| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN190719C00014000 | 2019-06-10 12:11AM EDT | 14.00 | 12.50 | 14.05 | 14.45 | 0.00 | - | 10 | 0 | 1,201.95% |
| DVN190719C00015000 | 2019-06-10 12:11AM EDT | 15.00 | 13.25 | 12.50 | 13.45 | 0.00 | - | 10 | 0 | 1,040.63% |
| DVN190719C00016000 | 2019-06-10 12:11AM EDT | 16.00 | 12.10 | 11.45 | 12.50 | 0.00 | - | 10 | 0 | 955.08% |
| DVN190719C00017000 | 2019-06-10 12:11AM EDT | 17.00 | 10.40 | 10.40 | 11.50 | 0.00 | - | 11 | 87 | 869.53% |
| DVN190719C00018000 | 2019-06-24 10:18AM EDT | 18.00 | 10.05 | 7.95 | 8.35 | 0.00 | - | 28 | 76 | 358.59% |
| DVN190719C00019000 | 2019-06-10 12:11AM EDT | 19.00 | 8.15 | 9.00 | 9.45 | 0.00 | - | 19 | 29 | 772.66% |
| DVN190719C00020000 | 2019-06-11 11:03AM EDT | 20.00 | 6.45 | 8.80 | 8.90 | 0.00 | - | 15 | 108 | 808.59% |
| DVN190719C00021000 | 2019-06-10 1:33PM EDT | 21.00 | 5.60 | 7.65 | 8.30 | 0.00 | - | 18 | 40 | 753.91% |
| DVN190719C00022000 | 2019-06-24 3:16PM EDT | 22.00 | 5.99 | 3.95 | 4.10 | 0.00 | - | 10 | 180 | 155.47% |
| DVN190719C00023000 | 2019-06-28 11:36AM EDT | 23.00 | 5.41 | 2.99 | 3.05 | 0.00 | - | 6 | 161 | 120.31% |
| DVN190719C00024000 | 2019-07-02 3:41PM EDT | 24.00 | 3.76 | 2.00 | 2.04 | 0.00 | - | 2 | 229 | 87.11% |
| DVN190719C00024500 | 2019-07-16 2:05PM EDT | 24.50 | 2.17 | 1.82 | 1.85 | 0.00 | - | - | 22 | 128.13% |
| DVN190719C00025000 | 2019-07-17 3:54PM EDT | 25.00 | 1.10 | 1.06 | 1.08 | -0.57 | -34.13% | 22 | 2,360 | 61.72% |
| DVN190719C00025500 | 2019-07-16 2:09PM EDT | 25.50 | 1.20 | 0.90 | 0.92 | 0.00 | - | - | 3 | 88.67% |
| DVN190719C00026000 | 2019-07-17 3:26PM EDT | 26.00 | 0.40 | 0.30 | 0.31 | -0.40 | -50.00% | 31 | 3,926 | 44.92% |
| DVN190719C00026500 | 2019-07-17 2:01PM EDT | 26.50 | 0.26 | 0.13 | 0.15 | -0.42 | -61.76% | 74 | 43 | 47.27% |
| DVN190719C00027000 | 2019-07-17 1:40PM EDT | 27.00 | 0.10 | 0.04 | 0.05 | -0.28 | -73.68% | 43 | 3,063 | 45.31% |
| DVN190719C00027500 | 2019-07-17 10:15AM EDT | 27.50 | 0.08 | 0.01 | 0.05 | -0.07 | -46.67% | 125 | 438 | 52.34% |
| DVN190719C00028000 | 2019-07-17 10:55AM EDT | 28.00 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 12 | 1,874 | 56.25% |
| DVN190719C00028500 | 2019-07-17 11:59AM EDT | 28.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 16 | 425 | 67.19% |
| DVN190719C00029000 | 2019-07-16 3:41PM EDT | 29.00 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 10 | 2,116 | 78.13% |
| DVN190719C00029500 | 2019-07-17 12:49PM EDT | 29.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 37 | 1,717 | 90.63% |
| DVN190719C00030000 | 2019-07-17 1:57PM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 35 | 7,195 | 96.88% |
| DVN190719C00030500 | 2019-07-15 3:01PM EDT | 30.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 114 | 106.25% |
| DVN190719C00031000 | 2019-07-15 9:31AM EDT | 31.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 300 | 4,925 | 96.88% |
| DVN190719C00031500 | 2019-07-12 3:58PM EDT | 31.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 140 | 140 | 121.88% |
| DVN190719C00032000 | 2019-07-17 10:54AM EDT | 32.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 6 | 3,699 | 131.25% |
