| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF200221C00080000 | 2020-01-16 6:38PM EST | 80.00 | 22.30 | 20.75 | 24.55 | 0.00 | - | - | 0 | 73.44% |
| COF200221C00085000 | 2020-02-06 2:55PM EST | 85.00 | 18.76 | 15.35 | 19.75 | 0.00 | - | 4 | 0 | 168.16% |
| COF200221C00090000 | 2020-02-06 3:52PM EST | 90.00 | 13.49 | 11.45 | 14.60 | 0.00 | - | 7 | 0 | 76.07% |
| COF200221C00092500 | 2020-02-06 2:55PM EST | 92.50 | 11.28 | 8.30 | 12.25 | 0.00 | - | 6 | 0 | 117.04% |
| COF200221C00094500 | 2020-02-03 12:14AM EST | 94.50 | 5.85 | 7.40 | 10.10 | 0.00 | - | - | 0 | 62.21% |
| COF200221C00095000 | 2020-02-06 3:29PM EST | 95.00 | 8.55 | 6.25 | 9.65 | 0.00 | - | 170 | 0 | 97.31% |
| COF200221C00095500 | 2020-01-27 9:57AM EST | 95.50 | 6.70 | 6.05 | 9.10 | 0.00 | - | - | 0 | 50.78% |
| COF200221C00096000 | 2020-01-21 2:27PM EST | 96.00 | 7.35 | 5.50 | 8.70 | 0.00 | - | - | 0 | 91.50% |
| COF200221C00096500 | 2020-02-03 9:51AM EST | 96.50 | 5.15 | 4.30 | 8.20 | 0.00 | - | 5 | 0 | 87.94% |
| COF200221C00097000 | 2020-01-28 3:43PM EST | 97.00 | 3.85 | 4.80 | 7.60 | 0.00 | - | 8 | 1 | 82.13% |
| COF200221C00097500 | 2020-02-06 12:49PM EST | 97.50 | 6.72 | 4.90 | 5.55 | 0.00 | - | 1 | 15 | 39.45% |
| COF200221C00098000 | 2020-02-12 2:52PM EST | 98.00 | 5.05 | 4.65 | 5.05 | 0.00 | - | 1 | 4 | 36.82% |
| COF200221C00098500 | 2020-01-28 2:09PM EST | 98.50 | 5.00 | 4.00 | 4.70 | 0.00 | - | 3 | 14 | 38.48% |
| COF200221C00099000 | 2020-02-05 3:59PM EST | 99.00 | 5.90 | 3.60 | 4.05 | 0.00 | - | 9 | 15 | 31.40% |
| COF200221C00099500 | 2020-02-13 3:38PM EST | 99.50 | 3.65 | 3.15 | 3.40 | 0.00 | - | 8 | 18 | 24.17% |
| COF200221C00100000 | 2020-02-13 2:20PM EST | 100.00 | 3.00 | 2.78 | 2.99 | 0.00 | - | 21 | 144 | 24.12% |
| COF200221C00101000 | 2020-02-13 10:22AM EST | 101.00 | 1.94 | 1.93 | 2.15 | 0.00 | - | 6 | 961 | 22.07% |
| COF200221C00102000 | 2020-02-14 3:34PM EST | 102.00 | 1.20 | 1.24 | 1.37 | -0.13 | -9.77% | 55 | 295 | 19.43% |
| COF200221C00103000 | 2020-02-14 3:38PM EST | 103.00 | 0.69 | 0.72 | 0.76 | -0.38 | -35.51% | 34 | 715 | 17.68% |
| COF200221C00104000 | 2020-02-14 3:28PM EST | 104.00 | 0.30 | 0.34 | 0.38 | -0.36 | -54.55% | 153 | 299 | 17.04% |
| COF200221C00105000 | 2020-02-14 2:25PM EST | 105.00 | 0.13 | 0.13 | 0.17 | -0.21 | -61.76% | 132 | 950 | 16.90% |
| COF200221C00106000 | 2020-02-14 3:42PM EST | 106.00 | 0.04 | 0.04 | 0.07 | -0.08 | -66.67% | 104 | 317 | 16.99% |
| COF200221C00107000 | 2020-02-12 1:10PM EST | 107.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 2 | 197 | 18.56% |
| COF200221C00108000 | 2020-02-07 10:18AM EST | 108.00 | 0.14 | 0.03 | 0.04 | 0.00 | - | 1 | 87 | 21.88% |
| COF200221C00109000 | 2020-02-11 2:31PM EST | 109.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 3 | 65 | 29.10% |
