| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST190418C00145000 | 2019-04-16 10:28AM EDT | 145.00 | 99.53 | 0.00 | 0.00 | 0.00 | - | 40 | 39 | 0.00% |
| COST190418C00150000 | 2019-02-13 1:26PM EDT | 150.00 | 53.69 | 94.60 | 98.70 | 0.00 | - | 0 | 10 | 562.30% |
| COST190418C00155000 | 2019-02-13 1:26PM EDT | 155.00 | 42.40 | 90.20 | 92.25 | 0.00 | - | 0 | 4 | 483.01% |
| COST190418C00160000 | 2019-02-28 3:15PM EDT | 160.00 | 59.50 | 84.75 | 87.60 | 0.00 | - | 2 | 5 | 447.66% |
| COST190418C00165000 | 2019-04-17 2:57PM EDT | 165.00 | 79.16 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.00% |
| COST190418C00170000 | 2019-03-28 11:00AM EDT | 170.00 | 71.70 | 73.60 | 77.70 | 0.00 | - | 3 | 31 | 294.53% |
| COST190418C00175000 | 2019-04-15 10:20AM EDT | 175.00 | 69.90 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| COST190418C00180000 | 2019-04-15 3:49PM EDT | 180.00 | 66.74 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| COST190418C00185000 | 2019-04-15 2:55PM EDT | 185.00 | 61.65 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| COST190418C00190000 | 2019-04-17 3:50PM EDT | 190.00 | 55.25 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| COST190418C00195000 | 2019-04-15 3:49PM EDT | 195.00 | 51.73 | 0.00 | 0.00 | 0.00 | - | 3 | 318 | 0.00% |
| COST190418C00200000 | 2019-04-17 2:30PM EDT | 200.00 | 45.02 | 0.00 | 0.00 | 0.00 | - | 13 | 369 | 0.00% |
| COST190418C00205000 | 2019-03-25 9:55AM EDT | 205.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| COST190418C00210000 | 2019-04-17 2:21PM EDT | 210.00 | 35.12 | 0.00 | 0.00 | 0.00 | - | 4 | 1,191 | 0.00% |
| COST190418C00212500 | 2019-03-22 11:46AM EDT | 212.50 | 26.10 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| COST190418C00215000 | 2019-04-09 2:04PM EDT | 215.00 | 29.82 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| COST190418C00217500 | 2019-04-15 10:47AM EDT | 217.50 | 27.27 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| COST190418C00220000 | 2019-04-17 2:50PM EDT | 220.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 29 | 1,428 | 0.00% |
| COST190418C00222500 | 2019-04-12 12:56PM EDT | 222.50 | 19.58 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| COST190418C00225000 | 2019-03-22 9:52AM EDT | 225.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 0.00% |
| COST190418C00230000 | 2019-04-17 3:58PM EDT | 230.00 | 15.63 | 0.00 | 0.00 | 0.00 | - | 91 | 2,136 | 0.00% |
| COST190418C00240000 | 2019-04-17 3:58PM EDT | 240.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 197 | 2,473 | 0.00% |
| COST190418C00242500 | 2019-04-17 3:51PM EDT | 242.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 54 | 660 | 0.00% |
| COST190418C00245000 | 2019-04-17 3:59PM EDT | 245.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 652 | 1,357 | 0.00% |
| COST190418C00247500 | 2019-04-17 3:57PM EDT | 247.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 446 | 993 | 3.13% |
| COST190418C00250000 | 2019-04-17 3:57PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 112 | 6,716 | 6.25% |
| COST190418C00252500 | 2019-04-17 10:30AM EDT | 252.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 299 | 12.50% |
| COST190418C00255000 | 2019-04-15 2:44PM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 416 | 12.50% |
| COST190418C00257500 | 2019-04-11 9:31AM EDT | 257.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 204 | 25.00% |
| COST190418C00260000 | 2019-04-16 3:58PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 589 | 25.00% |
| COST190418C00265000 | 2019-04-12 11:42AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| COST190418C00270000 | 2019-03-28 10:11AM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 50.00% |
| COST190418C00280000 | 2019-03-14 12:17PM EDT | 280.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 180 | 90.63% |
| COST190418C00290000 | 2019-03-18 3:39PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 61 | 106.25% |
| COST190418C00300000 | 2019-02-13 1:26PM EDT | 300.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 7 | 63 | 143.75% |
| COST190418C00310000 | 2019-02-13 1:26PM EDT | 310.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 0 | 86 | 164.84% |
