Cogent Communications Holdings Inc $34.13

up +0.50


22/8/2014 04:00 PM  |  NASDAQ : CCOI  
Industries : Telecommunications / Diversified Communication Services
Last Trade: 34.13
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: 0.50 (1.49 %)
Prev Close: 33.63
Open: 33.55
Bid: 34.11
Ask: 34.14
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 15%
Options:

Call Options: CCOI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 CCOI1420I17.5 14.70 0.00 15.30 620.0 17.80 490.0 0.0 0
20.00 CCOI1420I20 12.00 0.00 12.50 22.0 15.70 22.0 0.0 0
22.50 CCOI1420I22.5 10.10 0.00 10.30 630.0 13.30 484.0 0.0 0
25.00 CCOI1420I25 7.60 0.00 8.20 21.0 10.10 12.0 0.0 0
30.00 CCOI1420I30 3.00 0.00 3.60 188.0 4.70 111.0 0.0 0
35.00 CCOI1420I35 0.35 0.00 0.30 1.0 0.80 733.0 0.0 0
40.00 CCOI1420I40 0.25 -0.05 0.15 100.0 0.50 783.0 10.0 90
45.00 CCOI1420I45 0.25 0.00 0.00 0.0 0.50 98.0 0.0 0
50.00 CCOI1420I50 0.25 0.00 0.00 0.0 0.50 592.0 0.0 0

Put Options: CCOI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 CCOI1420U17.5 0.25 0.00 0.00 0.0 0.50 591.0 0.0 0
20.00 CCOI1420U20 0.25 0.00 0.00 0.0 0.25 177.0 0.0 0
22.50 CCOI1420U22.5 0.25 0.00 0.00 0.0 0.50 524.0 0.0 0
25.00 CCOI1420U25 0.25 0.00 0.05 1.0 0.50 557.0 0.0 0
30.00 CCOI1420U30 0.10 0.00 0.10 1.0 0.55 918.0 0.0 0
35.00 CCOI1420U35 1.80 0.00 1.35 394.0 1.85 145.0 0.0 0
40.00 CCOI1420U40 5.10 -1.00 5.60 615.0 7.10 657.0 4.0 2
45.00 CCOI1420U45 10.10 0.00 10.10 32.0 12.00 20.0 0.0 0
50.00 CCOI1420U50 15.50 0.00 15.00 596.0 17.50 480.0 0.0 0
Trading Center