Calls Days until expiration: -1
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
20.00 CKUKT 19.70 — — 19.70 19.70 17.65 17.75 20 20
22.50 CKUKX 17.20 1.70 10.97 17.20 17.05 15.15 15.25 50 50
25.00 COFKE 14.25 -0.45 -3.06 14.25 14.25 12.65 12.75 2 12
30.00 COFKF 8.54 -0.15 -1.73 8.54 8.54 7.65 7.75 130 205
31.00 COFKU 7.29 0.24 3.40 7.29 7.29 6.65 6.75 15 168
32.00 COFKV 6.45 0.10 1.57 6.45 6.45 5.65 5.75 1 285
33.00 COFKN 5.80 -0.55 -8.66 6.35 5.80 4.65 4.75 24 583
34.00 COFKO 3.65 -0.75 -17.05 4.51 3.65 3.65 3.75 6 1,098
35.00 COFKG 2.80 -0.70 -20.00 2.80 2.80 2.65 2.72 50 3,575
36.00 COFKP 1.84 -0.56 -23.33 2.30 1.84 1.66 1.72 17 6,667
37.00 COFKA 0.90 -0.56 -38.36 1.48 0.75 0.65 0.72 134 2,557
38.00 COFKW 0.03 -0.57 -95.00 0.60 0.01 0.01 0.01 4,419 5,872
39.00 COFKY 0.07 -0.09 -56.25 0.07 0.05 0.01 0.02 675 5,793
40.00 COFKH 0.01 -0.02 -66.67 0.01 0.01 0.01 0.01 228 7,291
41.00 COFKD 0.02 -0.18 -90.00 0.11 0.02 0.01 0.02 52 3,859
42.00 COFKR 0.01 -0.04 -80.00 0.02 0.01 0.01 0.01 13 2,363
43.00 COFKS 0.01 — — 0.01 0.01 0.01 0.01 1 2,103
44.00 COFKT 0.02 — — 0.02 0.02 0.01 0.01 105 356
45.00 COFKI 0.02 — — 0.02 0.01 0.02 0.01 400 3,094
50.00 COFKJ 0.05 -0.05 -50.00 0.05 0.05 0.01 0.01 30 293
55.00 COFKK — — — — — — 0.01 — —
Puts Bold and highlighted options are "At the Money"
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
20.00 CKUWT 0.05 — — 0.05 0.05 0.01 0.01 20 337
22.50 CKUWX 0.05 — — 0.05 0.05 0.02 0.01 10 117
25.00 COFWE 0.03 -0.02 -40.00 0.10 0.03 0.01 0.01 105 944
30.00 COFWF 0.05 0.01 25.00 0.05 0.05 0.01 0.01 10 4,385
31.00 COFWU 0.02 -0.04 -66.67 0.02 0.02 0.01 0.01 120 1,532
32.00 COFWV 0.01 -0.01 -50.00 0.01 0.01 0.01 0.01 4 1,951
33.00 COFWN 0.04 — — 0.04 0.04 0.01 0.01 1 3,226
34.00 COFWO 0.03 0.01 50.00 0.04 0.03 0.01 0.02 66 5,447
35.00 COFWG 0.01 -0.02 -66.67 0.01 0.01 0.01 0.01 60 10,999
36.00 COFWP 0.01 -0.03 -75.00 0.01 0.01 0.01 0.01 20 4,834
37.00 COFWA 0.02 -0.07 -77.78 0.06 0.02 0.01 0.01 304 2,470
38.00 COFWW 0.30 0.01 3.45 0.43 0.08 0.28 0.35 5,455 6,351
39.00 COFWY 1.30 0.47 56.63 1.30 0.55 1.28 1.35 627 3,478
40.00 COFWH 2.33 0.58 33.14 2.42 1.45 2.28 2.35 250 3,619
41.00 COFWD 3.15 1.01 47.20 3.25 2.79 3.25 3.35 29 3,717
42.00 COFWR 3.55 1.95 121.88 3.55 2.53 4.25 4.35 255 2,152
43.00 COFWS 3.65 0.65 21.67 3.65 3.48 5.25 5.35 213 180
44.00 COFWT 5.60 0.90 19.15 5.60 4.60 6.25 6.35 49 34
45.00 COFWI 6.97 2.38 51.85 6.97 6.60 7.25 7.35 139 594
50.00 COFWJ 9.40 -3.10 -24.80 9.80 9.40 12.25 12.35 20 10
55.00 COFWK — — — — — 17.25 17.35 — —
Return to Top