$32.82 -0.05 (-0.15%) CoreSite Realty Corp - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 32.82
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.05 (-0.15%)
Prev Close: 32.87
Open: 32.80
Bid: 29.96
Ask: 36.12
Options:

Call Options: COR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 COR1418J17.5 14.50 0.00 14.50 567.0 16.30 542.0 0.0 0
20.00 COR1418J20 12.00 0.00 12.00 318.0 13.80 295.0 0.0 0
22.50 COR1418J22.5 10.00 0.00 10.00 73.0 11.10 103.0 0.0 0
25.00 COR1418J25 7.50 0.00 7.50 79.0 8.50 71.0 0.0 0
30.00 COR1418J30 4.80 2.15 2.65 542.0 3.50 333.0 2.0 2
35.00 COR1418J35 0.75 0.70 0.05 2.0 0.50 627.0 8.0 125
40.00 COR1418J40 0.06 -0.34 0.05 10.0 0.40 368.0 2.0 2
45.00 COR1418J45 0.40 0.00 0.05 10.0 0.40 368.0 0.0 0

Put Options: COR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 COR1418V17.5 0.40 0.00 0.05 1.0 0.40 444.0 0.0 0
20.00 COR1418V20 0.40 0.00 0.10 10.0 0.40 284.0 0.0 0
22.50 COR1418V22.5 0.40 0.00 0.05 25.0 0.40 284.0 0.0 0
25.00 COR1418V25 0.74 0.34 0.05 10.0 0.40 423.0 10.0 12
30.00 COR1418V30 0.18 -0.27 0.10 10.0 0.45 621.0 4.0 77
35.00 COR1418V35 0.76 -1.09 1.85 469.0 2.35 116.0 2.0 2
40.00 COR1418V40 6.50 0.00 6.50 302.0 7.50 193.0 0.0 0
45.00 COR1418V45 11.20 0.00 11.20 542.0 13.00 567.0 0.0 0