COR - CoreSite Realty Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COR180119C000700002017-09-27 2:21PM EST70.0039.2341.6046.500.00-1700.00%
COR180119C000750002017-09-27 2:54PM EST75.0034.7036.7041.500.00-2300.00%
COR180119C000800002017-11-21 12:01PM EST80.0036.2035.5040.400.00-22114.99%
COR180119C000850002017-09-27 2:16PM EST85.0024.4928.1031.000.00-47100.00%
COR180119C000950002017-09-18 9:20AM EST95.0016.5017.8021.900.00-240.00%
COR180119C001000002017-10-16 9:05AM EST100.0014.2014.2016.100.00-10200.00%
COR180119C001050002017-12-15 2:29PM EST105.0013.0012.5014.70-0.40-2.99%221544.07%
COR180119C001100002017-12-13 1:57PM EST110.006.657.909.200.00-316327.67%
COR180119C001150002017-12-15 2:28PM EST115.004.153.904.60-0.05-1.19%2141719.42%
COR180119C001200002017-12-15 3:49PM EST120.001.501.251.95-0.30-16.67%1810519.21%
COR180119C001250002017-12-05 9:30AM EST125.000.350.150.90-0.12-25.53%32521.90%
COR180119C001300002017-12-05 9:30AM EST130.000.150.000.25-0.15-50.00%31021.29%
COR180119C001350002017-10-05 1:22PM EST135.000.250.051.550.00-1145.29%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COR180119P000800002017-07-31 10:44AM EST80.000.450.150.70-0.60-57.14%2275.78%
COR180119P000900002017-11-13 3:56PM EST90.000.050.100.450.00-10011351.51%
COR180119P000950002017-10-09 2:13PM EST95.000.750.402.000.00-103061.43%
COR180119P001000002017-11-29 2:51PM EST100.000.850.400.85+0.40+88.89%522145.56%
COR180119P001050002017-12-04 3:40PM EST105.002.011.602.40+0.66+48.89%413552.54%
COR180119P001100002017-12-15 2:17PM EST110.000.850.650.85-0.24-22.02%2049725.34%
COR180119P001150002017-12-15 3:58PM EST115.001.851.652.20-0.30-13.95%4233925.00%
COR180119P001200002017-12-06 12:56PM EST120.009.806.607.10+3.30+50.77%210042.25%