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 | 10.80 | 11.90 | 0.00 | - | 10 | 17 | 301.76% |
| 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 | 6.80 | 7.10 | 0.00 | - | 2 | 2 | 133.98% |
| KO170818C00040000 | 2017-08-16 3:10PM EDT | 40.00 | 6.25 | 5.80 | 5.95 | 0.00 | - | 5 | 92 | 85.94% |
| KO170818C00041000 | 2017-08-17 12:05PM EDT | 41.00 | 5.19 | 4.80 | 5.00 | +0.42 | +8.81% | 4 | 48 | 84.38% |
| KO170818C00041500 | 2017-07-28 11:51PM EDT | 41.50 | 3.95 | 4.35 | 4.70 | 0.00 | - | 1 | 1 | 105.86% |
| KO170818C00042000 | 2017-08-17 3:20PM EDT | 42.00 | 4.02 | 3.80 | 3.95 | +0.02 | +0.50% | 10 | 203 | 58.59% |
| 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 2:26PM EDT | 43.00 | 3.05 | 2.86 | 2.89 | -0.17 | -5.28% | 17 | 4,440 | 50.78% |
| KO170818C00043500 | 2017-08-17 2:20PM EDT | 43.50 | 2.54 | 2.36 | 2.39 | +0.19 | +8.09% | 6 | 17 | 43.36% |
| KO170818C00044000 | 2017-08-17 3:58PM EDT | 44.00 | 1.88 | 1.86 | 1.89 | -0.34 | -15.32% | 136 | 9,176 | 35.94% |
| KO170818C00044500 | 2017-08-17 2:57PM EDT | 44.50 | 1.55 | 1.36 | 1.40 | -0.16 | -9.36% | 7 | 364 | 30.08% |
| KO170818C00045000 | 2017-08-17 3:27PM EDT | 45.00 | 1.05 | 0.86 | 0.90 | -0.20 | -16.00% | 263 | 17,697 | 21.29% |
| KO170818C00045500 | 2017-08-17 3:45PM EDT | 45.50 | 0.42 | 0.39 | 0.41 | -0.29 | -40.85% | 77 | 1,074 | 12.89% |
| KO170818C00046000 | 2017-08-17 3:59PM EDT | 46.00 | 0.07 | 0.06 | 0.07 | -0.20 | -74.07% | 6,447 | 21,466 | 9.38% |
| KO170818C00046500 | 2017-08-17 11:08AM EDT | 46.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 84 | 1,575 | 11.72% |
| KO170818C00047000 | 2017-08-17 11:48AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 38 | 12,096 | 18.75% |
| KO170818C00047500 | 2017-08-09 9:41AM EDT | 47.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 122 | 28.52% |
| KO170818C00048000 | 2017-08-10 1:35PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 7,032 | 35.16% |
| KO170818C00049000 | 2017-08-09 3:14PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 150 | 352 | 47.66% |
| KO170818C00050000 | 2017-06-06 2:58PM EDT | 50.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 125 | 924 | 53.13% |
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 | 275.00% |
| KO170818P00028000 | 2017-06-02 11:45PM EDT | 28.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 256.25% |
| KO170818P00029000 | 2017-06-02 11:45PM EDT | 29.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 10 | 12 | 237.50% |
| KO170818P00030000 | 2017-06-02 11:45PM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 17 | 107 | 225.00% |
| KO170818P00031000 | 2017-06-02 11:45PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 56 | 206.25% |
| KO170818P00032000 | 2017-06-02 11:45PM EDT | 32.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 1,856 | 193.75% |
| KO170818P00033000 | 2017-06-22 12:23PM EDT | 33.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 250 | 187.50% |
| KO170818P00034000 | 2017-07-21 2:32PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 141 | 162.50% |
| KO170818P00035000 | 2017-07-26 2:45PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 70 | 975 | 150.00% |
| KO170818P00036000 | 2017-08-01 2:24PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 352 | 140.63% |
| KO170818P00037000 | 2017-07-27 10:43AM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 623 | 128.13% |
| KO170818P00038000 | 2017-07-31 10:44AM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 5,754 | 106.25% |
| KO170818P00039000 | 2017-08-02 10:06AM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 124 | 3,919 | 98.44% |
| KO170818P00039500 | 2017-07-28 11:51PM EDT | 39.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 87 | 87 | 96.88% |
| KO170818P00040000 | 2017-07-28 9:33AM EDT | 40.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 1 | 2,949 | 89.06% |
| KO170818P00040500 | 2017-07-28 11:51PM EDT | 40.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 132 | 132 | 82.81% |
| KO170818P00041000 | 2017-08-02 3:52PM EDT | 41.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 30 | 4,686 | 75.00% |
| KO170818P00041500 | 2017-07-28 11:51PM EDT | 41.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 68.75% |
| KO170818P00042000 | 2017-08-16 9:30AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 4,233 | 50.00% |
| KO170818P00042500 | 2017-08-09 9:41AM EDT | 42.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 108 | 51.56% |
| KO170818P00043000 | 2017-08-10 11:07AM EDT | 43.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1,011 | 7,481 | 50.78% |
| KO170818P00043500 | 2017-08-14 11:25AM EDT | 43.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 35 | 633 | 39.84% |
| KO170818P00044000 | 2017-08-11 10:29AM EDT | 44.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 11,852 | 38.28% |
| KO170818P00044500 | 2017-08-16 10:46AM EDT | 44.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 80 | 490 | 27.74% |
| KO170818P00045000 | 2017-08-17 1:56PM EDT | 45.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 17,492 | 19.53% |
| KO170818P00045500 | 2017-08-17 3:21PM EDT | 45.50 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 101 | 1,039 | 13.87% |
| KO170818P00046000 | 2017-08-17 3:58PM EDT | 46.00 | 0.20 | 0.19 | 0.21 | +0.08 | +66.67% | 139 | 2,969 | 9.38% |
| KO170818P00046500 | 2017-08-17 3:39PM EDT | 46.50 | 0.52 | 0.62 | 0.65 | +0.20 | +62.50% | 109 | 554 | 11.72% |
| KO170818P00047000 | 2017-08-17 3:09PM EDT | 47.00 | 0.88 | 1.12 | 1.15 | +0.14 | +18.92% | 35 | 597 | 18.75% |
| KO170818P00047500 | 2017-08-17 3:17PM EDT | 47.50 | 1.31 | 1.62 | 1.65 | +0.05 | +3.97% | 53 | 59 | 25.00% |
| KO170818P00048000 | 2017-08-17 11:41AM EDT | 48.00 | 1.81 | 2.12 | 2.15 | +0.01 | +0.56% | 15 | 52 | 31.25% |
| KO170818P00048500 | 2017-08-17 4:41PM EDT | 48.50 | 2.36 | 2.62 | 2.65 | 0.00 | - | 58 | 20 | 37.50% |
| KO170818P00050000 | 2017-07-20 11:38AM EDT | 50.00 | 5.15 | 4.95 | 5.05 | 0.00 | - | 4 | 40 | 168.26% |
| KO170818P00055000 | 2017-06-13 3:50PM EDT | 55.00 | 10.00 | 9.55 | 10.00 | 0.00 | - | 35 | 21 | 231.25% |
