| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CINF190920C00070000 | 2019-06-20 1:57PM EDT | 70.00 | 36.00 | 35.10 | 39.40 | 0.00 | - | 1 | 1 | 0.00% |
| CINF190920C00075000 | 2019-06-17 2:02PM EDT | 75.00 | 29.20 | 30.50 | 34.50 | 0.00 | - | 106 | 0 | 58.20% |
| CINF190920C00080000 | 2019-06-06 9:53AM EDT | 80.00 | 22.24 | 26.80 | 30.00 | 0.00 | - | 11 | 21 | 71.63% |
| CINF190920C00085000 | 2019-07-10 3:18PM EDT | 85.00 | 22.50 | 23.00 | 27.80 | 0.00 | - | 1 | 41 | 69.09% |
| CINF190920C00090000 | 2019-08-20 10:14AM EDT | 90.00 | 20.37 | 17.70 | 22.00 | +0.17 | +0.84% | 2 | 0 | 79.79% |
| CINF190920C00095000 | 2019-08-20 9:56AM EDT | 95.00 | 15.20 | 13.40 | 17.30 | -0.04 | -0.26% | 1 | 0 | 68.60% |
| CINF190920C00100000 | 2019-08-20 12:57PM EDT | 100.00 | 10.80 | 8.30 | 12.20 | +0.45 | +4.35% | 5 | 0 | 52.75% |
| CINF190920C00105000 | 2019-08-20 10:20AM EDT | 105.00 | 6.21 | 4.90 | 6.10 | +0.29 | +4.90% | 1 | 0 | 27.61% |
| CINF190920C00110000 | 2019-08-19 3:01PM EDT | 110.00 | 2.95 | 1.85 | 2.50 | 0.00 | - | 19 | 0 | 21.75% |
| CINF190920C00115000 | 2019-08-19 12:34PM EDT | 115.00 | 0.50 | 0.30 | 0.75 | 0.00 | - | 35 | 0 | 20.36% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CINF190920P00060000 | 2019-06-07 11:00AM EDT | 60.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 3 | 15 | 111.33% |
| CINF190920P00065000 | 2019-06-07 11:00AM EDT | 65.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 10 | 10 | 99.51% |
| CINF190920P00070000 | 2019-06-07 11:00AM EDT | 70.00 | 0.70 | 0.05 | 0.70 | 0.00 | - | 20 | 28 | 88.28% |
| CINF190920P00075000 | 2019-07-17 10:50AM EDT | 75.00 | 0.21 | 0.05 | 0.50 | 0.00 | - | 4 | 0 | 72.27% |
| CINF190920P00080000 | 2019-06-07 11:00AM EDT | 80.00 | 0.60 | 0.05 | 0.80 | 0.00 | - | 6 | 19 | 67.19% |
| CINF190920P00085000 | 2019-08-13 12:09PM EDT | 85.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 1 | 0 | 50.59% |
| CINF190920P00090000 | 2019-07-26 1:53PM EDT | 90.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 5 | 0 | 47.75% |
| CINF190920P00095000 | 2019-08-07 9:30AM EDT | 95.00 | 0.45 | 0.20 | 0.45 | 0.00 | - | 6 | 0 | 36.23% |
| CINF190920P00100000 | 2019-08-20 3:34PM EDT | 100.00 | 0.55 | 0.40 | 0.70 | +0.05 | +10.00% | 3 | 0 | 29.74% |
| CINF190920P00105000 | 2019-08-20 1:34PM EDT | 105.00 | 1.05 | 0.90 | 1.50 | -0.45 | -30.00% | 49 | 0 | 26.05% |
| CINF190920P00110000 | 2019-08-20 3:34PM EDT | 110.00 | 2.85 | 2.60 | 3.30 | -0.05 | -1.72% | 5 | 0 | 23.58% |