| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET190426C00250000 | 2019-04-10 3:37PM EDT | 250.00 | 72.86 | 71.20 | 76.00 | 0.00 | - | 3 | 3 | 88.18% |
| ANET190426C00255000 | 2019-04-12 3:05PM EDT | 255.00 | 70.10 | 66.20 | 71.00 | 0.00 | - | 6 | 1 | 82.23% |
| ANET190426C00260000 | 2019-04-17 12:03PM EDT | 260.00 | 69.10 | 61.40 | 66.00 | 0.00 | - | 2 | 18 | 81.01% |
| ANET190426C00265000 | 2019-04-18 10:03AM EDT | 265.00 | 60.17 | 56.20 | 60.90 | -2.83 | -4.49% | 2 | 20 | 67.87% |
| ANET190426C00270000 | 2019-04-18 1:34PM EDT | 270.00 | 52.55 | 52.60 | 54.90 | -0.29 | -0.55% | 22 | 22 | 70.65% |
| ANET190426C00272500 | 2019-03-14 11:07AM EDT | 272.50 | 25.61 | 50.30 | 54.80 | 0.00 | - | 1 | 1 | 93.53% |
| ANET190426C00275000 | 2019-04-17 3:04PM EDT | 275.00 | 53.18 | 46.20 | 50.90 | 0.00 | - | 5 | 5 | 56.84% |
| ANET190426C00277500 | 2019-03-18 11:41AM EDT | 277.50 | 25.50 | 48.60 | 52.30 | 0.00 | - | 1 | 1 | 117.82% |
| ANET190426C00280000 | 2019-04-18 10:39AM EDT | 280.00 | 41.77 | 42.30 | 45.60 | -1.61 | -3.71% | 21 | 22 | 63.67% |
| ANET190426C00282500 | 2019-04-15 1:13PM EDT | 282.50 | 44.00 | 38.80 | 43.30 | 0.00 | - | 2 | 4 | 87.33% |
| ANET190426C00285000 | 2019-04-15 3:50PM EDT | 285.00 | 42.75 | 36.30 | 40.90 | 0.00 | - | 1 | 2 | 84.34% |
| ANET190426C00287500 | 2019-03-21 11:35AM EDT | 287.50 | 29.90 | 34.10 | 38.50 | 0.00 | - | 2 | 2 | 50.78% |
| ANET190426C00290000 | 2019-04-18 10:00AM EDT | 290.00 | 36.10 | 32.30 | 36.00 | -2.20 | -5.74% | 1 | 3 | 54.49% |
| ANET190426C00292500 | 2019-04-04 11:17AM EDT | 292.50 | 24.30 | 29.00 | 33.60 | 0.00 | - | 1 | 1 | 73.91% |
| ANET190426C00295000 | 2019-04-12 3:26PM EDT | 295.00 | 30.60 | 26.80 | 31.20 | 0.00 | - | 1 | 3 | 70.62% |
| ANET190426C00297500 | 2019-04-05 12:32PM EDT | 297.50 | 19.98 | 24.40 | 28.80 | 0.00 | - | 1 | 10 | 67.22% |
| ANET190426C00300000 | 2019-04-18 3:01PM EDT | 300.00 | 24.90 | 21.90 | 26.40 | -4.10 | -14.14% | 4 | 11 | 63.73% |
| ANET190426C00302500 | 2019-04-18 3:02PM EDT | 302.50 | 22.30 | 19.60 | 23.80 | -1.65 | -6.89% | 1 | 39 | 58.51% |
| ANET190426C00305000 | 2019-04-18 10:06AM EDT | 305.00 | 20.91 | 17.10 | 21.50 | +2.17 | +11.58% | 1 | 27 | 55.63% |
| ANET190426C00307500 | 2019-04-16 12:35PM EDT | 307.50 | 23.50 | 16.00 | 17.90 | 0.00 | - | 3 | 32 | 42.49% |
| ANET190426C00310000 | 2019-04-12 3:44PM EDT | 310.00 | 16.91 | 14.00 | 15.90 | 0.00 | - | 4 | 21 | 42.04% |
| ANET190426C00312500 | 2019-04-15 11:32AM EDT | 312.50 | 15.77 | 12.00 | 13.90 | 0.00 | - | 5 | 6 | 40.93% |
