Cognizant Technology Solutions Corp $49.30

up +0.35


24/4/2014 08:10 PM  |  NASDAQ : CTSH  
Industries : Computer Software & Services / Business Software & Services
Last Trade: 49.30
Trade Time: Apr 24 08:10 PM Eastern Daylight Time
Change: 0.35 (0.72 %)
Prev Close: 48.95
Open: 49.66
Bid: 46.60
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 39%
Options:

Call Options: CTSH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 CTSH1425D35 13.20 0.00 13.20 95.0 16.20 73.0 0.0 0
37.50 CTSH1425D37.5 11.00 0.00 11.00 141.0 12.80 73.0 0.0 0
40.00 CTSH1425D40 8.80 0.00 8.80 105.0 9.90 72.0 0.0 0
42.00 CTSH1425D42 6.80 0.00 6.80 141.0 7.90 77.0 0.0 0
42.50 CTSH1425D42.5 6.30 0.00 6.30 48.0 7.50 48.0 0.0 0
43.00 CTSH1425D43 5.80 0.00 5.80 48.0 7.20 48.0 0.0 0
43.50 CTSH1425D43.5 5.30 0.00 5.30 48.0 6.50 48.0 0.0 0
44.00 CTSH1425D44 4.80 0.00 4.80 48.0 6.00 48.0 0.0 0
44.50 CTSH1425D44.5 4.30 0.00 4.30 79.0 5.60 83.0 0.0 0
45.00 CTSH1425D45 3.80 0.00 3.80 160.0 4.90 91.0 0.0 0
45.50 CTSH1425D45.5 3.30 0.00 3.30 205.0 4.40 107.0 0.0 0
46.00 CTSH1425D46 2.80 0.00 2.80 235.0 3.90 107.0 0.0 0
46.50 CTSH1425D46.5 2.30 0.00 2.30 208.0 3.40 98.0 0.0 0
47.00 CTSH1425D47 1.30 -0.55 1.85 631.0 2.55 169.0 2.0 2
47.50 CTSH1425D47.5 1.60 0.20 1.40 952.0 2.30 639.0 188.0 200
48.00 CTSH1425D48 1.80 0.85 0.95 699.0 1.50 98.0 2.0 80
48.50 CTSH1425D48.5 0.81 0.00 0.75 373.0 1.05 525.0 1.0 17
49.00 CTSH1425D49 0.40 0.00 0.40 118.0 0.55 601.0 12.0 124
49.50 CTSH1425D49.5 0.40 0.25 0.15 102.0 0.30 812.0 20.0 46
50.00 CTSH1425D50 0.20 0.15 0.05 78.0 0.10 171.0 45.0 218
50.50 CTSH1425D50.5 0.45 0.40 0.05 10.0 0.20 731.0 500.0 531
51.00 CTSH1425D51 0.10 -0.05 0.05 1.0 0.15 756.0 3.0 36
51.50 CTSH1425D51.5 0.05 -0.10 0.05 11.0 0.15 778.0 5.0 75
52.00 CTSH1425D52 1.15 1.00 0.05 110.0 0.15 751.0 4.0 71
52.50 CTSH1425D52.5 0.03 -0.12 0.05 6.0 0.15 765.0 6.0 57
53.00 CTSH1425D53 0.05 -0.10 0.05 7.0 0.15 751.0 7.0 25
53.50 CTSH1425D53.5 0.05 -0.10 0.05 8.0 0.15 678.0 8.0 52
54.00 CTSH1425D54 0.03 -0.12 0.05 8.0 0.15 408.0 6.0 50
54.50 CTSH1425D54.5 0.35 0.20 0.05 11.0 0.15 399.0 2.0 18
55.00 CTSH1425D55 0.15 0.00 0.05 326.0 0.15 375.0 0.0 10
55.50 CTSH1425D55.5 0.15 0.00 0.05 138.0 0.15 395.0 0.0 10
56.00 CTSH1425D56 0.15 0.00 0.05 10.0 0.15 385.0 0.0 20
56.50 CTSH1425D56.5 0.15 0.00 0.05 10.0 0.15 175.0 0.0 0
57.00 CTSH1425D57 0.15 0.00 0.05 10.0 0.15 337.0 10.0 10
57.50 CTSH1425D57.5 0.15 0.00 0.05 59.0 0.15 170.0 0.0 0
60.00 CTSH1425D60 0.15 0.00 0.00 0.0 0.15 178.0 0.0 4
62.50 CTSH1425D62.5 0.15 0.00 0.00 0.0 0.15 176.0 0.0 0
65.00 CTSH1425D65 0.15 0.00 0.00 0.0 0.15 388.0 0.0 0

