| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CREE190719C00040000 | 2019-06-17 12:07AM EDT | 40.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CREE190719C00045000 | 2019-07-09 11:58AM EDT | 45.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| CREE190719C00047500 | 2019-07-15 11:58AM EDT | 47.50 | 12.07 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| CREE190719C00050000 | 2019-07-15 11:17AM EDT | 50.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| CREE190719C00052000 | 2019-06-26 9:42AM EDT | 52.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CREE190719C00053500 | 2019-07-01 2:30PM EDT | 53.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | - | 516 | 0.00% |
| CREE190719C00054000 | 2019-06-26 9:46AM EDT | 54.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CREE190719C00055000 | 2019-07-12 10:14AM EDT | 55.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 2 | 487 | 0.00% |
| CREE190719C00055500 | 2019-06-26 10:31AM EDT | 55.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CREE190719C00056000 | 2019-07-15 10:38AM EDT | 56.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| CREE190719C00056500 | 2019-07-09 2:22PM EDT | 56.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CREE190719C00057000 | 2019-07-12 10:14AM EDT | 57.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| CREE190719C00057500 | 2019-07-15 12:20PM EDT | 57.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1,169 | 661 | 0.00% |
| CREE190719C00058000 | 2019-07-12 3:47PM EDT | 58.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 12 | 47 | 0.00% |
| CREE190719C00058500 | 2019-07-15 10:04AM EDT | 58.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 66 | 0.00% |
| CREE190719C00059000 | 2019-07-15 3:53PM EDT | 59.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 90 | 439 | 0.00% |
| CREE190719C00059500 | 2019-07-15 3:48PM EDT | 59.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 12 | 159 | 0.00% |
| CREE190719C00060000 | 2019-07-15 3:53PM EDT | 60.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 112 | 1,611 | 1.56% |
| CREE190719C00060500 | 2019-07-15 11:40AM EDT | 60.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 7 | 53 | 3.13% |
| CREE190719C00061000 | 2019-07-15 2:34PM EDT | 61.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 19 | 165 | 6.25% |
| CREE190719C00061500 | 2019-07-15 12:31PM EDT | 61.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| CREE190719C00062000 | 2019-07-15 10:24AM EDT | 62.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12 | 276 | 12.50% |
| CREE190719C00062500 | 2019-07-15 10:07AM EDT | 62.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 147 | 12.50% |
| CREE190719C00063000 | 2019-07-15 9:33AM EDT | 63.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| CREE190719C00063500 | 2019-07-05 3:25PM EDT | 63.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| CREE190719C00064000 | 2019-07-10 9:30AM EDT | 64.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| CREE190719C00064500 | 2019-07-05 1:32PM EDT | 64.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| CREE190719C00065000 | 2019-07-09 3:59PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 25.00% |
| CREE190719C00067500 | 2019-07-08 11:00AM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 225 | 25.00% |
| CREE190719C00070000 | 2019-06-25 2:13PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 25.00% |
| CREE190719C00075000 | 2019-06-07 11:29AM EDT | 75.00 | 0.33 | 0.01 | 0.50 | 0.00 | - | - | 1 | 139.84% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CREE190719P00045000 | 2019-06-21 2:36PM EDT | 45.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| CREE190719P00047500 | 2019-06-25 9:44AM EDT | 47.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 50.00% |
| CREE190719P00049000 | 2019-06-26 1:02PM EDT | 49.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| CREE190719P00050000 | 2019-07-10 10:10AM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 166 | 50.00% |
| CREE190719P00051000 | 2019-07-05 2:24PM EDT | 51.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CREE190719P00052000 | 2019-07-01 9:32AM EDT | 52.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| CREE190719P00052500 | 2019-07-09 10:36AM EDT | 52.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 26 | 29 | 25.00% |
| CREE190719P00053000 | 2019-07-05 9:54AM EDT | 53.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| CREE190719P00053500 | 2019-07-09 10:45AM EDT | 53.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 25.00% |
| CREE190719P00054000 | 2019-07-09 2:16PM EDT | 54.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 50 | 25.00% |
| CREE190719P00054500 | 2019-06-25 2:58PM EDT | 54.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CREE190719P00055000 | 2019-07-12 3:17PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 398 | 25.00% |
| CREE190719P00055500 | 2019-07-12 11:03AM EDT | 55.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 65 | 12.50% |
| CREE190719P00056000 | 2019-07-15 3:41PM EDT | 56.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 55 | 1,229 | 12.50% |
| CREE190719P00056500 | 2019-07-15 9:49AM EDT | 56.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 12.50% |
| CREE190719P00057000 | 2019-07-11 1:31PM EDT | 57.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 12.50% |
| CREE190719P00057500 | 2019-07-15 1:10PM EDT | 57.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 27 | 197 | 12.50% |
| CREE190719P00058000 | 2019-07-15 3:24PM EDT | 58.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 12 | 41 | 6.25% |
| CREE190719P00058500 | 2019-07-15 1:46PM EDT | 58.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 136 | 6.25% |
| CREE190719P00059000 | 2019-07-15 3:54PM EDT | 59.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 12 | 198 | 3.13% |
| CREE190719P00059500 | 2019-07-12 3:32PM EDT | 59.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 44 | 78 | 1.56% |
| CREE190719P00060000 | 2019-07-15 3:59PM EDT | 60.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 5 | 358 | 0.00% |
| CREE190719P00061500 | 2019-07-01 3:23PM EDT | 61.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 334 | 0.00% |
| CREE190719P00062000 | 2019-07-05 3:32PM EDT | 62.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CREE190719P00062500 | 2019-07-11 10:51AM EDT | 62.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 0.00% |
| CREE190719P00063500 | 2019-06-26 12:01PM EDT | 63.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CREE190719P00064000 | 2019-06-27 9:59AM EDT | 64.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| CREE190719P00065000 | 2019-07-15 12:50PM EDT | 65.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| CREE190719P00067500 | 2019-07-11 10:51AM EDT | 67.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |