Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-17)Premium Content

Cognizant Technology Solutions Corp (CTSH)
As of May 20 2013 7:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTSH 130622C00035000 C 06/22/13 35.0 27.50 31.10
CTSH 130622C00037500 C 06/22/13 37.5 25.00 28.60
CTSH 130622C00040000 C 06/22/13 40.0 22.50 26.10
CTSH 130622C00042500 C 06/22/13 42.5 20.00 23.60
CTSH 130622C00045000 C 06/22/13 45.0 18.00 21.10
CTSH 130622C00047500 C 06/22/13 47.5 15.90 17.50
CTSH 130622C00050000 C 06/22/13 50.0 14.00 14.80
CTSH 130622C00055000 C 06/22/13 55.0 9.60 9.90
CTSH 130622C00057500 C 06/22/13 57.5 7.30 7.60
CTSH 130622C00060000 C 06/22/13 60.0 5.20 5.40
CTSH 130622C00062500 C 06/22/13 62.5 3.30 3.60
CTSH 130622C00065000 C 06/22/13 65.0 1.95 2.10
CTSH 130622C00067500 C 06/22/13 67.5 1.00 1.10
CTSH 130622C00070000 C 06/22/13 70.0 0.45 0.55
CTSH 130622C00072500 C 06/22/13 72.5 0.15 0.25
CTSH 130622C00075000 C 06/22/13 75.0 0.05 0.15
CTSH 130622C00077500 C 06/22/13 77.5 0.00 0.10
CTSH 130622C00080000 C 06/22/13 80.0 0.00 0.05
CTSH 130622C00085000 C 06/22/13 85.0 0.00 0.05
CTSH 130622C00090000 C 06/22/13 90.0 0.00 0.05
CTSH 130622P00035000 P 06/22/13 35.0 0.00 0.05
CTSH 130622P00037500 P 06/22/13 37.5 0.00 0.05
CTSH 130622P00040000 P 06/22/13 40.0 0.00 0.05
CTSH 130622P00042500 P 06/22/13 42.5 0.00 0.15
CTSH 130622P00045000 P 06/22/13 45.0 0.00 0.10
CTSH 130622P00047500 P 06/22/13 47.5 0.00 0.10
CTSH 130622P00050000 P 06/22/13 50.0 0.00 0.10
CTSH 130622P00055000 P 06/22/13 55.0 0.15 0.25
CTSH 130622P00057500 P 06/22/13 57.5 0.35 0.40
CTSH 130622P00060000 P 06/22/13 60.0 0.70 0.80
CTSH 130622P00062500 P 06/22/13 62.5 1.35 1.45
CTSH 130622P00065000 P 06/22/13 65.0 2.40 2.55
CTSH 130622P00067500 P 06/22/13 67.5 3.90 4.10
CTSH 130622P00070000 P 06/22/13 70.0 5.80 6.10
CTSH 130622P00072500 P 06/22/13 72.5 8.00 8.30
CTSH 130622P00075000 P 06/22/13 75.0 9.00 12.00
CTSH 130622P00077500 P 06/22/13 77.5 11.00 13.70
CTSH 130622P00080000 P 06/22/13 80.0 13.60 16.90
CTSH 130622P00085000 P 06/22/13 85.0 18.50 22.00
CTSH 130622P00090000 P 06/22/13 90.0 23.90 27.00
CTSH 130720C00032500 C 07/20/13 32.5 30.00 34.00
CTSH 130720C00035000 C 07/20/13 35.0 27.40 31.60
CTSH 130720C00037500 C 07/20/13 37.5 25.50 28.60
CTSH 130720C00040000 C 07/20/13 40.0 23.00 26.10
CTSH 130720C00042500 C 07/20/13 42.5 20.50 22.80
CTSH 130720C00045000 C 07/20/13 45.0 18.10 21.20
CTSH 130720C00047500 C 07/20/13 47.5 15.60 18.70
CTSH 130720C00050000 C 07/20/13 50.0 13.20 16.30
CTSH 130720C00055000 C 07/20/13 55.0 9.50 10.70
