$32.50 +0.23 (0.71%) Cogent Communications Holdings Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 32.50
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.23 (0.71%)
Prev Close: 32.27
Open: 31.99
Bid: 32.49
Ask: 32.50
Options:

Call Options: CCOI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 CCOI1422K17.5 13.20 0.00 13.60 677.0 16.20 457.0 0.0 0
20.00 CCOI1422K20 10.70 0.00 10.90 687.0 14.00 537.0 0.0 0
22.50 CCOI1422K22.5 8.80 0.00 9.00 20.0 11.00 22.0 0.0 0
25.00 CCOI1422K25 6.70 0.00 6.70 21.0 8.10 21.0 0.0 0
30.00 CCOI1422K30 2.30 -0.20 2.50 675.0 3.20 84.0 15.0 15
35.00 CCOI1422K35 0.40 0.00 0.25 675.0 1.00 607.0 3.0 6
40.00 CCOI1422K40 0.55 0.00 0.05 1.0 0.25 104.0 0.0 0
45.00 CCOI1422K45 0.50 0.00 0.00 0.0 0.25 184.0 0.0 0
50.00 CCOI1422K50 0.50 0.00 0.00 0.0 0.50 472.0 0.0 0

Put Options: CCOI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 CCOI1422W17.5 0.30 0.00 0.00 0.0 0.50 530.0 0.0 0
20.00 CCOI1422W20 0.35 0.00 0.00 0.0 0.30 119.0 0.0 0
22.50 CCOI1422W22.5 0.35 0.00 0.00 0.0 0.30 233.0 0.0 0
25.00 CCOI1422W25 0.55 0.00 0.10 10.0 0.55 648.0 0.0 0
30.00 CCOI1422W30 0.60 0.00 0.35 443.0 0.65 12.0 57.0 572
35.00 CCOI1422W35 2.80 0.00 2.70 212.0 3.80 503.0 0.0 0
40.00 CCOI1422W40 6.80 0.00 6.50 419.0 8.50 241.0 0.0 0
45.00 CCOI1422W45 11.10 0.00 11.00 549.0 14.10 411.0 0.0 0
50.00 CCOI1422W50 16.10 0.00 16.30 642.0 18.90 473.0 0.0 0