$16.09 -0.06 (-0.37%) Lumos Networks Corp - NASDAQ

Oct. 2, 2014 | 11:40 AM
Last Trade: 16.09
Trade Time: Oct 02 11:40 AM Eastern Daylight Time
Change: -0.06 (-0.37%)
Prev Close: 16.15
Open: 16.21
Bid: 16.08
Ask: 16.12
Options:

Call Options: LMOS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 LMOS1418J5 10.80 0.00 10.80 142.0 11.60 140.0 0.0 0
7.50 LMOS1418J7.5 8.20 0.00 8.20 36.0 9.10 96.0 0.0 0
10.00 LMOS1418J10 4.68 -1.22 5.80 31.0 6.50 107.0 55.0 480
12.50 LMOS1418J12.5 2.30 -1.10 3.40 165.0 4.00 146.0 225.0 2
15.00 LMOS1418J15 1.55 0.00 1.10 331.0 1.40 98.0 2.0 731
17.50 LMOS1418J17.5 0.35 0.00 0.05 756.0 0.35 228.0 2.0 562
20.00 LMOS1418J20 0.20 0.00 0.05 21.0 0.20 161.0 0.0 0
22.50 LMOS1418J22.5 0.20 0.00 0.05 10.0 0.15 131.0 0.0 0
25.00 LMOS1418J25 0.15 0.00 0.05 10.0 0.15 52.0 0.0 0
30.00 LMOS1418J30 0.15 0.00 0.05 10.0 0.15 53.0 0.0 0
35.00 LMOS1418J35 0.15 0.00 0.00 0.0 0.15 68.0 0.0 0

Put Options: LMOS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 LMOS1418V5 0.15 0.00 0.00 0.0 0.15 191.0 0.0 0
7.50 LMOS1418V7.5 0.15 0.00 0.05 96.0 0.15 191.0 0.0 0
10.00 LMOS1418V10 0.10 0.05 0.05 14.0 0.05 40.0 10.0 77
12.50 LMOS1418V12.5 0.05 0.00 0.05 3.0 0.10 81.0 9.0 2,149
15.00 LMOS1418V15 0.20 0.10 0.05 936.0 0.40 247.0 1.0 1,509
17.50 LMOS1418V17.5 1.25 -0.20 1.45 243.0 1.75 31.0 10.0 10
20.00 LMOS1418V20 3.40 0.00 3.50 372.0 4.10 21.0 0.0 0
22.50 LMOS1418V22.5 5.90 0.00 6.00 97.0 6.70 32.0 0.0 0
25.00 LMOS1418V25 8.40 0.00 8.40 505.0 9.40 50.0 0.0 0
30.00 LMOS1418V30 13.50 0.00 13.50 10.0 14.50 64.0 0.0 0
35.00 LMOS1418V35 18.50 0.00 18.40 347.0 19.30 30.0 0.0 0