CTSH 130720C00057500 C 07/20/13 57.5 7.80 8.20
CTSH 130720C00060000 C 07/20/13 60.0 5.90 6.20
CTSH 130720C00062500 C 07/20/13 62.5 4.20 4.50
CTSH 130720C00065000 C 07/20/13 65.0 2.90 3.10
CTSH 130720C00067500 C 07/20/13 67.5 1.90 2.05
CTSH 130720C00070000 C 07/20/13 70.0 1.10 1.25
CTSH 130720C00072500 C 07/20/13 72.5 0.65 0.75
CTSH 130720C00075000 C 07/20/13 75.0 0.35 0.45
CTSH 130720C00077500 C 07/20/13 77.5 0.15 0.30
CTSH 130720C00080000 C 07/20/13 80.0 0.10 0.20
CTSH 130720C00082500 C 07/20/13 82.5 0.05 0.15
CTSH 130720C00085000 C 07/20/13 85.0 0.05 0.10
CTSH 130720C00087500 C 07/20/13 87.5 0.00 0.10
CTSH 130720C00090000 C 07/20/13 90.0 0.00 0.10
CTSH 130720C00095000 C 07/20/13 95.0 0.00 0.05
CTSH 130720C00100000 C 07/20/13 100.0 0.00 0.10
CTSH 130720C00105000 C 07/20/13 105.0 0.00 0.15
CTSH 130720C00110000 C 07/20/13 110.0 0.00 0.05
CTSH 130720C00115000 C 07/20/13 115.0 0.00 0.05
CTSH 130720P00032500 P 07/20/13 32.5 0.00 0.05
CTSH 130720P00035000 P 07/20/13 35.0 0.00 0.25
CTSH 130720P00037500 P 07/20/13 37.5 0.00 0.10
CTSH 130720P00040000 P 07/20/13 40.0 0.00 0.10
CTSH 130720P00042500 P 07/20/13 42.5 0.00 0.15
CTSH 130720P00045000 P 07/20/13 45.0 0.05 0.15
CTSH 130720P00047500 P 07/20/13 47.5 0.10 0.20
CTSH 130720P00050000 P 07/20/13 50.0 0.15 0.30
CTSH 130720P00055000 P 07/20/13 55.0 0.55 0.65
CTSH 130720P00057500 P 07/20/13 57.5 0.90 1.00
CTSH 130720P00060000 P 07/20/13 60.0 1.45 1.55
CTSH 130720P00062500 P 07/20/13 62.5 2.25 2.40
CTSH 130720P00065000 P 07/20/13 65.0 3.30 3.50
CTSH 130720P00067500 P 07/20/13 67.5 4.70 5.00
CTSH 130720P00070000 P 07/20/13 70.0 6.50 6.80
CTSH 130720P00072500 P 07/20/13 72.5 8.30 9.10
CTSH 130720P00075000 P 07/20/13 75.0 9.90 11.40
CTSH 130720P00077500 P 07/20/13 77.5 11.10 13.80
CTSH 130720P00080000 P 07/20/13 80.0 13.60 17.20
CTSH 130720P00082500 P 07/20/13 82.5 16.00 19.70
CTSH 130720P00085000 P 07/20/13 85.0 18.50 21.40
CTSH 130720P00087500 P 07/20/13 87.5 21.00 23.90
CTSH 130720P00090000 P 07/20/13 90.0 23.40 27.10
CTSH 130720P00095000 P 07/20/13 95.0 28.40 32.10
CTSH 130720P00100000 P 07/20/13 100.0 33.30 37.20
CTSH 130720P00105000 P 07/20/13 105.0 38.30 42.10
CTSH 130720P00110000 P 07/20/13 110.0 43.30 47.30
CTSH 130720P00115000 P 07/20/13 115.0 48.30 52.60
CTSH 131019C00032500 C 10/19/13 32.5 30.60 34.00
CTSH 131019C00035000 C 10/19/13 35.0 28.10 31.50
CTSH 131019C00037500 C 10/19/13 37.5 25.70 29.00
CTSH 131019C00040000 C 10/19/13 40.0 23.30 26.40
CTSH 131019C00042500 C 10/19/13 42.5 20.90 24.00
CTSH 131019C00045000 C 10/19/13 45.0 19.20 21.40
CTSH 131019C00047500 C 10/19/13 47.5 17.20 18.50
