| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI190621C00045000 | 2019-05-17 2:42PM EDT | 45.00 | 56.10 | 57.00 | 61.50 | 0.00 | - | 1 | 0 | 355.86% |
| ADI190621C00050000 | 2019-05-29 3:27PM EDT | 50.00 | 47.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADI190621C00072500 | 2019-05-29 3:25PM EDT | 72.50 | 25.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADI190621C00075000 | 2019-05-24 1:30PM EDT | 75.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI190621C00080000 | 2019-05-29 3:23PM EDT | 80.00 | 17.91 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADI190621C00082500 | 2019-05-29 3:25PM EDT | 82.50 | 15.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADI190621C00085000 | 2019-05-22 2:24PM EDT | 85.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI190621C00087500 | 2019-05-29 2:55PM EDT | 87.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ADI190621C00090000 | 2019-06-13 10:41AM EDT | 90.00 | 15.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADI190621C00092500 | 2019-05-20 2:24PM EDT | 92.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADI190621C00095000 | 2019-06-14 2:25PM EDT | 95.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADI190621C00097000 | 2019-06-12 9:51AM EDT | 97.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ADI190621C00097500 | 2019-06-14 1:09PM EDT | 97.50 | 6.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI190621C00098000 | 2019-06-11 3:13PM EDT | 98.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI190621C00099000 | 2019-06-10 1:03PM EDT | 99.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADI190621C00100000 | 2019-06-14 2:07PM EDT | 100.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADI190621C00101000 | 2019-06-13 12:05PM EDT | 101.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI190621C00102000 | 2019-06-12 3:29PM EDT | 102.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADI190621C00103000 | 2019-06-14 9:34AM EDT | 103.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADI190621C00104000 | 2019-06-14 3:14PM EDT | 104.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ADI190621C00105000 | 2019-06-14 3:37PM EDT | 105.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| ADI190621C00106000 | 2019-06-14 3:16PM EDT | 106.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADI190621C00107000 | 2019-06-13 3:48PM EDT | 107.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| ADI190621C00109000 | 2019-06-11 2:04PM EDT | 109.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| ADI190621C00110000 | 2019-06-14 3:37PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ADI190621C00111000 | 2019-06-11 12:38PM EDT | 111.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADI190621C00115000 | 2019-06-14 10:27AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ADI190621C00120000 | 2019-06-12 12:46PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI190621C00125000 | 2019-05-28 10:09AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ADI190621C00130000 | 2019-05-23 11:50AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI190621P00050000 | 2019-06-07 11:04AM EDT | 50.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 9 | 23 | 268.75% |
| ADI190621P00055000 | 2019-06-10 12:11AM EDT | 55.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 4 | 260.16% |
| ADI190621P00065000 | 2019-06-07 11:19AM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 914 | 179.69% |
| ADI190621P00070000 | 2019-06-07 11:19AM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 40 | 134.38% |
| ADI190621P00075000 | 2019-06-07 11:19AM EDT | 75.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 87 | 129.69% |
| ADI190621P00077500 | 2019-05-23 3:03PM EDT | 77.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADI190621P00080000 | 2019-05-29 11:50AM EDT | 80.00 | 0.21 | 0.05 | 0.00 | 0.00 | - | 15 | 0 | 92.19% |
| ADI190621P00082500 | 2019-05-23 11:24AM EDT | 82.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADI190621P00085000 | 2019-05-30 9:32AM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADI190621P00087500 | 2019-06-10 10:31AM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADI190621P00090000 | 2019-06-13 12:52PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ADI190621P00092500 | 2019-06-12 2:55PM EDT | 92.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADI190621P00095000 | 2019-06-12 12:26PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ADI190621P00097000 | 2019-06-07 9:30AM EDT | 97.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI190621P00097500 | 2019-06-10 1:45PM EDT | 97.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADI190621P00098000 | 2019-06-11 12:47PM EDT | 98.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ADI190621P00099000 | 2019-06-12 10:57AM EDT | 99.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADI190621P00100000 | 2019-06-14 1:39PM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| ADI190621P00101000 | 2019-06-10 9:49AM EDT | 101.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADI190621P00103000 | 2019-06-14 10:36AM EDT | 103.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| ADI190621P00104000 | 2019-06-14 3:53PM EDT | 104.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.10% |
| ADI190621P00105000 | 2019-06-14 10:39AM EDT | 105.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ADI190621P00110000 | 2019-06-12 9:35AM EDT | 110.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADI190621P00115000 | 2019-05-30 12:34PM EDT | 115.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADI190621P00120000 | 2019-05-20 10:33AM EDT | 120.00 | 21.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADI190621P00125000 | 2019-05-20 10:43AM EDT | 125.00 | 26.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADI190621P00130000 | 2019-06-07 11:04AM EDT | 130.00 | 24.14 | 24.20 | 25.30 | 0.00 | - | 5 | 5 | 0.00% |