$40.63 +0.15 (0.37%) Cognex Corp - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 40.63
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.15 (0.37%)
Prev Close: 40.48
Open: 41.17
Bid: 40.61
Ask: 40.64
Options:

Call Options: CGNX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CGNX1420L20 18.10 0.00 18.70 149.0 21.50 86.0 0.0 0
22.50 CGNX1420L22.5 15.70 0.00 16.20 71.0 19.90 10.0 0.0 0
25.00 CGNX1420L25 13.20 0.00 13.60 11.0 17.30 10.0 0.0 0
30.00 CGNX1420L30 9.25 1.05 8.50 32.0 12.30 11.0 1.0 1
35.00 CGNX1420L35 5.27 -0.33 5.30 153.0 6.40 151.0 64.0 60
40.00 CGNX1420L40 1.75 0.30 1.50 50.0 1.75 59.0 3.0 156
45.00 CGNX1420L45 0.45 -0.05 0.05 10.0 0.50 228.0 60.0 96
50.00 CGNX1420L50 0.50 0.00 0.05 10.0 0.50 146.0 0.0 0
55.00 CGNX1420L55 0.50 0.00 0.00 0.0 0.50 196.0 0.0 0

Put Options: CGNX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CGNX1420X20 0.50 0.00 0.00 0.0 0.50 171.0 0.0 0
22.50 CGNX1420X22.5 0.50 0.00 0.00 0.0 0.50 141.0 0.0 0
25.00 CGNX1420X25 0.50 0.00 0.00 0.0 0.50 141.0 0.0 0
30.00 CGNX1420X30 0.50 0.00 0.05 423.0 0.50 181.0 0.0 0
35.00 CGNX1420X35 1.00 0.95 0.05 1.0 0.50 218.0 23.0 40
40.00 CGNX1420X40 1.13 0.00 0.85 97.0 1.10 40.0 3.0 62
45.00 CGNX1420X45 4.00 1.00 3.80 131.0 5.10 85.0 50.0 50
50.00 CGNX1420X50 7.80 0.00 7.00 171.0 11.30 159.0 0.0 0
55.00 CGNX1420X55 12.80 0.00 12.40 263.0 15.80 198.0 0.0 0