CTSH 131019C00050000 C 10/19/13 50.0 15.00 16.00
CTSH 131019C00055000 C 10/19/13 55.0 11.00 11.90
CTSH 131019C00057500 C 10/19/13 57.5 9.50 9.90
CTSH 131019C00060000 C 10/19/13 60.0 7.80 8.10
CTSH 131019C00062500 C 10/19/13 62.5 6.30 6.60
CTSH 131019C00065000 C 10/19/13 65.0 5.10 5.30
CTSH 131019C00067500 C 10/19/13 67.5 3.90 4.10
CTSH 131019C00070000 C 10/19/13 70.0 3.00 3.20
CTSH 131019C00072500 C 10/19/13 72.5 2.35 2.50
CTSH 131019C00075000 C 10/19/13 75.0 1.75 1.90
CTSH 131019C00077500 C 10/19/13 77.5 1.30 1.45
CTSH 131019C00080000 C 10/19/13 80.0 0.95 1.10
CTSH 131019C00082500 C 10/19/13 82.5 0.70 0.80
CTSH 131019C00085000 C 10/19/13 85.0 0.50 0.60
CTSH 131019C00090000 C 10/19/13 90.0 0.25 0.35
CTSH 131019C00095000 C 10/19/13 95.0 0.15 0.25
CTSH 131019C00100000 C 10/19/13 100.0 0.05 0.20
CTSH 131019C00105000 C 10/19/13 105.0 0.00 0.15
CTSH 131019P00032500 P 10/19/13 32.5 0.05 0.20
CTSH 131019P00035000 P 10/19/13 35.0 0.05 0.25
CTSH 131019P00037500 P 10/19/13 37.5 0.10 0.25
CTSH 131019P00040000 P 10/19/13 40.0 0.15 0.30
CTSH 131019P00042500 P 10/19/13 42.5 0.25 0.40
CTSH 131019P00045000 P 10/19/13 45.0 0.35 0.60
CTSH 131019P00047500 P 10/19/13 47.5 0.65 0.80
CTSH 131019P00050000 P 10/19/13 50.0 0.95 1.05
CTSH 131019P00055000 P 10/19/13 55.0 1.85 1.95
CTSH 131019P00057500 P 10/19/13 57.5 2.50 2.65
CTSH 131019P00060000 P 10/19/13 60.0 3.30 3.50
CTSH 131019P00062500 P 10/19/13 62.5 4.30 4.50
CTSH 131019P00065000 P 10/19/13 65.0 5.50 5.70
CTSH 131019P00067500 P 10/19/13 67.5 6.80 7.10
CTSH 131019P00070000 P 10/19/13 70.0 8.40 8.70
CTSH 131019P00072500 P 10/19/13 72.5 10.10 10.50
CTSH 131019P00075000 P 10/19/13 75.0 11.90 12.40
CTSH 131019P00077500 P 10/19/13 77.5 13.70 14.70
CTSH 131019P00080000 P 10/19/13 80.0 16.00 16.90
CTSH 131019P00082500 P 10/19/13 82.5 16.60 19.10
CTSH 131019P00085000 P 10/19/13 85.0 19.00 21.50
CTSH 131019P00090000 P 10/19/13 90.0 23.80 26.30
CTSH 131019P00095000 P 10/19/13 95.0 28.60 32.20
CTSH 131019P00100000 P 10/19/13 100.0 33.50 37.10
CTSH 131019P00105000 P 10/19/13 105.0 38.60 42.10
CTSH 140118C00030000 C 01/18/14 30.0 33.20 36.40
CTSH 140118C00032500 C 01/18/14 32.5 30.80 33.90
CTSH 140118C00035000 C 01/18/14 35.0 28.40 31.50
CTSH 140118C00037500 C 01/18/14 37.5 26.00 29.10
CTSH 140118C00040000 C 01/18/14 40.0 24.80 25.90
CTSH 140118C00042500 C 01/18/14 42.5 22.80 24.30
CTSH 140118C00045000 C 01/18/14 45.0 20.50 21.10
CTSH 140118C00047500 C 01/18/14 47.5 17.70 19.80
CTSH 140118C00050000 C 01/18/14 50.0 16.30 17.70
CTSH 140118C00052500 C 01/18/14 52.5 14.30 15.50
