Quote for CCOI (COGENT CMMNCTNS GRP INC)

Data as of Oct 28, 2026

Last

7.64

Change

+0.17

Open

7.54

Previous

7.47

High

7.88

Low

7.39

Bid

-

Ask

-

Volume

1,588,695

Trades

-

Dividend

0.46

Yield

4.22%

Ex-Div

Aug 16, 2017

Impl Vol

1.293

Hist Vol

0.991

Opt Volume

37

Open Int

33,174

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Calendar Call Spreads

show all panels more…

Short	Long	Debit	Months
Oct 16 '26 7.50	Apr 16 '27 7.50	-0.20	6
Dec 18 '26 7.50	Apr 16 '27 7.50	0.95	4
Nov 20 '26 7.50	Apr 16 '27 7.50	0.27	5
Oct 16 '26 7.50	Jan 21 '28 7.50	-2.20	15
Dec 18 '26 7.50	Jan 21 '28 7.50	-1.05	13
Jan 15 '27 7.50	Apr 16 '27 7.50	0.60	3
Oct 16 '26 7.50	Jan 15 '27 7.50	-0.80	3
Dec 18 '26 7.50	Jan 15 '27 7.50	0.35	1
Nov 20 '26 7.50	Jan 21 '28 7.50	-1.73	14
Oct 16 '26 7.50	Nov 20 '26 7.50	-0.47	1
Nov 20 '26 10.00	Apr 16 '27 10.00	-0.68	5
Nov 20 '26 10.00	Jan 21 '28 10.00	-2.03	14
Nov 20 '26 12.50	Jan 21 '28 12.50	-2.27	14
Dec 18 '26 10.00	Apr 16 '27 10.00	-0.38	4
Dec 18 '26 10.00	Jan 21 '28 10.00	-1.73	13
Oct 16 '26 10.00	Apr 16 '27 10.00	-1.55	6
Oct 16 '26 10.00	Jan 21 '28 10.00	-2.90	15
Nov 20 '26 12.50	Jan 15 '27 12.50	-0.27	2
Nov 20 '26 12.50	Apr 16 '27 12.50	-1.02	5
Jan 15 '27 7.50	Jan 21 '28 7.50	-1.40	12
Nov 20 '26 7.50	Jan 15 '27 7.50	-0.33	2
Nov 20 '26 10.00	Jan 15 '27 10.00	-0.34	2
Dec 18 '26 12.50	Jan 21 '28 12.50	-2.05	13
Dec 18 '26 10.00	Jan 15 '27 10.00	-0.04	1
Jan 15 '27 10.00	Apr 16 '27 10.00	-0.34	3
Jan 15 '27 10.00	Jan 21 '28 10.00	-1.69	12
Dec 18 '26 12.50	Jan 15 '27 12.50	-0.05	1
Oct 16 '26 10.00	Jan 15 '27 10.00	-1.21	3
Oct 16 '26 7.50	Dec 18 '26 7.50	-1.15	2
Dec 18 '26 12.50	Apr 16 '27 12.50	-0.80	4
Nov 20 '26 12.50	Dec 18 '26 12.50	-0.22	1
Apr 16 '27 12.50	Jan 21 '28 12.50	-1.25	9
Jan 15 '27 12.50	Jan 21 '28 12.50	-2.00	12
Nov 20 '26 10.00	Dec 18 '26 10.00	-0.30	1
Apr 16 '27 10.00	Jan 21 '28 10.00	-1.35	9
Jan 15 '27 12.50	Apr 16 '27 12.50	-0.75	3
Oct 16 '26 10.00	Dec 18 '26 10.00	-1.17	2
Oct 16 '26 10.00	Nov 20 '26 10.00	-0.87	1
Nov 20 '26 7.50	Dec 18 '26 7.50	-0.69	1
Apr 16 '27 7.50	Jan 21 '28 7.50	-2.00	9