| COST190418C00320000 | 2019-02-13 1:26PM EDT | 320.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 100 | 131 | 159.38% |
| COST190418C00330000 | 2019-02-13 1:26PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 0 | 133 | 203.13% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COST190418P00145000 | 2019-03-18 3:39PM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 166 | 340.63% |
| COST190418P00150000 | 2019-03-25 11:08AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 155 | 287.50% |
| COST190418P00155000 | 2019-03-12 9:57AM EDT | 155.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 51 | 315.63% |
| COST190418P00160000 | 2019-03-25 3:20PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 160 | 100.00% |
| COST190418P00165000 | 2019-04-09 12:56PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 493 | 50.00% |
| COST190418P00170000 | 2019-03-20 9:34AM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 456 | 50.00% |
| COST190418P00175000 | 2019-04-15 3:30PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 276 | 50.00% |
| COST190418P00180000 | 2019-04-10 10:59AM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 617 | 50.00% |
| COST190418P00185000 | 2019-04-08 9:30AM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 50.00% |
| COST190418P00190000 | 2019-04-16 1:24PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 801 | 50.00% |
| COST190418P00195000 | 2019-04-17 12:44PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 2,183 | 50.00% |
| COST190418P00200000 | 2019-04-17 1:05PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 3,549 | 50.00% |
| COST190418P00205000 | 2019-04-16 2:35PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| COST190418P00210000 | 2019-04-17 10:59AM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,753 | 50.00% |
| COST190418P00212500 | 2019-04-12 11:03AM EDT | 212.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 89 | 50.00% |
| COST190418P00215000 | 2019-04-12 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 50.00% |
| COST190418P00217500 | 2019-04-11 10:47AM EDT | 217.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 50.00% |
| COST190418P00220000 | 2019-04-17 10:59AM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,083 | 50.00% |
| COST190418P00222500 | 2019-04-12 3:57PM EDT | 222.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 50.00% |
| COST190418P00230000 | 2019-04-17 12:35PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,584 | 25.00% |
| COST190418P00235000 | 2019-04-17 3:53PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 805 | 25.00% |
| COST190418P00240000 | 2019-04-17 3:32PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 63 | 943 | 12.50% |
| COST190418P00242500 | 2019-04-17 3:58PM EDT | 242.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 461 | 741 | 6.25% |
| COST190418P00245000 | 2019-04-17 3:58PM EDT | 245.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 278 | 617 | 1.56% |
| COST190418P00247500 | 2019-04-17 1:22PM EDT | 247.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 20 | 185 | 0.00% |
| COST190418P00250000 | 2019-04-17 9:47AM EDT | 250.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 5 | 139 | 0.00% |
| COST190418P00255000 | 2019-03-25 12:11AM EDT | 255.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST190418P00260000 | 2019-04-10 2:24PM EDT | 260.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COST190418P00265000 | 2019-03-25 9:55AM EDT | 265.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST190418P00270000 | 2019-04-04 12:17PM EDT | 270.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COST190418P00280000 | 2019-04-16 1:06PM EDT | 280.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 50 | 3 | 0.00% |
| COST190418P00290000 | 2019-01-22 11:36AM EDT | 290.00 | 75.05 | 42.00 | 44.70 | 0.00 | - | 32 | 0 | 167.58% |
| COST190418P00300000 | 2019-03-19 10:07AM EDT | 300.00 | 63.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COST190418P00310000 | 2019-03-08 11:41AM EDT | 310.00 | 82.25 | 61.45 | 65.85 | 0.00 | - | 30 | 0 | 304.98% |
| COST190418P00330000 | 2019-02-04 4:59PM EDT | 330.00 | 119.50 | 82.70 | 84.35 | 0.00 | - | 7 | 0 | 0.00% |