CallsforAugust 18, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO170818C00033000 | 2017-07-07 1:15PM EDT | 33.00 | 11.40 | 11.40 | 11.50 | -0.95 | -7.69% | 12 | 20 | 0.00% |
| KO170818C00034000 | 2017-06-22 5:53PM EDT | 34.00 | 11.25 | 11.10 | 11.20 | 0.00 | - | 20 | 0 | 0.00% |
| KO170818C00035000 | 2017-08-16 3:42PM EDT | 35.00 | 11.17 | 11.15 | 11.45 | 0.00 | - | 10 | 17 | 226.95% |
| KO170818C00036000 | 2017-06-12 3:18PM EDT | 36.00 | 9.27 | 9.30 | 9.40 | +1.82 | +24.43% | 6 | 11 | 0.00% |
| KO170818C00037000 | 2017-06-12 2:52PM EDT | 37.00 | 8.26 | 8.30 | 8.40 | -0.43 | -4.95% | 14 | 29 | 0.00% |
| KO170818C00038000 | 2017-08-03 12:32PM EDT | 38.00 | 7.85 | 7.65 | 7.85 | +0.55 | +7.53% | 2 | 2 | 0.00% |
| KO170818C00039000 | 2017-08-14 11:43AM EDT | 39.00 | 6.80 | 7.15 | 7.25 | 0.00 | - | 2 | 2 | 0.00% |
| KO170818C00040000 | 2017-08-16 3:10PM EDT | 40.00 | 6.25 | 6.15 | 6.30 | 0.00 | - | 5 | 92 | 0.00% |
| KO170818C00041000 | 2017-07-26 3:58PM EDT | 41.00 | 4.77 | 4.90 | 5.20 | 0.00 | - | 80 | 64 | 0.00% |
| KO170818C00041500 | 2017-07-28 11:51PM EDT | 41.50 | 3.95 | 4.35 | 4.70 | 0.00 | - | 1 | 1 | 0.00% |
| KO170818C00042000 | 2017-08-15 12:04PM EDT | 42.00 | 4.00 | 4.15 | 4.30 | 0.00 | - | 7 | 203 | 0.00% |
| KO170818C00042500 | 2017-08-03 4:06PM EDT | 42.50 | 3.20 | 3.15 | 3.35 | 0.00 | - | 4 | 1 | 0.00% |
| KO170818C00043000 | 2017-08-17 10:08AM EDT | 43.00 | 3.24 | 3.15 | 3.30 | +0.02 | +0.62% | 1 | 4,440 | 0.00% |
| KO170818C00043500 | 2017-08-14 10:39AM EDT | 43.50 | 2.35 | 2.69 | 2.78 | 0.00 | - | 4 | 17 | 0.00% |
| KO170818C00044000 | 2017-08-17 10:04AM EDT | 44.00 | 2.20 | 2.20 | 2.22 | -0.02 | -0.90% | 7 | 9,176 | 0.00% |
| KO170818C00044500 | 2017-08-15 3:27PM EDT | 44.50 | 1.71 | 1.70 | 1.72 | 0.00 | - | 66 | 364 | 0.00% |
| KO170818C00045000 | 2017-08-17 10:22AM EDT | 45.00 | 1.26 | 1.21 | 1.23 | +0.01 | +0.80% | 45 | 17,697 | 0.00% |
| KO170818C00045500 | 2017-08-17 10:42AM EDT | 45.50 | 0.77 | 0.73 | 0.74 | +0.06 | +8.45% | 6 | 1,074 | 0.00% |
| KO170818C00046000 | 2017-08-17 10:50AM EDT | 46.00 | 0.28 | 0.25 | 0.27 | +0.01 | +3.70% | 991 | 21,466 | 0.00% |
| KO170818C00046500 | 2017-08-17 10:48AM EDT | 46.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 9 | 1,575 | 6.84% |
| KO170818C00047000 | 2017-08-17 10:46AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 12,096 | 12.50% |
| KO170818C00047500 | 2017-08-09 9:41AM EDT | 47.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 122 | 21.88% |
| KO170818C00048000 | 2017-08-10 1:35PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 7,032 | 28.91% |
| KO170818C00049000 | 2017-08-09 3:14PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 150 | 352 | 41.80% |
| KO170818C00050000 | 2017-06-06 2:58PM EDT | 50.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 125 | 924 | 53.91% |
PutsforAugust 18, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO170818P00025000 | 2017-06-02 11:45PM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 259 | 312.50% |
| KO170818P00026000 | 2017-06-02 11:45PM EDT | 26.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 65 | 293.75% |
| KO170818P00027000 | 2017-06-02 11:45PM EDT | 27.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 281.25% |
| KO170818P00028000 | 2017-06-02 11:45PM EDT | 28.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 262.50% |
| KO170818P00029000 | 2017-06-02 11:45PM EDT | 29.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 10 | 12 | 243.75% |
| KO170818P00030000 | 2017-06-02 11:45PM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 17 | 107 | 228.13% |
