Calls Days until expiration: -1
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
5.00 COHKQ — — — — — 28.70 29.00 — —
7.50 COHKP 14.70 — — 14.70 14.70 26.10 26.50 2 —
10.00 COHKB 21.76 -2.40 -9.93 21.76 21.76 23.60 24.00 1 —
12.50 COHKT 16.29 -0.49 -2.92 16.29 16.28 21.20 21.50 2 —
14.00 COHKJ — — — — — 19.60 20.00 — —
15.00 COHKC 14.26 4.66 48.54 14.38 14.26 18.70 19.00 58 —
16.00 COHKK 16.90 -1.04 -5.80 16.90 16.90 17.70 18.00 3 858
17.50 COHKA 16.00 3.89 32.12 16.50 16.00 16.10 16.50 20 95
19.00 COHKL 10.50 2.00 23.53 10.50 10.50 14.70 15.00 2 152
20.00 COHKD 13.60 — — 13.60 13.60 13.70 14.00 73 409
21.00 COHKM 12.70 4.60 56.79 12.70 12.70 12.70 13.00 3 219
22.50 COHKS 11.20 -0.10 -0.89 11.20 11.20 11.20 11.50 1 402
24.00 COHKX 9.80 -0.30 -2.97 9.80 9.80 9.70 10.00 5 220
25.00 COHKE 8.90 — — 8.90 8.90 8.70 9.00 70 1,111
26.00 COHKH 8.80 1.01 12.97 8.80 8.80 7.70 8.00 2 709
27.50 COHKY 6.13 -0.77 -11.16 6.13 6.13 6.20 6.50 10 705
29.00 COHKV 4.70 -0.60 -11.32 4.70 4.70 4.70 5.00 1 405
30.00 COHKF 4.00 — — 4.00 3.55 3.70 4.00 56 792
31.00 CKOKE 2.80 0.05 1.82 2.95 2.54 2.70 2.95 52 679
32.00 CKOKF 1.85 0.15 8.82 1.90 1.56 1.75 1.90 77 624
33.00 CKOKG 0.85 0.05 6.25 1.05 0.55 0.70 0.90 105 981
34.00 CKOKA 0.05 -0.25 -83.33 0.35 0.04 0.05 0.05 1,874 2,464
35.00 CKOKI 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 10 3,505
36.00 CKOKB 0.03 0.01 50.00 0.05 0.03 0.05 0.05 88 3,530
37.00 CKOKC 0.05 -0.15 -75.00 0.05 0.05 0.05 0.05 6 1,190
38.00 CKOKD 0.05 -0.10 -66.67 0.05 0.05 0.05 0.05 4 736
39.00 CKOKM 0.05 -0.03 -37.50 0.05 0.05 0.05 0.05 45 267
40.00 CKOKH 0.02 -0.03 -60.00 0.02 0.02 0.05 0.05 4 718
45.00 CKOKK 0.01 -0.04 -80.00 0.01 0.01 — 0.05 4 14
Puts Bold and highlighted options are "At the Money"
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
5.00 COHWQ 0.06 — — 0.06 0.06 0.05 0.05 15 15
7.50 COHWP 0.05 -0.20 -80.00 0.05 0.05 0.05 0.05 10 10
10.00 COHWB 0.05 -0.15 -75.00 0.05 0.05 0.05 0.05 24 122
12.50 COHWT 0.05 — — 0.05 0.05 0.05 0.05 56 252
14.00 COHWJ 0.60 — — 0.60 0.60 0.05 0.05 — 240
15.00 COHWC 0.02 -0.03 -60.00 0.02 0.02 0.05 0.05 6 437
16.00 COHWK 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 10 134
17.50 COHWA 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 1 455
19.00 COHWL 0.05 -0.15 -75.00 0.05 0.05 0.05 0.05 5 432
20.00 COHWD 0.05 — — 0.05 0.05 0.05 0.05 2 754
21.00 COHWM 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 2 527
22.50 COHWS 0.05 — — 0.05 0.05 0.05 0.05 20 888
24.00 COHWX 0.05 — — 0.05 0.05 0.05 0.05 100 534
25.00 COHWE 0.10 0.05 100.00 0.10 0.10 0.05 0.05 60 575
26.00 COHWH 0.08 0.03 60.00 0.08 0.08 0.05 0.05 10 744
27.50 COHWY 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 2 578
29.00 COHWV 0.01 -0.04 -80.00 0.01 0.01 0.05 0.05 5 1,111
30.00 COHWF 0.05 — — 0.05 0.05 0.05 0.05 5 3,046
31.00 CKOWE 0.05 0.03 150.00 0.05 0.05 0.05 0.05 10 2,103
32.00 CKOWF 0.05 — — 0.05 0.02 0.05 0.05 11 3,210
33.00 CKOWG 0.05 -0.05 -50.00 0.07 0.05 0.05 0.05 104 2,494
34.00 CKOWA 0.06 -0.34 -85.00 0.50 0.06 0.15 0.25 780 3,389
35.00 CKOWI 1.20 0.13 12.15 1.30 1.20 1.05 1.25 20 1,456
36.00 CKOWB 2.25 -0.70 -23.73 2.25 2.25 2.05 2.30 4 357
37.00 CKOWC 3.40 -0.10 -2.86 3.40 3.40 3.00 3.30 10 240
38.00 CKOWD 5.40 1.30 31.71 5.40 5.40 4.00 4.30 8 56
39.00 CKOWM — — — — — 5.00 5.30 — —
40.00 CKOWH 12.30 1.70 16.04 12.30 12.30 6.00 6.30 — 30
45.00 CKOWK 10.50 — — 10.50 10.50 11.00 11.30 10 —
Return to Top