| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS190426C00031000 | 2019-03-18 10:45AM EDT | 31.00 | 3.50 | 8.50 | 9.30 | 0.00 | - | 1 | 1 | 607.42% |
| DKS190426C00032000 | 2019-03-19 10:19AM EDT | 32.00 | 3.70 | 7.30 | 7.50 | 0.00 | - | 1 | 2 | 467.19% |
| DKS190426C00033000 | 2019-04-02 3:38PM EDT | 33.00 | 5.58 | 4.90 | 5.70 | 0.00 | - | 8 | 43 | 167.19% |
| DKS190426C00034000 | 2019-04-03 10:06AM EDT | 34.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| DKS190426C00035000 | 2019-04-01 3:56PM EDT | 35.00 | 3.20 | 2.85 | 3.40 | 0.00 | - | 3 | 94 | 143.36% |
| DKS190426C00036000 | 2019-04-04 2:27PM EDT | 36.00 | 3.60 | 1.90 | 2.55 | 0.00 | - | 1 | 28 | 139.45% |
| DKS190426C00037000 | 2019-04-03 9:52AM EDT | 37.00 | 1.17 | 1.20 | 1.60 | -0.68 | -36.76% | 1 | 51 | 74.02% |
| DKS190426C00038000 | 2019-04-25 9:58AM EDT | 38.00 | 0.60 | 0.35 | 0.50 | -0.60 | -50.00% | 1 | 77 | 46.09% |
| DKS190426C00039000 | 2019-04-25 3:04PM EDT | 39.00 | 0.05 | 0.00 | 0.10 | -0.40 | -88.89% | 7 | 85 | 44.53% |
| DKS190426C00040000 | 2019-04-24 3:10PM EDT | 40.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 55 | 53.13% |
| DKS190426C00042000 | 2019-04-16 12:30PM EDT | 42.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 21 | 89 | 120.31% |
| DKS190426C00043000 | 2019-04-17 2:58PM EDT | 43.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 54 | 142.19% |
| DKS190426C00044000 | 2019-04-10 3:45PM EDT | 44.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 164.06% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKS190426P00031000 | 2019-03-22 1:35PM EDT | 31.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 4 | 0 | 234.38% |
| DKS190426P00032000 | 2019-03-20 10:46AM EDT | 32.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 10 | 44 | 204.69% |
| DKS190426P00033000 | 2019-04-15 3:11PM EDT | 33.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 123 | 143.75% |
| DKS190426P00034000 | 2019-04-11 12:11PM EDT | 34.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 139 | 118.75% |
| DKS190426P00035000 | 2019-04-01 11:21AM EDT | 35.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 85 | 117.19% |
| DKS190426P00036000 | 2019-03-18 12:12AM EDT | 36.00 | 2.00 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 87.50% |
| DKS190426P00037000 | 2019-04-24 3:34PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 82 | 50.39% |
| DKS190426P00038000 | 2019-04-25 3:58PM EDT | 38.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 7 | 103 | 38.28% |
| DKS190426P00039000 | 2019-04-25 9:43AM EDT | 39.00 | 0.75 | 0.70 | 1.05 | +0.30 | +66.67% | 1 | 82 | 73.83% |