| KO170818P00031000 | 2017-06-02 11:45PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 56 | 212.50% |
| KO170818P00032000 | 2017-06-02 11:45PM EDT | 32.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 1,856 | 196.88% |
| KO170818P00033000 | 2017-06-22 12:23PM EDT | 33.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 250 | 190.63% |
| KO170818P00034000 | 2017-07-21 2:32PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 141 | 168.75% |
| KO170818P00035000 | 2017-07-26 2:45PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 70 | 975 | 153.13% |
| KO170818P00036000 | 2017-08-01 2:24PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 352 | 146.88% |
| KO170818P00037000 | 2017-07-27 10:43AM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 623 | 131.25% |
| KO170818P00038000 | 2017-07-31 10:44AM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 5,754 | 112.50% |
| KO170818P00039000 | 2017-08-02 10:06AM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 124 | 3,919 | 104.69% |
| KO170818P00039500 | 2017-07-28 11:51PM EDT | 39.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 87 | 87 | 101.56% |
| KO170818P00040000 | 2017-07-28 9:33AM EDT | 40.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 1 | 2,949 | 95.31% |
| KO170818P00040500 | 2017-07-28 11:51PM EDT | 40.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 132 | 132 | 87.50% |
| KO170818P00041000 | 2017-08-02 3:52PM EDT | 41.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 30 | 4,686 | 81.25% |
| KO170818P00041500 | 2017-07-28 11:51PM EDT | 41.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 73.44% |
| KO170818P00042000 | 2017-08-16 9:30AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 4,233 | 56.25% |
| KO170818P00042500 | 2017-08-09 9:41AM EDT | 42.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 108 | 57.81% |
| KO170818P00043000 | 2017-08-10 11:07AM EDT | 43.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1,011 | 7,481 | 53.13% |
| KO170818P00043500 | 2017-08-14 11:25AM EDT | 43.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 35 | 633 | 46.09% |
| KO170818P00044000 | 2017-08-11 10:29AM EDT | 44.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 11,852 | 44.92% |
| KO170818P00044500 | 2017-08-16 10:46AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 490 | 28.13% |
| KO170818P00045000 | 2017-08-16 11:44AM EDT | 45.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 622 | 17,492 | 26.95% |
| KO170818P00045500 | 2017-08-15 2:12PM EDT | 45.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 122 | 1,039 | 18.75% |
| KO170818P00046000 | 2017-08-17 9:45AM EDT | 46.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 8 | 2,969 | 11.91% |
| KO170818P00046500 | 2017-08-17 10:08AM EDT | 46.50 | 0.29 | 0.28 | 0.29 | -0.03 | -9.38% | 45 | 554 | 13.48% |
| KO170818P00047000 | 2017-08-17 10:23AM EDT | 47.00 | 0.79 | 0.76 | 0.78 | +0.05 | +6.76% | 31 | 597 | 24.02% |
| KO170818P00047500 | 2017-08-17 10:22AM EDT | 47.50 | 1.26 | 1.26 | 1.27 | 0.00 | - | 16 | 59 | 32.62% |
| KO170818P00048000 | 2017-08-15 2:34PM EDT | 48.00 | 1.80 | 1.75 | 1.77 | 0.00 | - | 9 | 52 | 41.41% |
| KO170818P00048500 | 2017-08-17 10:41AM EDT | 48.50 | 2.27 | 2.25 | 2.29 | 0.00 | - | 28 | 20 | 52.54% |
| KO170818P00050000 | 2017-07-20 11:38AM EDT | 50.00 | 5.15 | 4.95 | 5.05 | 0.00 | - | 4 | 40 | 195.70% |
| KO170818P00055000 | 2017-06-13 3:50PM EDT | 55.00 | 10.00 | 9.55 | 10.00 | 0.00 | - | 35 | 21 | 270.51% |
