| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET190628C00200000 | 2019-06-07 11:14AM EDT | 200.00 | 49.10 | 51.70 | 55.00 | 0.00 | - | - | 2 | 191.55% |
| ANET190628C00215000 | 2019-06-17 10:59AM EDT | 215.00 | 25.50 | 37.10 | 39.70 | 0.00 | - | 1 | 1 | 136.91% |
| ANET190628C00220000 | 2019-06-19 12:44PM EDT | 220.00 | 24.37 | 33.00 | 34.50 | +24.37 | +∞% | - | 4 | 88.57% |
| ANET190628C00230000 | 2019-06-25 3:42PM EDT | 230.00 | 16.66 | 23.10 | 24.70 | 0.00 | - | 10 | 26 | 71.00% |
| ANET190628C00235000 | 2019-06-25 3:42PM EDT | 235.00 | 12.14 | 18.40 | 20.20 | 0.00 | - | 1 | 26 | 69.14% |
| ANET190628C00237500 | 2019-06-17 10:04AM EDT | 237.50 | 7.20 | 16.10 | 17.40 | 0.00 | - | 1 | 2 | 60.94% |
| ANET190628C00240000 | 2019-06-21 2:06PM EDT | 240.00 | 13.97 | 13.60 | 15.70 | +5.42 | +63.39% | 11 | 35 | 61.57% |
| ANET190628C00242500 | 2019-06-21 2:06PM EDT | 242.50 | 11.84 | 11.50 | 13.10 | 0.00 | - | 11 | 18 | 56.20% |
| ANET190628C00245000 | 2019-06-25 3:21PM EDT | 245.00 | 3.88 | 9.40 | 10.80 | 0.00 | - | 3 | 16 | 52.34% |
| ANET190628C00247500 | 2019-06-21 2:53PM EDT | 247.50 | 7.70 | 7.80 | 9.00 | +3.30 | +75.00% | 15 | 41 | 53.59% |
| ANET190628C00250000 | 2019-06-25 3:21PM EDT | 250.00 | 1.68 | 6.10 | 7.20 | 0.00 | - | 42 | 45 | 51.90% |
| ANET190628C00252500 | 2019-06-21 3:48PM EDT | 252.50 | 5.09 | 4.70 | 5.70 | +2.52 | +98.05% | 13 | 78 | 51.47% |
| ANET190628C00255000 | 2019-06-21 3:53PM EDT | 255.00 | 3.82 | 3.40 | 4.40 | +1.67 | +77.67% | 64 | 85 | 50.39% |
| ANET190628C00257500 | 2019-06-25 1:41PM EDT | 257.50 | 0.80 | 2.30 | 3.40 | 0.00 | - | 10 | 86 | 56.01% |
| ANET190628C00260000 | 2019-06-21 3:26PM EDT | 260.00 | 1.87 | 1.55 | 2.50 | +0.91 | +94.79% | 19 | 24 | 55.18% |
| ANET190628C00262500 | 2019-06-25 3:21PM EDT | 262.50 | 0.16 | 1.20 | 1.40 | 0.00 | - | 24 | 21 | 48.95% |
| ANET190628C00265000 | 2019-06-25 3:21PM EDT | 265.00 | 0.15 | 0.75 | 1.00 | 0.00 | - | 249 | 46 | 49.81% |
| ANET190628C00267500 | 2019-06-21 3:25PM EDT | 267.50 | 0.56 | 0.50 | 0.65 | +0.26 | +86.67% | 16 | 9 | 49.44% |
| ANET190628C00270000 | 2019-06-25 3:21PM EDT | 270.00 | 0.10 | 0.30 | 0.50 | 0.00 | - | 29 | 46 | 51.66% |
| ANET190628C00272500 | 2019-06-07 11:14AM EDT | 272.50 | 0.85 | 0.15 | 0.30 | 0.00 | - | 3 | 7 | 50.83% |
| ANET190628C00275000 | 2019-06-10 1:42PM EDT | 275.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 58.50% |
| ANET190628C00277500 | 2019-06-07 10:59AM EDT | 277.50 | 3.20 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 63.48% |
| ANET190628C00280000 | 2019-06-11 11:25AM EDT | 280.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 5 | 13 | 68.26% |
| ANET190628C00282500 | 2019-05-20 2:27PM EDT | 282.50 | 1.10 | 0.00 | 4.90 | 0.00 | - | 2 | 0 | 120.26% |
| ANET190628C00285000 | 2019-06-18 12:36PM EDT | 285.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 45 | 77.64% |
| ANET190628C00287500 | 2019-06-07 11:14AM EDT | 287.50 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 10 | 82.18% |
| ANET190628C00290000 | 2019-06-25 10:55AM EDT | 290.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 5 | 29 | 86.62% |
| ANET190628C00295000 | 2019-05-22 10:59AM EDT | 295.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 95.31% |
| ANET190628C00310000 | 2019-06-05 3:22PM EDT | 310.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 119.63% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET190628P00190000 | 2019-06-07 10:59AM EDT | 190.00 | 0.55 | - | 0.75 | 0.00 | - | - | 1 | 190.72% |
