| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA190719C00050000 | 2019-06-18 1:57PM EDT | 50.00 | 42.40 | 39.05 | 40.90 | 0.00 | - | - | 50 | 429.30% |
| EA190719C00070000 | 2019-06-27 9:30AM EDT | 70.00 | 27.25 | 19.20 | 20.70 | 0.00 | - | 2 | 4 | 199.90% |
| EA190719C00075000 | 2019-07-15 1:44PM EDT | 75.00 | 17.57 | 15.00 | 15.50 | 0.00 | - | 2 | 10 | 105.08% |
| EA190719C00080000 | 2019-07-15 10:26AM EDT | 80.00 | 12.60 | 10.10 | 10.35 | 0.00 | - | 4 | 20 | 68.75% |
| EA190719C00082000 | 2019-07-11 1:00PM EDT | 82.00 | 12.10 | 8.15 | 8.50 | 0.00 | - | 5 | 30 | 69.34% |
| EA190719C00083000 | 2019-07-16 2:19PM EDT | 83.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| EA190719C00084000 | 2019-07-16 3:34PM EDT | 84.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| EA190719C00085000 | 2019-07-17 9:35AM EDT | 85.00 | 5.60 | 5.20 | 5.35 | +0.95 | +20.43% | 30 | 176 | 50.00% |
| EA190719C00086000 | 2019-07-17 10:48AM EDT | 86.00 | 3.75 | 4.25 | 4.45 | +0.46 | +13.98% | 46 | 100 | 48.63% |
| EA190719C00087000 | 2019-07-17 12:10PM EDT | 87.00 | 3.55 | 3.35 | 3.50 | +0.70 | +24.56% | 1 | 203 | 42.77% |
| EA190719C00087500 | 2019-07-16 2:27PM EDT | 87.50 | 2.00 | 2.85 | 2.97 | 0.00 | - | 87 | 115 | 36.91% |
| EA190719C00088000 | 2019-07-17 12:37PM EDT | 88.00 | 2.74 | 2.44 | 2.52 | +0.66 | +31.73% | 8 | 110 | 34.57% |
| EA190719C00088500 | 2019-07-17 11:53AM EDT | 88.50 | 2.08 | 2.03 | 2.10 | +0.28 | +15.56% | 7 | 97 | 32.91% |
| EA190719C00089000 | 2019-07-17 12:37PM EDT | 89.00 | 1.95 | 1.66 | 1.73 | +0.47 | +31.76% | 71 | 250 | 32.18% |
| EA190719C00089500 | 2019-07-17 12:30PM EDT | 89.50 | 1.45 | 1.32 | 1.40 | +0.20 | +16.00% | 85 | 270 | 31.74% |
| EA190719C00090000 | 2019-07-17 12:27PM EDT | 90.00 | 1.14 | 1.03 | 1.08 | +0.20 | +21.28% | 1,028 | 1,258 | 30.47% |
| EA190719C00090500 | 2019-07-17 12:31PM EDT | 90.50 | 0.90 | 0.77 | 0.83 | +0.14 | +18.42% | 120 | 459 | 30.18% |
| EA190719C00091000 | 2019-07-17 12:56PM EDT | 91.00 | 0.67 | 0.61 | 0.61 | +0.06 | +9.84% | 940 | 720 | 29.59% |
| EA190719C00091500 | 2019-07-17 12:25PM EDT | 91.50 | 0.50 | 0.45 | 0.45 | +0.03 | +6.38% | 70 | 552 | 29.64% |
| EA190719C00092000 | 2019-07-17 12:52PM EDT | 92.00 | 0.38 | 0.32 | 0.36 | 0.00 | - | 249 | 503 | 31.15% |
| EA190719C00092500 | 2019-07-17 12:37PM EDT | 92.50 | 0.31 | 0.22 | 0.25 | +0.01 | +3.33% | 127 | 436 | 30.81% |
| EA190719C00093000 | 2019-07-17 11:58AM EDT | 93.00 | 0.20 | 0.17 | 0.18 | -0.04 | -16.67% | 101 | 619 | 31.15% |
| EA190719C00093500 | 2019-07-17 12:37PM EDT | 93.50 | 0.16 | 0.13 | 0.15 | -0.06 | -27.27% | 15 | 311 | 33.01% |
| EA190719C00094000 | 2019-07-17 11:54AM EDT | 94.00 | 0.13 | 0.10 | 0.13 | -0.04 | -23.53% | 25 | 332 | 34.96% |
| EA190719C00094500 | 2019-07-17 12:53PM EDT | 94.50 | 0.10 | 0.08 | 0.11 | -0.05 | -33.33% | 14 | 200 | 36.72% |
