Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For COR Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
COR CORESITE REALTY   0.220 0.151 239.13 1.83
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COR 27.30 31.50 25.08 0.00 0 12  S   210 COR 0.00 0.75 0.35 0.00 0 13  S  
COR 17.10 21.50 20.73 0.00 0 0  S   220 COR 0.00 2.15 0.30 0.00 0 36  S  
COR 7.30 11.20 10.50 0.00 6 138  S   230 COR 0.00 0.05 0.08 0.00 0 255  S  
COR 0.00 1.95 0.20 0.00 34 307  S   240 COR 0.05 2.05 2.00 0.00 1 1238  S  
COR 0.00 0.75 0.06 0.00 0 235  S   250 COR 8.70 13.00 5.80 0.00 0 0  S  
COR 0.00 0.10 0.20 0.00 0 80  S   260 COR 18.90 22.60 0.00 0.00 0 0  S  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COR 28.10 32.20 26.08 35.17 0 376  S   210 COR 0.00 0.45 0.50 0.00 0 300  S  
COR 20.00 21.80 16.70 25.46 0 117  S   220 COR 0.35 0.95 0.86 0.01 4 202  S  
COR 11.30 12.30 11.50 15.93 1 126  S   230 COR 1.75 2.50 2.35 0.19 105 1123  S  
COR 5.30 5.60 5.51 7.61 93 827  S   240 COR 4.70 6.40 6.10 1.58 57 560  S  
COR 1.50 2.10 1.95 2.38 11 215  S   250 COR 10.40 14.00 12.30 6.06 3 46  S  
COR 0.30 2.25 0.40 0.43 2 126  S   260 COR 18.50 23.20 0.00 13.83 0 0  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COR 30.00 33.50 36.90 59.06 0 270  S   210 COR 0.65 2.15 0.95 0.00 10 478  S  
COR 21.80 23.80 22.50 50.49 0 581  S   220 COR 1.40 2.05 2.40 0.00 0 210  S  
COR 13.90 15.30 14.30 41.92 1 373  S   230 COR 3.70 4.30 3.80 0.00 9 625  S  
COR 8.00 8.40 8.20 33.38 10 685  S   240 COR 7.40 7.80 7.60 0.04 3 547  S  
COR 3.60 4.20 4.00 24.99 3 233  S   250 COR 12.90 14.00 13.71 0.22 0 8  S  
COR 0.85 1.95 1.37 17.13 0 134  S   260 COR 19.90 23.00 0.00 0.93 0 0  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.