| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF190726C00085000 | 2019-07-22 12:03AM EDT | 85.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF190726C00086500 | 2019-07-22 12:03AM EDT | 86.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF190726C00087000 | 2019-07-23 9:35AM EDT | 87.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF190726C00088000 | 2019-07-23 2:59PM EDT | 88.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF190726C00088500 | 2019-07-22 12:24PM EDT | 88.50 | 3.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF190726C00089000 | 2019-07-23 11:28AM EDT | 89.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF190726C00089500 | 2019-07-23 11:49AM EDT | 89.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COF190726C00090000 | 2019-07-23 10:32AM EDT | 90.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF190726C00090500 | 2019-07-23 2:36PM EDT | 90.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COF190726C00091000 | 2019-07-23 2:38PM EDT | 91.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| COF190726C00091500 | 2019-07-23 1:05PM EDT | 91.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COF190726C00092000 | 2019-07-23 3:56PM EDT | 92.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| COF190726C00092500 | 2019-07-23 3:28PM EDT | 92.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| COF190726C00093000 | 2019-07-23 1:43PM EDT | 93.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| COF190726C00093500 | 2019-07-23 3:12PM EDT | 93.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| COF190726C00094000 | 2019-07-23 3:44PM EDT | 94.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| COF190726C00094500 | 2019-07-23 2:09PM EDT | 94.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| COF190726C00095000 | 2019-07-23 1:56PM EDT | 95.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| COF190726C00095500 | 2019-07-18 10:04AM EDT | 95.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COF190726C00096000 | 2019-07-23 3:22PM EDT | 96.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COF190726C00096500 | 2019-07-05 3:53PM EDT | 96.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| COF190726C00097000 | 2019-07-12 3:40PM EDT | 97.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF190726C00098000 | 2019-07-02 9:51AM EDT | 98.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COF190726C00100000 | 2019-07-03 9:58AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF190726P00070000 | 2019-07-22 12:03AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COF190726P00075000 | 2019-07-19 9:50AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| COF190726P00080000 | 2019-07-22 12:03AM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| COF190726P00083500 | 2019-07-22 10:53AM EDT | 83.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COF190726P00084000 | 2019-07-22 10:43AM EDT | 84.00 | 0.06 | 0.42 | 0.00 | 0.00 | - | 3 | 0 | 86.13% |
| COF190726P00084500 | 2019-07-19 12:37PM EDT | 84.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| COF190726P00085000 | 2019-07-19 9:30AM EDT | 85.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COF190726P00085500 | 2019-07-22 10:43AM EDT | 85.50 | 0.12 | 0.04 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| COF190726P00086000 | 2019-07-19 9:47AM EDT | 86.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COF190726P00086500 | 2019-07-19 12:02PM EDT | 86.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| COF190726P00087000 | 2019-07-19 10:36AM EDT | 87.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COF190726P00087500 | 2019-07-22 3:25PM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| COF190726P00088000 | 2019-07-23 11:02AM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COF190726P00088500 | 2019-07-22 10:53AM EDT | 88.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| COF190726P00089000 | 2019-07-23 1:11PM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COF190726P00089500 | 2019-07-23 12:40PM EDT | 89.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COF190726P00090000 | 2019-07-23 11:03AM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF190726P00090500 | 2019-07-19 2:26PM EDT | 90.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COF190726P00091000 | 2019-07-23 11:02AM EDT | 91.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COF190726P00091500 | 2019-07-23 11:11AM EDT | 91.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COF190726P00092000 | 2019-07-19 11:28AM EDT | 92.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| COF190726P00092500 | 2019-07-23 3:27PM EDT | 92.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| COF190726P00093500 | 2019-07-23 3:52PM EDT | 93.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 3.13% |