| DVN190719C00032500 | 2019-06-27 1:19PM EDT | 32.50 | 0.14 | 0.00 | 0.03 | 0.00 | - | - | 1 | 139.06% |
| DVN190719C00033000 | 2019-07-16 9:32AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,323 | 128.13% |
| DVN190719C00034000 | 2019-07-12 3:28PM EDT | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5,005 | 9,237 | 162.50% |
| DVN190719C00035000 | 2019-07-16 3:41PM EDT | 35.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 1,330 | 184.38% |
| DVN190719C00036000 | 2019-07-03 9:30AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 1,548 | 50.00% |
| DVN190719C00037000 | 2019-06-21 1:31PM EDT | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 21 | 688 | 206.25% |
| DVN190719C00038000 | 2019-06-27 10:43AM EDT | 38.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 991 | 225.00% |
| DVN190719C00039000 | 2019-06-19 11:26AM EDT | 39.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 322 | 237.50% |
| DVN190719C00040000 | 2019-07-17 11:49AM EDT | 40.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 2,750 | 250.00% |
| DVN190719C00041000 | 2019-06-07 11:23AM EDT | 41.00 | 0.18 | 0.01 | 0.03 | 0.00 | - | 2 | 22 | 262.50% |
| DVN190719C00042000 | 2019-06-28 11:57AM EDT | 42.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 21 | 56 | 275.00% |
| DVN190719C00043000 | 2019-05-31 10:22AM EDT | 43.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 34 | 275.00% |
| DVN190719C00044000 | 2019-06-07 11:23AM EDT | 44.00 | 0.26 | 0.00 | 0.03 | 0.00 | - | 9 | 71 | 287.50% |
| DVN190719C00045000 | 2019-06-07 11:08AM EDT | 45.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 19 | 68 | 300.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DVN190719P00013000 | 2019-06-07 11:23AM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 60 | 393.75% |
| DVN190719P00014000 | 2019-06-25 12:10PM EDT | 14.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 72 | 365.63% |
| DVN190719P00015000 | 2019-07-16 9:32AM EDT | 15.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 118 | 328.13% |
| DVN190719P00016000 | 2019-06-10 12:11AM EDT | 16.00 | 0.35 | 0.00 | 0.03 | 0.00 | - | 3 | 192 | 281.25% |
| DVN190719P00017000 | 2019-06-17 11:15AM EDT | 17.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 113 | 237.50% |
| DVN190719P00018000 | 2019-07-03 9:30AM EDT | 18.00 | 0.32 | 0.00 | 0.03 | 0.00 | - | 4 | 103 | 218.75% |
| DVN190719P00019000 | 2019-07-01 11:09AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 109 | 162.50% |
| DVN190719P00020000 | 2019-07-09 3:52PM EDT | 20.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 1 | 656 | 153.13% |
| DVN190719P00021000 | 2019-07-08 9:38AM EDT | 21.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 310 | 118.75% |
| DVN190719P00022000 | 2019-07-08 10:28AM EDT | 22.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 1,784 | 103.13% |
| DVN190719P00023000 | 2019-07-16 9:32AM EDT | 23.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 431 | 82.81% |
| DVN190719P00024000 | 2019-07-12 10:14AM EDT | 24.00 | 0.06 | 0.00 | 0.02 | +0.05 | +500.00% | 1 | 661 | 53.13% |