CTSH 140118C00055000 C 01/18/14 55.0 12.50 12.80
CTSH 140118C00057500 C 01/18/14 57.5 10.80 11.30
CTSH 140118C00060000 C 01/18/14 60.0 9.20 9.50
CTSH 140118C00062500 C 01/18/14 62.5 7.80 8.10
CTSH 140118C00065000 C 01/18/14 65.0 6.50 6.80
CTSH 140118C00067500 C 01/18/14 67.5 5.40 5.60
CTSH 140118C00070000 C 01/18/14 70.0 4.40 4.70
CTSH 140118C00072500 C 01/18/14 72.5 3.60 3.80
CTSH 140118C00075000 C 01/18/14 75.0 2.90 3.10
CTSH 140118C00077500 C 01/18/14 77.5 2.30 2.50
CTSH 140118C00080000 C 01/18/14 80.0 1.85 2.00
CTSH 140118C00082500 C 01/18/14 82.5 1.45 1.60
CTSH 140118C00085000 C 01/18/14 85.0 1.15 1.30
CTSH 140118C00087500 C 01/18/14 87.5 0.90 1.05
CTSH 140118C00090000 C 01/18/14 90.0 0.70 0.85
CTSH 140118C00095000 C 01/18/14 95.0 0.45 0.55
CTSH 140118C00100000 C 01/18/14 100.0 0.25 0.40
CTSH 140118C00105000 C 01/18/14 105.0 0.15 0.30
CTSH 140118C00110000 C 01/18/14 110.0 0.10 0.25
CTSH 140118C00115000 C 01/18/14 115.0 0.05 0.20
CTSH 140118P00030000 P 01/18/14 30.0 0.15 0.60
CTSH 140118P00032500 P 01/18/14 32.5 0.20 0.40
CTSH 140118P00035000 P 01/18/14 35.0 0.30 0.50
CTSH 140118P00037500 P 01/18/14 37.5 0.45 0.60
CTSH 140118P00040000 P 01/18/14 40.0 0.60 1.00
CTSH 140118P00042500 P 01/18/14 42.5 0.80 1.00
CTSH 140118P00045000 P 01/18/14 45.0 1.05 1.25
CTSH 140118P00047500 P 01/18/14 47.5 1.40 1.55
CTSH 140118P00050000 P 01/18/14 50.0 1.80 1.95
CTSH 140118P00052500 P 01/18/14 52.5 2.30 2.50
CTSH 140118P00055000 P 01/18/14 55.0 2.95 3.20
CTSH 140118P00057500 P 01/18/14 57.5 3.70 4.00
CTSH 140118P00060000 P 01/18/14 60.0 4.60 4.80
CTSH 140118P00062500 P 01/18/14 62.5 5.70 5.90
CTSH 140118P00065000 P 01/18/14 65.0 6.90 7.10
CTSH 140118P00067500 P 01/18/14 67.5 8.30 8.50
CTSH 140118P00070000 P 01/18/14 70.0 9.80 10.00
CTSH 140118P00072500 P 01/18/14 72.5 11.40 11.70
CTSH 140118P00075000 P 01/18/14 75.0 13.20 13.50
CTSH 140118P00077500 P 01/18/14 77.5 15.10 15.40
CTSH 140118P00080000 P 01/18/14 80.0 17.10 17.50
CTSH 140118P00082500 P 01/18/14 82.5 19.20 19.60
CTSH 140118P00085000 P 01/18/14 85.0 21.40 21.80
CTSH 140118P00087500 P 01/18/14 87.5 23.60 24.20
CTSH 140118P00090000 P 01/18/14 90.0 26.00 26.30
CTSH 140118P00095000 P 01/18/14 95.0 29.30 31.30
CTSH 140118P00100000 P 01/18/14 100.0 34.10 37.30
CTSH 140118P00105000 P 01/18/14 105.0 39.10 42.20
CTSH 140118P00110000 P 01/18/14 110.0 44.00 47.10
CTSH 140118P00115000 P 01/18/14 115.0 49.00 52.10
CTSH 150117C00032500 C 01/17/15 32.5 32.00 35.60
CTSH 150117C00035000 C 01/17/15 35.0 28.80 33.40
CTSH 150117C00037500 C 01/17/15 37.5 26.50 31.10