| ANET190426C00315000 | 2019-04-18 12:52PM EDT | 315.00 | 10.03 | 10.10 | 11.30 | -4.51 | -31.02% | 4 | 19 | 35.35% |
| ANET190426C00317500 | 2019-04-18 10:36AM EDT | 317.50 | 7.90 | 8.20 | 9.30 | -3.23 | -29.02% | 30 | 40 | 33.33% |
| ANET190426C00320000 | 2019-04-18 12:52PM EDT | 320.00 | 6.67 | 6.60 | 7.60 | -5.46 | -45.01% | 15 | 90 | 32.37% |
| ANET190426C00322500 | 2019-04-18 3:42PM EDT | 322.50 | 5.82 | 4.90 | 6.10 | -4.58 | -44.04% | 130 | 6 | 31.67% |
| ANET190426C00325000 | 2019-04-18 3:47PM EDT | 325.00 | 4.12 | 3.50 | 4.80 | -3.16 | -43.41% | 16 | 42 | 31.12% |
| ANET190426C00327500 | 2019-04-18 3:16PM EDT | 327.50 | 3.44 | 2.60 | 3.40 | -2.39 | -40.99% | 9 | 23 | 28.93% |
| ANET190426C00330000 | 2019-04-18 2:51PM EDT | 330.00 | 2.50 | 1.35 | 2.50 | -1.94 | -43.69% | 55 | 110 | 28.52% |
| ANET190426C00332500 | 2019-04-18 3:58PM EDT | 332.50 | 1.35 | 1.10 | 1.65 | -2.35 | -63.51% | 11 | 26 | 27.17% |
| ANET190426C00335000 | 2019-04-18 3:44PM EDT | 335.00 | 1.00 | 0.50 | 1.60 | -1.80 | -64.29% | 23 | 26 | 30.75% |
| ANET190426C00340000 | 2019-04-18 3:50PM EDT | 340.00 | 0.36 | 0.00 | 0.80 | -0.89 | -71.20% | 13 | 239 | 30.42% |
| ANET190426C00345000 | 2019-04-17 10:38AM EDT | 345.00 | 1.10 | 0.00 | 2.00 | 0.00 | - | 20 | 38 | 48.49% |
| ANET190426C00360000 | 2019-04-02 10:20AM EDT | 360.00 | 0.73 | 0.00 | 4.90 | 0.00 | - | 10 | 20 | 72.05% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET190426P00195000 | 2019-03-18 10:16AM EDT | 195.00 | 0.38 | 0.00 | 2.25 | 0.00 | - | 90 | 30 | 207.37% |
| ANET190426P00200000 | 2019-03-18 12:09AM EDT | 200.00 | 0.73 | 0.00 | 1.55 | 0.00 | - | 18 | 29 | 185.55% |
| ANET190426P00205000 | 2019-04-02 2:40PM EDT | 205.00 | 1.43 | 0.00 | 2.45 | 0.00 | - | 48 | 50 | 192.72% |
| ANET190426P00225000 | 2019-03-18 10:16AM EDT | 225.00 | 1.23 | 0.00 | 1.55 | 0.00 | - | 30 | 10 | 145.61% |
| ANET190426P00237500 | 2019-03-18 12:09AM EDT | 237.50 | 0.69 | 0.00 | 2.40 | 0.00 | - | 100 | 100 | 138.38% |
| ANET190426P00240000 | 2019-03-18 12:09AM EDT | 240.00 | 2.59 | 0.00 | 2.40 | 0.00 | - | 6 | 6 | 134.52% |
| ANET190426P00250000 | 2019-03-26 2:13PM EDT | 250.00 | 0.20 | 0.00 | 4.90 | 0.00 | - | 2 | 2 | 141.41% |
| ANET190426P00252500 | 2019-03-18 12:09AM EDT | 252.50 | 1.50 | 0.00 | 0.75 | 0.00 | - | 273 | 269 | 92.58% |
| ANET190426P00255000 | 2019-03-18 12:09AM EDT | 255.00 | 1.80 | 0.00 | 2.05 | 0.00 | - | 2 | 2 | 108.01% |
| ANET190426P00257500 | 2019-03-18 12:09AM EDT | 257.50 | 2.80 | 0.00 | 4.60 | 0.00 | - | 3 | 3 | 126.59% |