| DVN190719P00024500 | 2019-07-10 10:49AM EDT | 24.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 34 | 51.56% |
| DVN190719P00025000 | 2019-07-17 2:46PM EDT | 25.00 | 0.03 | 0.04 | 0.05 | +0.01 | +50.00% | 5 | 1,764 | 42.97% |
| DVN190719P00025500 | 2019-07-09 9:30AM EDT | 25.50 | 0.09 | 0.11 | 0.15 | 0.00 | - | 2 | 41 | 42.19% |
| DVN190719P00026000 | 2019-07-17 11:39AM EDT | 26.00 | 0.13 | 0.30 | 0.37 | +0.11 | +550.00% | 41 | 1,209 | 43.56% |
| DVN190719P00026500 | 2019-07-17 2:10PM EDT | 26.50 | 0.39 | 0.63 | 0.65 | +0.19 | +95.00% | 14 | 367 | 35.55% |
| DVN190719P00027000 | 2019-07-17 2:15PM EDT | 27.00 | 0.76 | 1.02 | 1.04 | +0.34 | +80.95% | 15 | 2,906 | 0.00% |
| DVN190719P00027500 | 2019-07-17 12:26PM EDT | 27.50 | 1.09 | 1.47 | 1.52 | +0.80 | +275.86% | 9 | 2,934 | 0.00% |
| DVN190719P00028000 | 2019-07-17 2:39PM EDT | 28.00 | 1.68 | 1.97 | 2.01 | +1.00 | +147.06% | 59 | 1,232 | 0.00% |
| DVN190719P00028500 | 2019-07-16 2:01PM EDT | 28.50 | 1.84 | 2.50 | 2.51 | 0.00 | - | 17 | 2,752 | 0.00% |
| DVN190719P00029000 | 2019-07-17 2:50PM EDT | 29.00 | 2.65 | 3.00 | 3.05 | +0.58 | +28.02% | 136 | 1,521 | 0.00% |
| DVN190719P00029500 | 2019-07-12 12:20PM EDT | 29.50 | 0.90 | 3.45 | 3.55 | 0.00 | - | 9 | 78 | 0.00% |
| DVN190719P00030000 | 2019-07-17 3:57PM EDT | 30.00 | 4.00 | 3.90 | 4.00 | +1.09 | +37.46% | 10 | 892 | 0.00% |
| DVN190719P00030500 | 2019-06-25 10:05AM EDT | 30.50 | 2.81 | 4.40 | 4.55 | 0.00 | - | - | 26 | 0.00% |
| DVN190719P00031000 | 2019-07-16 3:31PM EDT | 31.00 | 4.05 | 4.90 | 5.25 | 0.00 | - | 3 | 5,034 | 96.88% |
| DVN190719P00032000 | 2019-07-17 2:04PM EDT | 32.00 | 5.64 | 5.90 | 6.05 | +0.55 | +10.81% | 750 | 606 | 0.00% |
| DVN190719P00033000 | 2019-07-17 2:27PM EDT | 33.00 | 6.67 | 6.95 | 7.15 | +0.46 | +7.41% | 100 | 1,780 | 193.75% |
| DVN190719P00034000 | 2019-07-17 2:04PM EDT | 34.00 | 7.60 | 7.95 | 8.05 | +1.20 | +18.75% | 250 | 270 | 0.00% |
| DVN190719P00035000 | 2019-07-17 2:04PM EDT | 35.00 | 8.65 | 8.90 | 9.00 | +1.35 | +18.49% | 630 | 403 | 0.00% |
| DVN190719P00036000 | 2019-06-07 11:23AM EDT | 36.00 | 4.15 | 7.90 | 8.35 | 0.00 | - | 1 | 0 | 0.00% |
| DVN190719P00037000 | 2019-05-23 2:37PM EDT | 37.00 | 9.90 | 8.55 | 9.05 | 0.00 | - | 27 | 0 | 0.00% |
| DVN190719P00038000 | 2019-05-31 9:45AM EDT | 38.00 | 12.60 | 8.35 | 9.65 | 0.00 | - | 20 | 0 | 0.00% |
| DVN190719P00039000 | 2019-05-29 9:36AM EDT | 39.00 | 13.20 | 10.10 | 11.00 | 0.00 | - | 10 | 0 | 0.00% |
| DVN190719P00040000 | 2019-05-29 9:37AM EDT | 40.00 | 13.95 | 11.25 | 11.85 | 0.00 | - | 10 | 2 | 0.00% |
| DVN190719P00041000 | 2019-06-07 11:23AM EDT | 41.00 | 10.22 | 13.00 | 13.40 | 0.00 | - | 5 | 14 | 0.00% |
| DVN190719P00042000 | 2019-06-10 12:11AM EDT | 42.00 | 10.75 | 13.60 | 14.05 | 0.00 | - | 4 | 4 | 0.00% |
| DVN190719P00043000 | 2019-06-10 12:11AM EDT | 43.00 | 11.75 | 14.55 | 14.85 | 0.00 | - | 35 | 33 | 0.00% |
| DVN190719P00044000 | 2019-06-10 12:11AM EDT | 44.00 | 18.20 | 15.55 | 15.90 | 0.00 | - | 1 | 0 | 0.00% |
| DVN190719P00045000 | 2019-06-07 11:23AM EDT | 45.00 | 9.84 | 16.90 | 17.45 | 0.00 | - | - | 0 | 0.00% |