Cognizant Technology Solutions Corp $49.55

down 0.00


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: 0.00 (0.00 %)
Prev Close: 49.55
Open: 50.41
Bid: 1.00
Ask: 50.77
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
42.50 CTSH1425D42.5 6.60 0.00 6.60 103.0 7.70 108.0 0.0 0
43.00 CTSH1425D43 6.10 0.00 6.10 106.0 7.20 108.0 0.0 0
43.50 CTSH1425D43.5 5.60 0.00 5.60 197.0 6.70 164.0 0.0 0
44.00 CTSH1425D44 5.10 0.00 5.10 193.0 6.20 167.0 0.0 0
44.50 CTSH1425D44.5 4.60 0.00 4.60 203.0 5.80 191.0 0.0 0
45.00 CTSH1425D45 4.10 0.00 4.10 199.0 5.20 208.0 0.0 0
45.50 CTSH1425D45.5 3.60 0.00 3.60 235.0 4.70 217.0 0.0 0
46.00 CTSH1425D46 3.10 0.00 3.10 305.0 4.30 264.0 0.0 0
46.50 CTSH1425D46.5 2.70 0.00 2.70 301.0 3.80 267.0 0.0 0
47.00 CTSH1425D47 1.30 -1.25 2.55 81.0 2.95 293.0 2.0 2
47.50 CTSH1425D47.5 1.00 -1.15 2.15 47.0 2.50 862.0 14.0 12
48.00 CTSH1425D48 1.80 0.10 1.70 90.0 2.10 936.0 2.0 80
48.50 CTSH1425D48.5 0.75 -0.55 1.30 98.0 1.50 141.0 10.0 17
49.00 CTSH1425D49 0.45 -0.50 0.95 177.0 1.10 74.0 25.0 96
49.50 CTSH1425D49.5 0.90 0.00 0.65 276.0 0.80 98.0 17.0 25
50.00 CTSH1425D50 0.59 0.00 0.45 308.0 0.60 157.0 25.0 165
50.50 CTSH1425D50.5 0.45 0.00 0.30 118.0 0.45 21.0 500.0 31
51.00 CTSH1425D51 0.67 0.52 0.15 672.0 0.25 149.0 8.0 35
51.50 CTSH1425D51.5 0.12 0.00 0.10 163.0 0.20 58.0 19.0 53
52.00 CTSH1425D52 1.15 1.10 0.05 110.0 0.15 179.0 4.0 71
52.50 CTSH1425D52.5 0.15 0.10 0.05 6.0 0.10 295.0 6.0 60
53.00 CTSH1425D53 0.05 0.00 0.05 7.0 0.05 81.0 7.0 25
53.50 CTSH1425D53.5 0.05 0.00 0.05 8.0 0.05 135.0 8.0 52
54.00 CTSH1425D54 0.03 0.00 0.05 8.0 0.05 106.0 6.0 56
54.50 CTSH1425D54.5 0.35 0.30 0.05 11.0 0.05 114.0 2.0 18
55.00 CTSH1425D55 0.05 0.00 0.05 261.0 0.05 54.0 0.0 10
55.50 CTSH1425D55.5 0.05 0.00 0.05 114.0 0.05 54.0 0.0 10
56.00 CTSH1425D56 0.05 0.00 0.05 10.0 0.05 74.0 0.0 20
56.50 CTSH1425D56.5 0.05 0.00 0.05 10.0 0.05 60.0 0.0 0
57.00 CTSH1425D57 0.15 0.10 0.05 10.0 0.05 54.0 10.0 10
57.50 CTSH1425D57.5 0.05 0.00 0.05 59.0 0.05 60.0 0.0 0
60.00 CTSH1425D60 0.05 0.00 0.00 0.0 0.05 61.0 0.0 4
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
42.50 CTSH1425P42.5 0.05 0.00 0.05 11.0 0.05 50.0 0.0 0
43.00 CTSH1425P43 0.10 0.00 0.05 10.0 0.10 263.0 0.0 0
43.50 CTSH1425P43.5 0.10 0.00 0.05 109.0 0.10 266.0 0.0 0
44.00 CTSH1425P44 0.10 0.00 0.05 71.0 0.10 875.0 0.0 0
44.50 CTSH1425P44.5 0.10 0.00 0.05 365.0 0.10 481.0 0.0 0
45.00 CTSH1425P45 0.10 0.00 0.05 1.0 0.10 494.0 0.0 0
45.50 CTSH1425P45.5 0.30 0.20 0.05 10.0 0.10 532.0 20.0 20
46.00 CTSH1425P46 0.40 0.35 0.05 1.0 0.10 497.0 31.0 31
46.50 CTSH1425P46.5 0.58 0.53 0.05 1.0 0.15 698.0 2.0 45
47.00 CTSH1425P47 0.25 0.20 0.05 618.0 0.15 543.0 10.0 81
47.50 CTSH1425P47.5 1.05 0.95 0.10 584.0 0.20 378.0 6.0 27
48.00 CTSH1425P48 0.30 0.00 0.15 464.0 0.25 106.0 41.0 35
48.50 CTSH1425P48.5 0.30 0.00 0.25 828.0 0.35 28.0 3.0 75
49.00 CTSH1425P49 0.45 0.00 0.40 648.0 0.55 256.0 2.0 197
49.50 CTSH1425P49.5 1.55 0.95 0.65 61.0 0.75 145.0 20.0 63
50.00 CTSH1425P50 0.70 0.00 0.90 148.0 1.00 39.0 20.0 143
50.50 CTSH1425P50.5 1.10 0.00 1.15 273.0 1.35 83.0 0.0 45
51.00 CTSH1425P51 1.00 -0.40 1.40 331.0 1.70 1.0 1.0 53
51.50 CTSH1425P51.5 1.65 -0.15 1.80 840.0 2.15 82.0 18.0 37
52.00 CTSH1425P52 2.25 0.00 2.25 194.0 2.60 37.0 0.0 33
52.50 CTSH1425P52.5 1.35 -1.05 2.40 324.0 3.10 47.0 5.0 9
53.00 CTSH1425P53 2.85 0.00 2.85 274.0 3.60 96.0 0.0 32
53.50 CTSH1425P53.5 1.95 -1.35 3.30 283.0 4.40 309.0 5.0 24
54.00 CTSH1425P54 3.80 0.00 3.80 318.0 4.90 304.0 0.0 1
54.50 CTSH1425P54.5 4.30 0.00 4.30 177.0 5.40 168.0 0.0 0
55.00 CTSH1425P55 4.80 0.00 4.80 110.0 5.90 100.0 0.0 0
55.50 CTSH1425P55.5 5.10 0.00 5.10 99.0 6.50 126.0 0.0 0
56.00 CTSH1425P56 5.50 0.00 5.50 40.0 7.10 69.0 0.0 0
56.50 CTSH1425P56.5 6.00 0.00 6.00 40.0 7.60 69.0 0.0 0
57.00 CTSH1425P57 6.50 0.00 6.50 40.0 8.10 40.0 0.0 0
57.50 CTSH1425P57.5 7.00 0.00 7.00 40.0 8.60 40.0 0.0 0
60.00 CTSH1425P60 9.40 0.00 9.40 40.0 11.20 40.0 0.0 0
62.50 CTSH1425P62.5 12.10 0.00 12.10 30.0 14.00 30.0 0.0 0
Trading Center