| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COMM190517C00013000 | 2019-03-07 3:02PM EDT | 13.00 | 9.20 | 11.40 | 13.00 | 0.00 | - | 350 | 199 | 0.00% |
| COMM190517C00014000 | 2019-02-13 1:25PM EDT | 14.00 | 4.60 | 10.50 | 11.90 | 0.00 | - | 0 | 13 | 0.00% |
| COMM190517C00015000 | 2019-02-13 1:25PM EDT | 15.00 | 3.30 | 9.50 | 11.00 | 0.00 | - | 0 | 1 | 0.00% |
| COMM190517C00017000 | 2019-03-29 10:17AM EDT | 17.00 | 4.70 | 8.80 | 10.40 | 0.00 | - | 1 | 70 | 140.23% |
| COMM190517C00018000 | 2019-04-02 3:38PM EDT | 18.00 | 5.10 | 7.80 | 9.50 | 0.00 | - | 2 | 11 | 129.49% |
| COMM190517C00019000 | 2019-02-13 1:25PM EDT | 19.00 | 2.30 | 5.60 | 7.60 | 0.00 | - | 0 | 3 | 112.31% |
| COMM190517C00020000 | 2019-04-05 12:50PM EDT | 20.00 | 5.00 | 5.90 | 7.20 | 0.00 | - | 1 | 26 | 96.00% |
| COMM190517C00021000 | 2019-04-15 10:08AM EDT | 21.00 | 5.30 | 5.00 | 6.00 | 0.00 | - | 7 | 40 | 80.47% |
| COMM190517C00022000 | 2019-04-17 2:27PM EDT | 22.00 | 4.69 | 4.10 | 4.60 | 0.00 | - | 2 | 45 | 59.77% |
| COMM190517C00023000 | 2019-04-15 3:59PM EDT | 23.00 | 3.90 | 3.30 | 3.70 | 0.00 | - | 2 | 118 | 56.45% |
| COMM190517C00024000 | 2019-04-18 1:05PM EDT | 24.00 | 2.65 | 2.45 | 2.80 | -0.15 | -5.36% | 120 | 149 | 56.93% |
| COMM190517C00025000 | 2019-04-18 12:00PM EDT | 25.00 | 1.95 | 1.90 | 2.15 | -0.31 | -13.72% | 4 | 533 | 51.12% |
| COMM190517C00026000 | 2019-04-18 11:23AM EDT | 26.00 | 1.45 | 1.30 | 1.60 | -0.20 | -12.12% | 11 | 458 | 54.59% |
| COMM190517C00027000 | 2019-04-18 12:00PM EDT | 27.00 | 0.90 | 0.90 | 1.00 | -0.32 | -26.23% | 38 | 62 | 48.39% |
| COMM190517C00028000 | 2019-04-18 3:09PM EDT | 28.00 | 0.65 | 0.55 | 0.70 | -0.15 | -18.75% | 3 | 136 | 49.07% |
| COMM190517C00030000 | 2019-04-16 12:04PM EDT | 30.00 | 0.31 | 0.20 | 0.35 | 0.00 | - | 3 | 4 | 51.56% |
| COMM190517C00031000 | 2019-04-12 2:29PM EDT | 31.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 2 | 49.71% |
| COMM190517C00035000 | 2019-02-13 1:25PM EDT | 35.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | 0 | 30 | 65.23% |
| COMM190517C00036000 | 2019-02-13 1:25PM EDT | 36.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 0 | 0 | 69.92% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COMM190517P00012000 | 2019-02-13 1:25PM EDT | 12.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 157.03% |
| COMM190517P00013000 | 2019-01-30 1:46PM EDT | 13.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 5 | 12 | 142.58% |
| COMM190517P00014000 | 2019-02-13 1:25PM EDT | 14.00 | 1.30 | 0.00 | 0.25 | 0.00 | - | 0 | 34 | 129.30% |
| COMM190517P00016000 | 2019-03-20 3:21PM EDT | 16.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 26 | 104.69% |
| COMM190517P00017000 | 2019-04-16 9:30AM EDT | 17.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 7 | 806 | 93.75% |
| COMM190517P00018000 | 2019-04-02 1:38PM EDT | 18.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 19 | 574 | 83.01% |
| COMM190517P00019000 | 2019-04-01 3:55PM EDT | 19.00 | 0.31 | 0.00 | 0.25 | 0.00 | - | 1 | 521 | 72.85% |
| COMM190517P00020000 | 2019-04-10 11:56AM EDT | 20.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 1 | 43 | 65.82% |
| COMM190517P00021000 | 2019-04-18 10:22AM EDT | 21.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 12 | 5,430 | 56.06% |
| COMM190517P00022000 | 2019-04-15 11:41AM EDT | 22.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 5 | 178 | 55.66% |
| COMM190517P00023000 | 2019-04-18 9:35AM EDT | 23.00 | 0.35 | 0.30 | 0.55 | -0.07 | -16.67% | 5 | 66 | 53.22% |
| COMM190517P00024000 | 2019-04-18 2:49PM EDT | 24.00 | 0.61 | 0.50 | 0.65 | +0.05 | +8.93% | 516 | 155 | 51.17% |
| COMM190517P00025000 | 2019-04-18 3:24PM EDT | 25.00 | 0.90 | 0.80 | 1.00 | +0.15 | +20.00% | 160 | 443 | 50.59% |
| COMM190517P00027000 | 2019-02-13 1:25PM EDT | 27.00 | 8.69 | 2.65 | 2.95 | 0.00 | - | 0 | 0 | 76.37% |
| COMM190517P00028000 | 2019-04-18 1:32PM EDT | 28.00 | 2.64 | 2.40 | 2.70 | -0.13 | -4.69% | 140 | 140 | 49.41% |
| COMM190517P00029000 | 2019-02-13 1:25PM EDT | 29.00 | 5.23 | 4.20 | 4.70 | 0.00 | - | 0 | 0 | 87.45% |