| EA190719C00095000 | 2019-07-17 11:59AM EDT | 95.00 | 0.08 | 0.07 | 0.10 | -0.05 | -38.46% | 33 | 3,024 | 38.87% |
| EA190719C00095500 | 2019-07-17 9:49AM EDT | 95.50 | 0.09 | 0.06 | 0.09 | -0.03 | -25.00% | 1 | 624 | 40.82% |
| EA190719C00096000 | 2019-07-17 12:44PM EDT | 96.00 | 0.08 | 0.05 | 0.09 | -0.03 | -27.27% | 5 | 1,585 | 43.75% |
| EA190719C00096500 | 2019-07-17 9:48AM EDT | 96.50 | 0.08 | 0.06 | 0.11 | -0.02 | -20.00% | 1 | 349 | 48.63% |
| EA190719C00097000 | 2019-07-17 12:29PM EDT | 97.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 1 | 251 | 49.41% |
| EA190719C00097500 | 2019-07-17 9:33AM EDT | 97.50 | 0.09 | 0.05 | 0.07 | +0.01 | +12.50% | 3 | 261 | 49.61% |
| EA190719C00098000 | 2019-07-16 10:57AM EDT | 98.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 182 | 684 | 52.15% |
| EA190719C00098500 | 2019-07-16 11:21AM EDT | 98.50 | 0.08 | 0.04 | 0.09 | 0.00 | - | 101 | 265 | 53.91% |
| EA190719C00099000 | 2019-07-16 12:48PM EDT | 99.00 | 0.06 | 0.04 | 0.09 | 0.00 | - | 269 | 418 | 56.64% |
| EA190719C00099500 | 2019-07-16 11:14AM EDT | 99.50 | 0.06 | 0.03 | 0.08 | 0.00 | - | 100 | 286 | 57.42% |
| EA190719C00100000 | 2019-07-17 10:59AM EDT | 100.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 4 | 13,672 | 59.77% |
| EA190719C00101000 | 2019-07-15 9:35AM EDT | 101.00 | 0.09 | 0.02 | 0.08 | 0.00 | - | 1 | 460 | 63.28% |
| EA190719C00102000 | 2019-07-16 1:14PM EDT | 102.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 111 | 559 | 66.80% |
| EA190719C00103000 | 2019-07-16 11:04AM EDT | 103.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 4 | 752 | 71.09% |
| EA190719C00104000 | 2019-07-15 2:01PM EDT | 104.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 483 | 71.09% |
| EA190719C00105000 | 2019-07-17 12:20PM EDT | 105.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 12 | 4,704 | 75.39% |
| EA190719C00110000 | 2019-07-16 2:30PM EDT | 110.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 65 | 2,091 | 92.19% |
| EA190719C00115000 | 2019-07-16 9:37AM EDT | 115.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 727 | 110.16% |
| EA190719C00120000 | 2019-07-11 3:31PM EDT | 120.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 119 | 370 | 126.56% |
| EA190719C00125000 | 2019-07-11 3:16PM EDT | 125.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 79 | 133 | 139.06% |
| EA190719C00130000 | 2019-07-05 12:50PM EDT | 130.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 50 | 316 | 143.75% |
| EA190719C00135000 | 2019-07-11 9:30AM EDT | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 338 | 162.50% |
| EA190719C00140000 | 2019-07-03 12:15PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 87 | 114 | 50.00% |
| EA190719C00145000 | 2019-07-16 10:31AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 596 | 4,746 | 168.75% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA190719P00055000 | 2019-07-05 10:14AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 64 | 64 | 196.88% |
