$35.94 0.00 (0.00%) Columbia Sportswear Co - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 35.94
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 35.94
Open: 36.12
Bid: 32.67
Ask: 39.14
Options:

Call Options: COLM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 COLM1422K20 14.30 0.00 14.30 220.0 18.30 184.0 0.0 0
22.50 COLM1422K22.5 11.80 0.00 11.80 116.0 16.00 199.0 0.0 0
25.00 COLM1422K25 10.30 0.00 10.30 33.0 12.20 31.0 0.0 0
27.50 COLM1422K27.5 7.70 0.00 7.70 61.0 9.80 54.0 0.0 0
30.00 COLM1422K30 6.50 0.90 5.60 67.0 7.40 260.0 4.0 4
32.50 COLM1422K32.5 3.50 0.00 3.50 20.0 4.70 288.0 0.0 0
35.00 COLM1422K35 1.60 0.00 1.60 48.0 1.90 44.0 0.0 44
37.50 COLM1422K37.5 0.79 0.00 0.60 42.0 0.80 92.0 3.0 61
40.00 COLM1422K40 0.15 0.00 0.15 44.0 0.50 174.0 0.0 26
42.50 COLM1422K42.5 0.30 0.00 0.05 11.0 0.30 124.0 0.0 0
45.00 COLM1422K45 0.50 0.00 0.05 10.0 0.50 219.0 0.0 0
47.50 COLM1422K47.5 0.25 0.00 0.00 0.0 0.25 79.0 0.0 0
50.00 COLM1422K50 0.50 0.00 0.00 0.0 0.50 125.0 0.0 0
52.50 COLM1422K52.5 0.25 0.00 0.00 0.0 0.25 75.0 0.0 0
55.00 COLM1422K55 0.25 0.00 0.00 0.0 0.25 79.0 0.0 0
60.00 COLM1422K60 12.60 0.00 12.60 119.0 15.40 76.0 0.0 0
65.00 COLM1422K65 7.80 0.00 7.80 233.0 10.40 149.0 0.0 0
70.00 COLM1422K70 4.80 -0.40 5.20 84.0 6.20 163.0 29.0 22
75.00 COLM1422K75 2.30 0.00 2.30 49.0 2.70 32.0 0.0 0
80.00 COLM1422K80 0.90 0.00 0.70 101.0 1.20 163.0 13.0 13
85.00 COLM1422K85 0.10 0.00 0.10 11.0 1.05 154.0 0.0 0
90.00 COLM1422K90 0.50 0.00 0.05 10.0 0.50 74.0 0.0 0
95.00 COLM1422K95 0.70 0.00 0.05 10.0 0.70 103.0 0.0 0
100.00 COLM1422K100 1.15 0.00 0.00 0.0 1.15 127.0 0.0 0
105.00 COLM1422K105 0.60 0.00 0.00 0.0 0.60 81.0 0.0 0
110.00 COLM1422K110 0.30 0.00 0.00 0.0 0.30 65.0 0.0 0

Put Options: COLM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 COLM1422W20 0.50 0.00 0.00 0.0 0.50 232.0 0.0 0
22.50 COLM1422W22.5 0.50 0.00 0.00 0.0 0.50 205.0 0.0 0
25.00 COLM1422W25 0.25 0.00 0.00 0.0 0.25 67.0 0.0 0
27.50 COLM1422W27.5 0.50 0.00 0.00 0.0 0.50 272.0 0.0 0
30.00 COLM1422W30 0.25 0.00 0.05 11.0 0.25 103.0 0.0 0
32.50 COLM1422W32.5 0.38 0.28 0.10 450.0 0.40 72.0 5.0 5
35.00 COLM1422W35 0.80 -0.10 0.90 15.0 1.05 9.0 54.0 95
37.50 COLM1422W37.5 2.72 0.52 2.20 22.0 2.50 45.0 14.0 27
40.00 COLM1422W40 3.50 0.00 3.50 349.0 4.80 152.0 0.0 0
42.50 COLM1422W42.5 5.20 0.00 5.20 271.0 7.30 76.0 0.0 0
45.00 COLM1422W45 8.20 0.00 8.20 75.0 10.00 48.0 0.0 0
47.50 COLM1422W47.5 10.50 0.00 10.50 75.0 12.30 48.0 0.0 0
50.00 COLM1422W50 13.00 0.00 13.00 73.0 14.80 48.0 0.0 0
52.50 COLM1422W52.5 15.20 0.00 15.20 34.0 17.40 31.0 0.0 0
55.00 COLM1422W55 18.00 0.00 18.00 214.0 19.80 55.0 0.0 0
60.00 COLM1422W60 0.10 0.00 0.10 11.0 1.05 233.0 0.0 0
65.00 COLM1422W65 0.20 0.00 0.20 364.0 2.10 265.0 0.0 0
70.00 COLM1422W70 1.30 0.00 1.30 95.0 1.75 97.0 0.0 0
75.00 COLM1422W75 4.20 1.00 3.20 112.0 3.80 79.0 6.0 6
80.00 COLM1422W80 6.30 0.00 6.30 161.0 9.00 234.0 0.0 0
85.00 COLM1422W85 10.40 0.00 10.40 198.0 13.30 199.0 0.0 0
90.00 COLM1422W90 15.10 0.00 15.10 73.0 18.10 91.0 0.0 0
95.00 COLM1422W95 20.00 0.00 20.00 79.0 23.10 89.0 0.0 0
100.00 COLM1422W100 25.00 0.00 25.00 37.0 28.10 50.0 0.0 0
105.00 COLM1422W105 29.90 0.00 29.90 32.0 33.10 55.0 0.0 0
110.00 COLM1422W110 35.10 0.00 35.10 80.0 38.00 149.0 0.0 0