CTSH 150117C00040000 C 01/17/15 40.0 24.70 29.20
CTSH 150117C00042500 C 01/17/15 42.5 22.70 27.30
CTSH 150117C00045000 C 01/17/15 45.0 20.80 25.40
CTSH 150117C00047500 C 01/17/15 47.5 18.90 23.70
CTSH 150117C00050000 C 01/17/15 50.0 17.10 21.80
CTSH 150117C00055000 C 01/17/15 55.0 13.90 18.60
CTSH 150117C00057500 C 01/17/15 57.5 13.00 16.10
CTSH 150117C00060000 C 01/17/15 60.0 11.40 15.70
CTSH 150117C00062500 C 01/17/15 62.5 10.10 14.40
CTSH 150117C00065000 C 01/17/15 65.0 8.80 13.20
CTSH 150117C00067500 C 01/17/15 67.5 7.70 12.20
CTSH 150117C00070000 C 01/17/15 70.0 8.20 9.80
CTSH 150117C00072500 C 01/17/15 72.5 6.50 9.00
CTSH 150117C00075000 C 01/17/15 75.0 5.70 7.90
CTSH 150117C00077500 C 01/17/15 77.5 4.60 7.50
CTSH 150117C00080000 C 01/17/15 80.0 5.00 5.90
CTSH 150117C00082500 C 01/17/15 82.5 2.50 7.20
CTSH 150117C00085000 C 01/17/15 85.0 1.90 6.70
CTSH 150117C00087500 C 01/17/15 87.5 1.40 6.10
CTSH 150117C00090000 C 01/17/15 90.0 1.25 5.70
CTSH 150117C00095000 C 01/17/15 95.0 1.60 3.60
CTSH 150117C00100000 C 01/17/15 100.0 0.10 5.00
CTSH 150117C00105000 C 01/17/15 105.0 0.10 5.00
CTSH 150117C00110000 C 01/17/15 110.0 0.45 1.90
CTSH 150117C00115000 C 01/17/15 115.0 0.25 1.60
CTSH 150117P00032500 P 01/17/15 32.5 0.10 1.10
CTSH 150117P00035000 P 01/17/15 35.0 1.15 3.60
CTSH 150117P00037500 P 01/17/15 37.5 0.10 4.20
CTSH 150117P00040000 P 01/17/15 40.0 0.10 4.80
CTSH 150117P00042500 P 01/17/15 42.5 0.70 5.00
CTSH 150117P00045000 P 01/17/15 45.0 1.20 5.60
CTSH 150117P00047500 P 01/17/15 47.5 1.75 6.20
CTSH 150117P00050000 P 01/17/15 50.0 2.30 5.50
CTSH 150117P00055000 P 01/17/15 55.0 4.00 6.50
CTSH 150117P00057500 P 01/17/15 57.5 5.00 9.70
CTSH 150117P00060000 P 01/17/15 60.0 6.20 9.60
CTSH 150117P00062500 P 01/17/15 62.5 7.40 11.90
CTSH 150117P00065000 P 01/17/15 65.0 8.60 13.20
CTSH 150117P00067500 P 01/17/15 67.5 10.10 14.90
CTSH 150117P00070000 P 01/17/15 70.0 11.60 16.30
CTSH 150117P00072500 P 01/17/15 72.5 13.20 17.90
CTSH 150117P00075000 P 01/17/15 75.0 14.90 19.50
CTSH 150117P00077500 P 01/17/15 77.5 16.60 21.20
CTSH 150117P00080000 P 01/17/15 80.0 18.20 23.00
CTSH 150117P00082500 P 01/17/15 82.5 20.10 24.70
CTSH 150117P00085000 P 01/17/15 85.0 22.10 26.70
CTSH 150117P00087500 P 01/17/15 87.5 24.20 28.70
CTSH 150117P00090000 P 01/17/15 90.0 26.20 30.80
CTSH 150117P00095000 P 01/17/15 95.0 30.30 35.00
CTSH 150117P00100000 P 01/17/15 100.0 34.60 39.40
CTSH 150117P00105000 P 01/17/15 105.0 39.50 43.80
CTSH 150117P00110000 P 01/17/15 110.0 43.80 48.50
CTSH 150117P00115000 P 01/17/15 115.0 48.60 52.80