Cogent Communications Holdings Inc $35.48

down 0.00


29/7/2014 04:00 PM  |  NASDAQ : CCOI  
Industries : Telecommunications / Diversified Communication Services
Last Trade: 35.48
Trade Time: Jul 29 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 35.48
Open: 35.30
Bid: 32.28
Ask: 36.10
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CCOI Trend Analysis - it has outperformed the S&P 500 by 7%
Options:

Call Options: CCOI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CCOI1416H20 14.80 0.00 14.80 89.0 16.60 178.0 0.0 0
22.50 CCOI1416H22.5 11.80 0.00 11.80 106.0 14.20 112.0 0.0 0
25.00 CCOI1416H25 9.50 0.00 9.50 131.0 11.40 87.0 0.0 0
30.00 CCOI1416H30 4.90 0.00 4.90 86.0 6.10 75.0 0.0 0
35.00 CCOI1416H35 1.30 0.35 0.95 302.0 1.60 46.0 12.0 12
40.00 CCOI1416H40 0.25 0.00 0.05 121.0 0.25 83.0 0.0 0
45.00 CCOI1416H45 0.50 0.00 0.00 0.0 0.50 192.0 0.0 0
50.00 CCOI1416H50 0.25 0.00 0.00 0.0 0.25 95.0 0.0 0

Put Options: CCOI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CCOI1416T20 0.25 0.00 0.00 0.0 0.25 107.0 0.0 0
22.50 CCOI1416T22.5 0.30 0.00 0.05 10.0 0.30 116.0 0.0 0
25.00 CCOI1416T25 0.50 0.00 0.05 1.0 0.50 213.0 0.0 0
30.00 CCOI1416T30 0.46 0.41 0.05 10.0 0.35 146.0 199.0 200
35.00 CCOI1416T35 0.85 0.00 0.80 31.0 1.20 204.0 3.0 213
40.00 CCOI1416T40 3.90 0.00 3.90 122.0 5.30 130.0 0.0 0
45.00 CCOI1416T45 8.60 0.00 8.60 100.0 10.40 90.0 0.0 0
50.00 CCOI1416T50 13.40 0.00 13.40 93.0 15.20 45.0 0.0 0
Trading Center