Cogent Communications Holdings Inc $35.08

up +0.59


22/7/2014 01:19 PM  |  NASDAQ : CCOI  
Industries : Telecommunications / Diversified Communication Services
Last Trade: 35.08
Trade Time: Jul 22 01:19 PM Eastern Daylight Time
Change: 0.59 (1.71 %)
Prev Close: 34.49
Open: 34.62
Bid: 35.06
Ask: 35.08
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CCOI Trend Analysis - it has underperformed the S&P 500 by 1%
Options:

Call Options: CCOI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CCOI1416H20 12.90 0.00 14.10 366.0 15.60 249.0 0.0 0
22.50 CCOI1416H22.5 10.40 0.00 11.00 430.0 13.10 285.0 0.0 0
25.00 CCOI1416H25 8.50 0.00 9.10 387.0 10.60 285.0 0.0 0
30.00 CCOI1416H30 4.00 0.00 4.50 298.0 5.50 80.0 0.0 0
35.00 CCOI1416H35 1.30 0.55 1.10 120.0 1.35 57.0 12.0 12
40.00 CCOI1416H40 0.25 0.00 0.05 121.0 0.25 202.0 0.0 0
45.00 CCOI1416H45 0.25 0.00 0.00 0.0 0.25 179.0 0.0 0
50.00 CCOI1416H50 0.25 0.00 0.00 0.0 0.25 153.0 0.0 0

Put Options: CCOI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CCOI1416T20 0.30 0.00 0.00 0.0 0.25 225.0 0.0 0
22.50 CCOI1416T22.5 0.30 0.00 0.05 10.0 0.25 307.0 0.0 0
25.00 CCOI1416T25 0.25 0.00 0.05 1.0 0.25 183.0 0.0 0
30.00 CCOI1416T30 0.46 0.26 0.15 21.0 0.40 514.0 199.0 200
35.00 CCOI1416T35 1.15 -0.60 1.05 11.0 1.30 52.0 32.0 202
40.00 CCOI1416T40 5.00 0.00 4.40 306.0 5.40 234.0 0.0 0
45.00 CCOI1416T45 9.70 0.00 9.40 143.0 10.70 330.0 0.0 0
50.00 CCOI1416T50 14.10 0.00 13.60 323.0 16.00 350.0 0.0 0
Trading Center