Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CTSH Feb 20 2010 30.00 — — — — — 15.60 17.00 — —
CTSH Feb 20 2010 32.50 — — — — — 12.10 14.60 — —
CTSH Feb 20 2010 35.00 — — — — — 11.20 11.80 — —
CTSH Feb 20 2010 37.50 5.70 -4.60 -44.66 5.70 5.70 8.90 9.20 20 30
CTSH Feb 20 2010 40.00 6.20 1.90 44.19 6.20 5.30 6.50 6.80 74 192
CTSH Feb 20 2010 42.50 3.80 1.45 61.70 3.97 3.30 4.00 4.30 79 954
CTSH Feb 20 2010 45.00 1.86 0.81 77.14 2.02 0.95 1.90 2.10 1,885 2,186
CTSH Feb 20 2010 47.50 0.50 0.11 28.21 0.55 0.20 0.50 0.55 1,243 9,103
CTSH Feb 20 2010 50.00 0.09 -0.06 -40.00 0.15 0.04 0.05 0.15 205 7,981
CTSH Feb 20 2010 52.50 0.04 -0.01 -20.00 0.04 0.04 0.05 0.05 11 1,008
CTSH Feb 20 2010 55.00 0.01 -0.03 -75.00 0.01 0.01 0.05 0.05 2 289
CTSH Feb 20 2010 60.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CTSH Feb 20 2010 30.00 — — — — — 0.05 0.05 — —
CTSH Feb 20 2010 32.50 — — — — — 0.05 0.05 — —
CTSH Feb 20 2010 35.00 0.02 -0.05 -71.43 0.02 0.02 0.05 0.05 7 8
CTSH Feb 20 2010 37.50 0.15 -0.05 -25.00 0.15 0.15 0.10 0.10 50 132
CTSH Feb 20 2010 40.00 0.10 -0.30 -75.00 0.15 0.05 0.05 0.10 1,375 1,674
CTSH Feb 20 2010 42.50 0.12 -0.88 -88.00 0.35 0.12 0.10 0.15 796 1,783
CTSH Feb 20 2010 45.00 0.40 -1.79 -81.74 1.09 0.40 0.40 0.45 2,191 2,594
CTSH Feb 20 2010 47.50 1.50 -2.20 -59.46 2.79 1.50 1.40 1.55 193 1,345
CTSH Feb 20 2010 50.00 4.23 -2.37 -35.91 4.23 4.23 3.40 3.70 2 368
CTSH Feb 20 2010 52.50 7.40 -1.50 -16.85 7.40 7.40 5.80 6.10 10 35
CTSH Feb 20 2010 55.00 12.10 4.23 53.75 12.10 12.10 8.30 8.60 2 1
CTSH Feb 20 2010 60.00 14.90 — — 14.90 14.90 13.30 13.60 10 —
Return to Top