| COF200221C00110000 | 2020-02-13 11:18AM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 975 | 23.05% |
| COF200221C00111000 | 2020-02-05 2:34PM EST | 111.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 5 | 125 | 29.69% |
| COF200221C00112000 | 2020-01-24 10:32AM EST | 112.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | - | 47 | 58.98% |
| COF200221C00113000 | 2020-01-24 12:35PM EST | 113.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 9 | 52.54% |
| COF200221C00114000 | 2020-01-22 3:48PM EST | 114.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | - | 2 | 56.06% |
| COF200221C00115000 | 2020-02-07 12:08PM EST | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 25.00% |
| COF200221C00120000 | 2020-02-04 10:00AM EST | 120.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 6 | 50.78% |
| COF200221C00150000 | 2020-01-22 3:44PM EST | 150.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | - | 5 | 125.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF200221P00070000 | 2020-01-24 10:15AM EST | 70.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 40 | 1,283 | 132.42% |
| COF200221P00075000 | 2019-12-23 3:03PM EST | 75.00 | 0.14 | 0.00 | 0.16 | 0.00 | - | - | 0 | 115.63% |
| COF200221P00080000 | 2020-02-12 2:18PM EST | 80.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 54 | 68.75% |
| COF200221P00085000 | 2020-02-04 10:00AM EST | 85.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 213 | 56.25% |
| COF200221P00087000 | 2020-01-27 10:28AM EST | 87.00 | 0.20 | 0.00 | 0.13 | 0.00 | - | - | 3 | 64.26% |
| COF200221P00087500 | 2020-01-23 10:54AM EST | 87.50 | 0.07 | 0.00 | 0.55 | 0.00 | - | - | 6 | 81.64% |
| COF200221P00088000 | 2020-01-27 9:52AM EST | 88.00 | 0.18 | 0.00 | 0.13 | 0.00 | - | 1 | 3 | 60.55% |
| COF200221P00089000 | 2020-01-28 10:11AM EST | 89.00 | 0.17 | 0.00 | 0.13 | 0.00 | - | - | 1 | 56.64% |
| COF200221P00089500 | 2020-01-28 10:10AM EST | 89.50 | 0.19 | 0.00 | 0.13 | 0.00 | - | - | 3 | 54.69% |
| COF200221P00090000 | 2020-02-10 10:13AM EST | 90.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 6 | 559 | 52.73% |
| COF200221P00091000 | 2020-01-30 11:21AM EST | 91.00 | 0.33 | 0.00 | 0.13 | 0.00 | - | 3 | 37 | 55.66% |
| COF200221P00091500 | 2020-01-29 1:27PM EST | 91.50 | 0.25 | 0.00 | 0.13 | 0.00 | - | - | 3 | 53.52% |
| COF200221P00092000 | 2020-02-06 11:19AM EST | 92.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 2 | 4 | 55.08% |
| COF200221P00092500 | 2020-02-07 12:08PM EST | 92.50 | 0.11 | 0.01 | 0.13 | 0.00 | - | 3 | 232 | 49.41% |
| COF200221P00093000 | 2020-01-28 10:26AM EST | 93.00 | 0.32 | 0.01 | 0.12 | 0.00 | - | 6 | 10 | 46.58% |
| COF200221P00093500 | 2020-02-03 9:48AM EST | 93.50 | 0.38 | 0.02 | 0.13 | 0.00 | - | 9 | 40 | 45.31% |
