$74.90 -1.34 (-1.76%) Columbia Sportswear Co - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 74.90
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -1.34 (-1.76%)
Prev Close: 76.24
Open: 76.73
Bid: 74.90
Ask: 74.96
Options:

Call Options: COLM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 COLM1418J45 28.90 0.00 29.30 56.0 32.40 156.0 0.0 0
50.00 COLM1418J50 23.80 0.00 22.80 51.0 27.50 35.0 0.0 0
55.00 COLM1418J55 18.80 0.00 19.40 21.0 22.50 31.0 0.0 0
60.00 COLM1418J60 14.80 0.00 14.30 32.0 17.50 64.0 0.0 0
65.00 COLM1418J65 8.90 0.00 9.70 31.0 12.50 90.0 0.0 0
70.00 COLM1418J70 14.70 10.20 5.00 86.0 7.80 230.0 1.0 1
75.00 COLM1418J75 2.40 0.00 1.60 50.0 1.90 48.0 2.0 32
80.00 COLM1418J80 0.60 0.25 0.20 32.0 0.50 105.0 23.0 89
85.00 COLM1418J85 0.25 0.20 0.10 25.0 0.50 10.0 1.0 47
90.00 COLM1418J90 0.82 0.17 0.20 10.0 0.50 102.0 1.0 126
95.00 COLM1418J95 1.25 0.60 0.10 10.0 0.50 112.0 10.0 10
100.00 COLM1418J100 0.55 0.00 0.05 10.0 0.50 137.0 0.0 0
105.00 COLM1418J105 0.25 -0.40 0.05 10.0 0.50 86.0 10.0 30
110.00 COLM1418J110 0.25 0.00 0.05 10.0 0.50 102.0 0.0 0

Put Options: COLM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 COLM1418V45 0.65 0.00 0.05 10.0 0.50 65.0 0.0 0
50.00 COLM1418V50 0.30 -0.35 0.05 10.0 0.50 73.0 10.0 10
55.00 COLM1418V55 0.30 -0.35 0.05 11.0 0.50 63.0 10.0 30
60.00 COLM1418V60 0.50 -0.15 0.10 11.0 0.50 110.0 10.0 101
65.00 COLM1418V65 0.35 -0.55 0.10 10.0 0.50 190.0 5.0 35
70.00 COLM1418V70 0.65 0.55 0.05 11.0 0.50 51.0 4.0 59
75.00 COLM1418V75 1.10 -0.05 1.50 66.0 1.80 44.0 11.0 170
80.00 COLM1418V80 3.60 0.75 3.30 231.0 5.60 62.0 5.0 95
85.00 COLM1418V85 6.50 -0.50 8.10 207.0 10.60 71.0 7.0 205
90.00 COLM1418V90 11.90 0.00 12.70 72.0 15.60 21.0 0.0 0
95.00 COLM1418V95 17.90 0.00 17.60 70.0 20.60 21.0 0.0 0
100.00 COLM1418V100 15.80 -5.70 22.60 45.0 27.20 31.0 10.0 10
105.00 COLM1418V105 26.70 0.00 27.60 41.0 31.80 20.0 0.0 0
110.00 COLM1418V110 31.90 0.00 32.70 156.0 35.50 30.0 0.0 0