| ANET190426P00265000 | 2019-04-01 11:27AM EDT | 265.00 | 0.44 | 0.00 | 2.40 | 0.00 | - | 3 | 7 | 97.02% |
| ANET190426P00267500 | 2019-04-02 3:58PM EDT | 267.50 | 0.40 | 0.00 | 4.90 | 0.00 | - | 3 | 53 | 112.18% |
| ANET190426P00270000 | 2019-04-18 10:14AM EDT | 270.00 | 0.05 | 0.05 | 1.35 | -1.40 | -96.55% | 4 | 21 | 79.74% |
| ANET190426P00272500 | 2019-03-14 11:07AM EDT | 272.50 | 4.76 | 0.00 | 2.95 | 0.00 | - | 1 | 1 | 90.63% |
| ANET190426P00275000 | 2019-03-21 11:15AM EDT | 275.00 | 2.03 | 0.00 | 4.90 | 0.00 | - | 1 | 4 | 99.90% |
| ANET190426P00277500 | 2019-04-11 11:42AM EDT | 277.50 | 0.25 | 0.00 | 2.35 | 0.00 | - | 1 | 7 | 78.52% |
| ANET190426P00280000 | 2019-04-17 3:59PM EDT | 280.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 24 | 58.01% |
| ANET190426P00282500 | 2019-04-02 2:51PM EDT | 282.50 | 1.04 | 0.00 | 4.90 | 0.00 | - | 3 | 5 | 87.67% |
| ANET190426P00285000 | 2019-04-05 3:11PM EDT | 285.00 | 1.35 | 0.00 | 2.50 | 0.00 | - | 1 | 15 | 68.87% |
| ANET190426P00287500 | 2019-04-10 1:27PM EDT | 287.50 | 0.71 | 0.00 | 1.65 | 0.00 | - | 1 | 109 | 58.79% |
| ANET190426P00290000 | 2019-04-18 11:11AM EDT | 290.00 | 0.48 | 0.00 | 0.95 | +0.18 | +60.00% | 1 | 20 | 57.37% |
| ANET190426P00292500 | 2019-04-10 1:13PM EDT | 292.50 | 0.95 | 0.05 | 3.20 | 0.00 | - | 1 | 21 | 62.55% |
| ANET190426P00295000 | 2019-04-16 9:35AM EDT | 295.00 | 0.30 | 0.15 | 0.70 | 0.00 | - | 1 | 354 | 46.70% |
| ANET190426P00297500 | 2019-04-15 11:27AM EDT | 297.50 | 0.40 | 0.05 | 1.35 | 0.00 | - | 4 | 203 | 51.86% |
| ANET190426P00300000 | 2019-04-18 10:39AM EDT | 300.00 | 0.62 | 0.25 | 0.45 | +0.02 | +3.33% | 5 | 55 | 36.01% |
| ANET190426P00302500 | 2019-04-18 10:55AM EDT | 302.50 | 0.85 | 0.35 | 0.60 | +0.05 | +6.25% | 8 | 15 | 35.23% |
| ANET190426P00305000 | 2019-04-18 3:17PM EDT | 305.00 | 0.60 | 0.30 | 0.95 | +0.07 | +13.21% | 1 | 18 | 36.27% |
| ANET190426P00307500 | 2019-04-18 12:04PM EDT | 307.50 | 1.10 | 0.70 | 1.15 | +0.12 | +12.24% | 2 | 12 | 34.69% |
| ANET190426P00310000 | 2019-04-18 3:25PM EDT | 310.00 | 0.93 | 0.65 | 1.50 | +0.18 | +24.00% | 75 | 111 | 33.96% |
| ANET190426P00312500 | 2019-04-18 2:06PM EDT | 312.50 | 1.61 | 1.15 | 1.60 | +0.18 | +12.59% | 40 | 62 | 30.62% |
| ANET190426P00315000 | 2019-04-18 2:32PM EDT | 315.00 | 1.80 | 1.45 | 2.50 | +0.35 | +24.14% | 43 | 39 | 32.58% |
| ANET190426P00320000 | 2019-04-18 3:15PM EDT | 320.00 | 3.05 | 2.95 | 4.00 | +0.40 | +15.09% | 58 | 21 | 31.10% |