00 8.30 98.0 9.20 97.0 0.0 0
54.00 CTSH1426U54 7.20 0.00 8.30 72.0 9.50 94.0 0.0 0
54.50 CTSH1426U54.5 7.90 0.00 7.60 1.0 11.20 85.0 0.0 0
55.00 CTSH1420U55 4.80 -3.50 8.10 68.0 11.70 68.0 10.0 10
55.00 CTSH1426U55 8.40 0.00 9.30 20.0 10.20 82.0 0.0 0
55.50 CTSH1426U55.5 8.80 0.00 8.60 38.0 12.10 126.0 0.0 0
56.00 CTSH1426U56 9.30 0.00 9.20 38.0 12.50 131.0 0.0 0
57.00 CTSH1426U57 10.40 0.00 10.20 38.0 13.40 126.0 0.0 0
57.50 CTSH1420U57.5 10.70 0.00 12.00 20.0 12.80 20.0 0.0 0
58.00 CTSH1426U58 12.00 0.00 11.10 21.0 14.40 117.0 0.0 0
60.00 CTSH1420U60 14.40 0.00 14.50 139.0 15.30 380.0 0.0 0
Trading Center