| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI190426C00096500 | 2019-03-28 11:15AM EDT | 96.50 | 10.30 | 15.00 | 19.40 | 0.00 | - | 4 | 0 | 72.27% |
| ADI190426C00102000 | 2019-04-05 12:20PM EDT | 102.00 | 10.00 | 9.70 | 12.80 | 0.00 | - | 1 | 0 | 99.22% |
| ADI190426C00103000 | 2019-03-26 9:52AM EDT | 103.00 | 5.10 | 9.80 | 11.90 | 0.00 | - | 2 | 12 | 57.81% |
| ADI190426C00104000 | 2019-03-25 10:03AM EDT | 104.00 | 3.60 | 7.90 | 12.00 | 0.00 | - | 2 | 1 | 58.25% |
| ADI190426C00105000 | 2019-04-04 12:36PM EDT | 105.00 | 6.37 | 8.00 | 9.80 | 0.00 | - | 4 | 7 | 51.27% |
| ADI190426C00106000 | 2019-04-15 10:05AM EDT | 106.00 | 8.36 | 7.20 | 8.60 | 0.00 | - | 1 | 3 | 69.87% |
| ADI190426C00107000 | 2019-04-05 3:16PM EDT | 107.00 | 5.28 | 6.20 | 7.40 | 0.00 | - | 1 | 13 | 58.40% |
| ADI190426C00108000 | 2019-04-10 3:37PM EDT | 108.00 | 4.80 | 5.20 | 6.50 | 0.00 | - | 1 | 137 | 55.32% |
| ADI190426C00109000 | 2019-04-02 12:08PM EDT | 109.00 | 2.10 | 4.40 | 5.30 | 0.00 | - | 9 | 20 | 44.19% |
| ADI190426C00110000 | 2019-04-18 12:55PM EDT | 110.00 | 4.80 | 3.80 | 4.60 | 0.00 | - | 1 | 570 | 45.41% |
| ADI190426C00111000 | 2019-04-11 10:38AM EDT | 111.00 | 2.50 | 3.00 | 3.60 | 0.00 | - | 2 | 48 | 38.79% |
| ADI190426C00112000 | 2019-04-18 2:53PM EDT | 112.00 | 3.33 | 2.30 | 2.80 | 0.00 | - | 8 | 31 | 35.84% |
| ADI190426C00115000 | 2019-04-22 2:30PM EDT | 115.00 | 1.05 | 0.80 | 0.95 | -0.20 | -16.00% | 97 | 211 | 28.98% |
| ADI190426C00116000 | 2019-04-22 1:53PM EDT | 116.00 | 0.70 | 0.45 | 0.65 | -0.15 | -17.65% | 85 | 10 | 29.15% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADI190426P00090000 | 2019-03-29 10:15AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 82.03% |
| ADI190426P00095000 | 2019-03-18 2:13PM EDT | 95.00 | 0.36 | 0.00 | 2.50 | 0.00 | - | 10 | 10 | 142.43% |
| ADI190426P00098000 | 2019-03-28 1:16PM EDT | 98.00 | 1.00 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 83.89% |
| ADI190426P00099000 | 2019-04-01 12:04PM EDT | 99.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 23 | 33 | 79.30% |
| ADI190426P00100000 | 2019-04-04 11:20AM EDT | 100.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | - | 1 | 73.24% |
| ADI190426P00101000 | 2019-04-05 9:32AM EDT | 101.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 55.86% |
| ADI190426P00102000 | 2019-04-18 1:02PM EDT | 102.00 | 0.08 | 0.05 | 0.35 | 0.00 | - | 2 | 29 | 59.77% |
| ADI190426P00103000 | 2019-04-05 9:30AM EDT | 103.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 55.37% |
| ADI190426P00104000 | 2019-04-01 10:28AM EDT | 104.00 | 1.30 | 0.00 | 0.20 | 0.00 | - | 4 | 61 | 51.07% |
| ADI190426P00105000 | 2019-04-11 12:44PM EDT | 105.00 | 0.31 | 0.00 | 1.30 | 0.00 | - | 1 | 104 | 65.14% |
| ADI190426P00106000 | 2019-04-02 10:03AM EDT | 106.00 | 1.75 | 0.00 | 0.65 | 0.00 | - | 3 | 15 | 59.77% |
| ADI190426P00107000 | 2019-04-22 2:34PM EDT | 107.00 | 0.10 | 0.00 | 0.30 | -0.10 | -50.00% | 3 | 33 | 42.29% |
| ADI190426P00109000 | 2019-04-22 10:42AM EDT | 109.00 | 0.30 | 0.15 | 0.40 | -0.02 | -6.25% | 14 | 21 | 35.89% |
| ADI190426P00110000 | 2019-04-22 2:34PM EDT | 110.00 | 0.30 | 0.25 | 0.55 | 0.00 | - | 3 | 32 | 34.67% |
| ADI190426P00111000 | 2019-04-22 2:04PM EDT | 111.00 | 0.50 | 0.55 | 0.70 | -0.05 | -9.09% | 5 | 409 | 32.32% |
| ADI190426P00112000 | 2019-04-22 10:41AM EDT | 112.00 | 0.80 | 0.80 | 1.00 | -0.50 | -38.46% | 291 | 6 | 31.98% |
| ADI190426P00113000 | 2019-04-22 10:41AM EDT | 113.00 | 1.10 | 1.15 | 1.35 | -0.01 | -0.90% | 207 | 31 | 30.96% |
| ADI190426P00114000 | 2019-04-22 3:43PM EDT | 114.00 | 1.60 | 1.55 | 1.85 | +0.30 | +23.08% | 328 | 124 | 31.01% |
| ADI190426P00115000 | 2019-04-18 2:21PM EDT | 115.00 | 1.65 | 2.05 | 2.40 | 0.00 | - | 8 | 38 | 30.18% |