| ANET190628P00195000 | 2019-05-31 10:06AM EDT | 195.00 | 0.15 | 0.15 | 0.75 | 0.00 | - | 2 | 3 | 159.96% |
| ANET190628P00200000 | 2019-06-21 12:07PM EDT | 200.00 | 0.05 | 0.05 | 0.75 | -0.50 | -90.91% | 4 | 11 | 143.75% |
| ANET190628P00205000 | 2019-06-07 1:12PM EDT | 205.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 2 | 4 | 132.52% |
| ANET190628P00210000 | 2019-06-18 12:34PM EDT | 210.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 27 | 117.09% |
| ANET190628P00215000 | 2019-06-17 12:05PM EDT | 215.00 | 0.74 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 104.79% |
| ANET190628P00220000 | 2019-06-17 2:02PM EDT | 220.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 5 | 11 | 92.58% |
| ANET190628P00225000 | 2019-06-25 3:14PM EDT | 225.00 | 0.15 | 0.15 | 0.40 | 0.00 | - | 1 | 48 | 75.68% |
| ANET190628P00227500 | 2019-06-24 11:39AM EDT | 227.50 | 0.20 | 0.20 | 0.75 | 0.00 | - | 1 | 0 | 78.32% |
| ANET190628P00230000 | 2019-06-21 1:23PM EDT | 230.00 | 0.30 | 0.20 | 0.40 | -0.30 | -50.00% | 4 | 98 | 65.23% |
| ANET190628P00232500 | 2019-06-25 10:12AM EDT | 232.50 | 0.25 | 0.30 | 0.45 | 0.00 | - | 1 | 4 | 62.21% |
| ANET190628P00235000 | 2019-06-25 3:10PM EDT | 235.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 210 | 118 | 59.33% |
| ANET190628P00237500 | 2019-06-21 11:14AM EDT | 237.50 | 0.65 | 0.55 | 0.80 | -0.51 | -43.97% | 4 | 63 | 58.11% |
| ANET190628P00240000 | 2019-06-21 2:45PM EDT | 240.00 | 1.05 | 0.75 | 1.25 | -0.75 | -41.67% | 5 | 71 | 57.89% |
| ANET190628P00242500 | 2019-06-25 3:11PM EDT | 242.50 | 2.10 | 1.05 | 1.40 | 0.00 | - | 4 | 19 | 54.20% |
| ANET190628P00245000 | 2019-06-25 3:44PM EDT | 245.00 | 2.93 | 1.45 | 2.00 | 0.00 | - | 21 | 129 | 53.44% |
| ANET190628P00247500 | 2019-06-25 3:58PM EDT | 247.50 | 3.90 | 1.95 | 2.60 | 0.00 | - | 113 | 14 | 51.44% |
| ANET190628P00250000 | 2019-06-25 2:41PM EDT | 250.00 | 5.40 | 2.60 | 3.50 | 0.00 | - | 18 | 46 | 50.20% |
| ANET190628P00252500 | 2019-06-21 1:59PM EDT | 252.50 | 4.10 | 3.50 | 4.50 | -5.35 | -56.61% | 2 | 6 | 54.24% |
| ANET190628P00255000 | 2019-06-25 10:03AM EDT | 255.00 | 5.50 | 4.80 | 5.70 | 0.00 | - | 5 | 17 | 53.15% |
| ANET190628P00257500 | 2019-06-25 2:35PM EDT | 257.50 | 11.10 | 6.30 | 7.10 | 0.00 | - | 6 | 30 | 52.03% |
| ANET190628P00260000 | 2019-06-25 10:03AM EDT | 260.00 | 9.20 | 8.00 | 8.90 | 0.00 | - | 13 | 17 | 53.35% |
| ANET190628P00262500 | 2019-06-12 10:33AM EDT | 262.50 | 20.00 | 9.30 | 10.80 | 0.00 | - | 1 | 3 | 53.98% |
| ANET190628P00265000 | 2019-06-24 3:32PM EDT | 265.00 | 12.65 | 11.60 | 13.00 | 0.00 | - | 2 | 18 | 57.18% |
| ANET190628P00270000 | 2019-06-20 9:30AM EDT | 270.00 | 24.00 | 15.50 | 17.60 | 0.00 | - | 1 | 1 | 63.82% |
| ANET190628P00272500 | 2019-06-07 10:59AM EDT | 272.50 | 21.71 | 17.00 | 21.00 | 0.00 | - | - | 11 | 86.08% |
| ANET190628P00275000 | 2019-05-21 10:07AM EDT | 275.00 | 26.49 | 26.90 | 29.50 | 0.00 | - | - | 0 | 157.54% |
| ANET190628P00280000 | 2019-06-17 1:29PM EDT | 280.00 | 40.00 | 25.10 | 27.90 | 0.00 | - | 1 | 0 | 93.95% |
| ANET190628P00300000 | 2019-06-07 11:14AM EDT | 300.00 | 37.80 | 44.60 | 48.00 | 0.00 | - | 2 | 0 | 138.92% |
| ANET190628P00320000 | 2019-06-07 10:59AM EDT | 320.00 | 56.49 | 64.30 | 68.20 | 0.00 | - | 1 | 0 | 181.54% |