| COF200221P00094000 | 2020-02-13 10:53AM EST | 94.00 | 0.05 | 0.03 | 0.13 | 0.00 | - | 4 | 30 | 43.16% |
| COF200221P00094500 | 2020-01-28 10:00AM EST | 94.50 | 0.55 | 0.00 | 0.06 | 0.00 | - | 2 | 4 | 35.35% |
| COF200221P00095000 | 2020-02-07 10:10AM EST | 95.00 | 0.28 | 0.00 | 0.04 | 0.00 | - | 20 | 254 | 31.25% |
| COF200221P00095500 | 2020-02-05 1:37PM EST | 95.50 | 0.21 | 0.00 | 0.05 | 0.00 | - | 59 | 161 | 30.47% |
| COF200221P00096000 | 2020-02-11 10:44AM EST | 96.00 | 0.14 | 0.03 | 0.05 | 0.00 | - | 1 | 90 | 28.71% |
| COF200221P00096500 | 2020-02-07 9:37AM EST | 96.50 | 0.36 | 0.03 | 0.06 | 0.00 | - | 3 | 107 | 27.74% |
| COF200221P00097000 | 2020-02-10 11:10AM EST | 97.00 | 0.37 | 0.04 | 0.07 | 0.00 | - | 1 | 708 | 26.66% |
| COF200221P00097500 | 2020-02-14 12:00PM EST | 97.50 | 0.08 | 0.05 | 0.08 | -0.05 | -38.46% | 3 | 1,514 | 25.39% |
| COF200221P00098000 | 2020-02-11 12:25PM EST | 98.00 | 0.29 | 0.07 | 0.10 | 0.00 | - | 4 | 67 | 24.61% |
| COF200221P00098500 | 2020-02-11 9:41AM EST | 98.50 | 0.30 | 0.09 | 0.12 | 0.00 | - | 10 | 42 | 23.54% |
| COF200221P00099000 | 2020-02-13 3:41PM EST | 99.00 | 0.24 | 0.12 | 0.15 | 0.00 | - | 1 | 133 | 22.66% |
| COF200221P00099500 | 2020-02-14 2:58PM EST | 99.50 | 0.19 | 0.15 | 0.18 | -0.06 | -24.00% | 102 | 211 | 21.49% |
| COF200221P00100000 | 2020-02-14 3:54PM EST | 100.00 | 0.26 | 0.20 | 0.24 | -0.04 | -13.33% | 745 | 329 | 20.95% |
| COF200221P00101000 | 2020-02-14 3:29PM EST | 101.00 | 0.41 | 0.35 | 0.39 | -0.15 | -26.79% | 201 | 128 | 19.29% |
| COF200221P00102000 | 2020-02-14 3:51PM EST | 102.00 | 0.70 | 0.62 | 0.66 | -0.19 | -21.35% | 32 | 282 | 18.07% |
| COF200221P00103000 | 2020-02-14 3:29PM EST | 103.00 | 1.14 | 1.04 | 1.11 | -0.33 | -22.45% | 21 | 503 | 17.48% |
| COF200221P00104000 | 2020-02-12 2:32PM EST | 104.00 | 1.73 | 1.60 | 1.78 | -0.10 | -5.46% | 2 | 196 | 17.97% |
| COF200221P00105000 | 2020-02-14 10:33AM EST | 105.00 | 2.51 | 2.35 | 2.63 | +0.04 | +1.62% | 32 | 267 | 19.87% |
| COF200221P00106000 | 2020-02-06 1:30PM EST | 106.00 | 3.14 | 3.10 | 3.70 | 0.00 | - | 2 | 111 | 26.91% |
| COF200221P00107000 | 2020-02-10 11:35AM EST | 107.00 | 5.58 | 4.15 | 4.70 | 0.00 | - | 6 | 86 | 31.74% |
| COF200221P00108000 | 2020-02-05 9:52AM EST | 108.00 | 4.55 | 5.05 | 6.35 | 0.00 | - | 15 | 26 | 54.25% |
| COF200221P00109000 | 2020-01-23 11:36AM EST | 109.00 | 4.50 | 5.95 | 8.35 | 0.00 | - | - | 1 | 54.30% |
| COF200221P00110000 | 2020-01-27 9:45AM EST | 110.00 | 9.15 | 6.80 | 9.25 | 0.00 | - | 4 | 0 | 55.57% |
| COF200221P00111000 | 2020-01-22 12:18PM EST | 111.00 | 4.65 | 7.15 | 10.30 | 0.00 | - | - | 0 | 92.68% |
| COF200221P00130000 | 2020-02-03 3:07PM EST | 130.00 | 30.35 | 25.55 | 29.25 | 0.00 | - | - | 0 | 79.30% |
| COF200221P00135000 | 2020-02-06 9:35AM EST | 135.00 | 29.65 | 30.15 | 34.45 | 0.00 | - | - | 4 | 196.97% |