Put Options: CTSH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 CTSH1425P35 0.15 0.00 0.00 0.0 0.15 390.0 0.0 0
37.50 CTSH1425P37.5 0.15 0.00 0.00 0.0 0.15 723.0 0.0 0
40.00 CTSH1425P40 0.15 0.00 0.00 0.0 0.15 702.0 0.0 0
42.00 CTSH1425P42 0.15 0.00 0.00 0.0 0.15 723.0 0.0 0
42.50 CTSH1425P42.5 0.15 0.00 0.05 11.0 0.15 467.0 0.0 0
43.00 CTSH1425P43 0.15 0.00 0.05 10.0 0.15 451.0 0.0 0
43.50 CTSH1425P43.5 0.15 0.00 0.05 109.0 0.15 483.0 0.0 0
44.00 CTSH1425P44 0.15 0.00 0.05 71.0 0.15 467.0 0.0 0
44.50 CTSH1425P44.5 0.15 0.00 0.05 365.0 0.15 467.0 0.0 0
45.00 CTSH1425P45 0.15 0.00 0.05 1.0 0.15 522.0 0.0 0
45.50 CTSH1425P45.5 0.30 0.15 0.05 10.0 0.15 751.0 20.0 20
46.00 CTSH1425P46 0.40 0.25 0.05 1.0 0.15 751.0 31.0 31
46.50 CTSH1425P46.5 0.58 0.43 0.05 31.0 0.15 756.0 2.0 45
47.00 CTSH1425P47 0.10 -0.05 0.05 30.0 0.15 918.0 25.0 61
47.50 CTSH1425P47.5 0.10 0.00 0.05 1.0 0.10 811.0 1.0 36
48.00 CTSH1425P48 0.24 0.19 0.05 486.0 0.10 918.0 40.0 86
48.50 CTSH1425P48.5 0.30 0.25 0.05 20.0 0.10 211.0 62.0 111
49.00 CTSH1425P49 0.35 0.25 0.10 143.0 0.25 628.0 19.0 221
49.50 CTSH1425P49.5 0.40 0.00 0.35 214.0 0.50 165.0 6.0 88
50.00 CTSH1425P50 0.80 0.00 0.70 105.0 0.85 114.0 1.0 155
50.50 CTSH1425P50.5 0.75 0.00 0.75 700.0 1.70 241.0 0.0 45
51.00 CTSH1425P51 1.00 -0.30 1.30 261.0 2.20 396.0 1.0 53
51.50 CTSH1425P51.5 2.15 0.40 1.75 580.0 2.70 246.0 2.0 38
52.00 CTSH1425P52 2.05 0.00 2.05 587.0 3.20 160.0 0.0 33
52.50 CTSH1425P52.5 1.35 -1.00 2.35 108.0 3.90 196.0 5.0 5
53.00 CTSH1425P53 3.10 0.00 3.10 548.0 4.20 170.0 0.0 12
53.50 CTSH1425P53.5 1.95 -1.65 3.60 538.0 4.90 199.0 5.0 24
54.00 CTSH1425P54 4.10 0.00 4.10 177.0 5.20 78.0 0.0 1
54.50 CTSH1425P54.5 4.60 0.00 4.60 58.0 5.70 58.0 0.0 0
55.00 CTSH1425P55 4.90 0.00 4.90 48.0 6.30 48.0 0.0 0
55.50 CTSH1425P55.5 5.40 0.00 5.40 48.0 6.80 48.0 0.0 0
56.00 CTSH1425P56 5.90 0.00 5.90 48.0 7.30 48.0 0.0 0
56.50 CTSH1425P56.5 6.40 0.00 6.40 48.0 7.80 48.0 0.0 0
57.00 CTSH1425P57 6.90 0.00 6.90 48.0 8.30 48.0 0.0 0
57.50 CTSH1425P57.5 7.20 0.00 7.20 48.0 8.80 48.0 0.0 0
60.00 CTSH1425P60 9.40 0.00 9.40 73.0 11.40 48.0 0.0 0
62.50 CTSH1425P62.5 11.50 0.00 11.50 48.0 13.70 48.0 0.0 0
65.00 CTSH1425P65 15.00 0.00 15.00 34.0 16.20 34.0 0.0 0
Trading Center