$34.48 -0.32 (-0.92%) CoreSite Realty Corp - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 34.48
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.32 (-0.92%)
Prev Close: 34.80
Open: 34.73
Bid: 31.53
Ask: 35.10
Options:

Call Options: COR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 COR1422K17.5 16.80 0.00 16.30 402.0 18.10 452.0 0.0 0
20.00 COR1422K20 14.30 0.00 13.80 215.0 15.60 162.0 0.0 0
22.50 COR1422K22.5 11.80 0.00 11.30 215.0 13.10 162.0 0.0 0
25.00 COR1422K25 9.50 0.00 9.20 73.0 10.20 108.0 0.0 0
30.00 COR1422K30 4.60 0.00 4.30 98.0 5.10 121.0 0.0 0
35.00 COR1422K35 0.75 -0.10 0.65 169.0 1.20 366.0 1.0 25
40.00 COR1422K40 0.30 0.00 0.00 0.0 0.40 342.0 0.0 0
45.00 COR1422K45 0.30 0.00 0.00 0.0 0.40 126.0 0.0 0
50.00 COR1422K50 0.30 0.00 0.00 0.0 0.40 221.0 0.0 0

Put Options: COR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 COR1422W17.5 0.30 0.00 0.00 0.0 0.40 230.0 0.0 0
20.00 COR1422W20 0.30 0.00 0.00 0.0 0.40 102.0 0.0 0
22.50 COR1422W22.5 0.30 0.00 0.00 0.0 0.40 102.0 0.0 0
25.00 COR1422W25 0.40 0.00 0.00 0.0 0.40 128.0 0.0 0
30.00 COR1422W30 0.20 0.15 0.05 30.0 0.20 135.0 2.0 0
35.00 COR1422W35 0.90 0.00 1.00 373.0 1.50 125.0 0.0 0
40.00 COR1422W40 4.70 0.00 5.00 10.0 5.80 91.0 0.0 0
45.00 COR1422W45 9.60 0.00 9.80 90.0 10.90 73.0 0.0 0
50.00 COR1422W50 14.10 0.00 14.40 463.0 16.20 329.0 0.0 0