CallsforJuly 21, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO170721C00035000 | 2017-06-12 2:51PM EDT | 35.00 | 10.25 | 10.05 | 10.50 | 1.10 | 12.02% | 3 | 3 | 354.69% |
| KO170721C00038000 | 2017-06-12 3:01PM EDT | 38.00 | 7.27 | 6.85 | 7.50 | 0.37 | 5.36% | 4 | 4 | 235.16% |
| KO170721C00039000 | 2017-06-12 2:37PM EDT | 39.00 | 5.95 | 6.30 | 6.60 | -1.05 | -15.00% | 100 | 64 | 268.36% |
| KO170721C00039500 | 2017-06-23 11:57PM EDT | 39.50 | 5.85 | 5.70 | 5.90 | 0.00 | - | 2 | 0 | 222.27% |
| KO170721C00040000 | 2017-06-21 2:12PM EDT | 40.00 | 5.32 | 5.05 | 5.25 | 0.00 | - | 1 | 2 | 172.66% |
| KO170721C00040500 | 2017-06-22 5:52PM EDT | 40.50 | 4.85 | 4.55 | 4.75 | 0.00 | - | 2 | 2 | 158.59% |
| KO170721C00041000 | 2017-07-03 9:33AM EDT | 41.00 | 4.30 | 3.35 | 3.50 | 0.00 | - | 1 | 1 | 0.00% |
| KO170721C00041500 | 2017-06-30 11:47PM EDT | 41.50 | 3.55 | 3.35 | 3.65 | 0.00 | - | 2 | 0 | 84.38% |
| KO170721C00042000 | 2017-07-21 10:05AM EDT | 42.00 | 2.80 | 2.91 | 3.05 | -0.02 | -0.71% | 10 | 35 | 56.25% |
| KO170721C00042500 | 2017-07-20 10:03AM EDT | 42.50 | 2.33 | 2.42 | 2.46 | 0.00 | - | 4 | 44 | 0.00% |
| KO170721C00043000 | 2017-07-21 1:19PM EDT | 43.00 | 2.02 | 1.94 | 1.95 | 0.22 | 12.22% | 1 | 40 | 0.00% |
| KO170721C00043500 | 2017-07-19 1:09PM EDT | 43.50 | 1.21 | 1.44 | 1.45 | 0.00 | - | 11 | 1,731 | 0.00% |
| KO170721C00044000 | 2017-07-21 2:36PM EDT | 44.00 | 0.94 | 0.93 | 0.94 | 0.10 | 11.90% | 115 | 402 | 0.00% |
| KO170721C00044500 | 2017-07-21 1:56PM EDT | 44.50 | 0.49 | 0.44 | 0.45 | 0.14 | 40.00% | 112 | 738 | 0.00% |
| KO170721C00045000 | 2017-07-21 2:32PM EDT | 45.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 3,742 | 12,162 | 3.32% |
| KO170721C00045500 | 2017-07-21 1:19PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 787 | 14.84% |
| KO170721C00046000 | 2017-07-21 12:28PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 6,538 | 25.00% |
| KO170721C00046500 | 2017-07-21 10:21AM EDT | 46.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 26 | 961 | 39.06% |
| KO170721C00047000 | 2017-07-06 9:37AM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 4,123 | 48.44% |
| KO170721C00047500 | 2017-07-07 11:51PM EDT | 47.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 51.56% |
| KO170721C00048000 | 2017-07-19 12:41PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 558 | 59.38% |
| KO170721C00049000 | 2017-06-19 9:32AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 582 | 75.00% |
| KO170721C00050000 | 2017-06-08 2:14PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 90.63% |
| KO170721C00055000 | 2017-06-16 11:44PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 156.25% |
PutsforJuly 21, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KO170721P00035000 | 2017-06-02 11:45PM EDT | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 124 | 206.25% |
| KO170721P00036000 | 2017-06-02 11:45PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | -0.02 | -200.00% | 20 | 37 | 187.50% |
| KO170721P00037000 | 2017-06-02 11:45PM EDT | 37.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 16 | 70 | 165.63% |
| KO170721P00038000 | 2017-06-02 11:45PM EDT | 38.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 21 | 156.25% |
| KO170721P00039000 | 2017-06-02 11:45PM EDT | 39.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 2 | 15 | 140.63% |
| KO170721P00040000 | 2017-06-16 10:21AM EDT | 40.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 2 | 55 | 118.75% |
| KO170721P00041000 | 2017-07-20 3:24PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 261 | 81.25% |
| KO170721P00042000 | 2017-07-21 10:03AM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4,318 | 62.50% |
| KO170721P00042500 | 2017-07-21 10:01AM EDT | 42.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 76 | 53.13% |
| KO170721P00043000 | 2017-07-17 1:47PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 309 | 2,467 | 50.00% |
| KO170721P00043500 | 2017-07-19 12:41PM EDT | 43.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 4,156 | 39.06% |
| KO170721P00044000 | 2017-07-21 2:01PM EDT | 44.00 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 87 | 9,243 | 28.13% |
| KO170721P00044500 | 2017-07-21 10:01AM EDT | 44.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 10,920 | 16.41% |
| KO170721P00045000 | 2017-07-21 2:32PM EDT | 45.00 | 0.06 | 0.06 | 0.08 | -0.15 | -71.43% | 1,898 | 10,259 | 7.03% |
| KO170721P00045500 | 2017-07-21 1:19PM EDT | 45.50 | 0.48 | 0.55 | 0.56 | -0.17 | -26.15% | 16 | 633 | 20.70% |
| KO170721P00046000 | 2017-07-21 2:18PM EDT | 46.00 | 1.05 | 1.05 | 1.06 | -0.05 | -4.55% | 25 | 759 | 32.81% |
| KO170721P00046500 | 2017-07-20 12:08PM EDT | 46.50 | 1.57 | 1.55 | 1.57 | 0.00 | - | 12 | 20 | 46.88% |
| KO170721P00047000 | 2017-07-21 1:36PM EDT | 47.00 | 2.03 | 2.05 | 2.06 | -0.04 | -1.93% | 7 | 48 | 53.13% |
| KO170721P00047500 | 2017-06-26 12:36PM EDT | 47.50 | 2.10 | 2.05 | 2.09 | -0.14 | -6.25% | 28 | 47 | 0.00% |
| KO170721P00049000 | 2017-06-22 5:53PM EDT | 49.00 | 3.75 | 3.85 | 4.00 | 0.00 | - | 3 | 3 | 0.00% |
| KO170721P00050000 | 2017-07-21 2:26PM EDT | 50.00 | 5.05 | 5.00 | 5.10 | 0.05 | 1.00% | 10 | 20 | 103.13% |