| EA190719P00060000 | 2019-07-05 11:30AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 33 | 44 | 162.50% |
| EA190719P00065000 | 2019-07-03 10:58AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 39 | 134.38% |
| EA190719P00070000 | 2019-07-09 2:25PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 136 | 106.25% |
| EA190719P00075000 | 2019-07-16 12:52PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 649 | 79.69% |
| EA190719P00080000 | 2019-07-16 3:34PM EDT | 80.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 47 | 779 | 57.03% |
| EA190719P00082000 | 2019-07-16 9:49AM EDT | 82.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 52 | 51.17% |
| EA190719P00083000 | 2019-07-16 1:54PM EDT | 83.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 91 | 137 | 45.70% |
| EA190719P00084000 | 2019-07-17 11:46AM EDT | 84.00 | 0.04 | 0.01 | 0.03 | -0.10 | -71.43% | 30 | 121 | 39.84% |
| EA190719P00085000 | 2019-07-17 12:35PM EDT | 85.00 | 0.04 | 0.02 | 0.06 | -0.09 | -69.23% | 81 | 2,701 | 38.87% |
| EA190719P00086000 | 2019-07-17 12:43PM EDT | 86.00 | 0.05 | 0.06 | 0.09 | -0.15 | -75.00% | 44 | 527 | 35.55% |
| EA190719P00087000 | 2019-07-17 12:36PM EDT | 87.00 | 0.12 | 0.12 | 0.15 | -0.22 | -64.71% | 15 | 670 | 33.01% |
| EA190719P00087500 | 2019-07-17 10:59AM EDT | 87.50 | 0.27 | 0.16 | 0.18 | -0.14 | -34.15% | 3 | 635 | 30.86% |
| EA190719P00088000 | 2019-07-17 12:57PM EDT | 88.00 | 0.23 | 0.22 | 0.26 | -0.32 | -58.18% | 78 | 868 | 30.66% |
| EA190719P00088500 | 2019-07-17 12:41PM EDT | 88.50 | 0.32 | 0.32 | 0.36 | -0.31 | -49.21% | 67 | 271 | 30.18% |
| EA190719P00089000 | 2019-07-17 12:36PM EDT | 89.00 | 0.41 | 0.44 | 0.48 | -0.50 | -54.95% | 77 | 1,729 | 29.40% |
| EA190719P00089500 | 2019-07-17 12:36PM EDT | 89.50 | 0.56 | 0.60 | 0.63 | -0.53 | -48.62% | 138 | 460 | 28.52% |
| EA190719P00090000 | 2019-07-17 12:46PM EDT | 90.00 | 0.74 | 0.79 | 0.83 | -0.66 | -47.14% | 509 | 5,488 | 28.03% |
| EA190719P00090500 | 2019-07-17 11:53AM EDT | 90.50 | 1.13 | 1.03 | 1.09 | -0.95 | -45.67% | 74 | 719 | 28.03% |
| EA190719P00091000 | 2019-07-17 12:58PM EDT | 91.00 | 1.35 | 1.32 | 1.38 | -0.62 | -31.47% | 32 | 861 | 27.64% |
| EA190719P00091500 | 2019-07-17 11:51AM EDT | 91.50 | 1.76 | 1.66 | 1.74 | -0.61 | -25.74% | 36 | 176 | 28.22% |
| EA190719P00092000 | 2019-07-17 12:02PM EDT | 92.00 | 2.14 | 2.05 | 2.12 | -0.65 | -23.30% | 26 | 353 | 28.32% |
| EA190719P00092500 | 2019-07-17 12:35PM EDT | 92.50 | 2.38 | 2.45 | 2.56 | -0.74 | -23.72% | 29 | 645 | 29.88% |
| EA190719P00093000 | 2019-07-17 12:21PM EDT | 93.00 | 2.86 | 2.90 | 2.99 | -0.88 | -23.53% | 66 | 414 | 30.08% |
| EA190719P00093500 | 2019-07-17 11:34AM EDT | 93.50 | 3.94 | 3.35 | 3.45 | -0.80 | -16.88% | 29 | 2,323 | 31.06% |
| EA190719P00094000 | 2019-07-17 12:21PM EDT | 94.00 | 3.79 | 3.75 | 3.95 | -1.56 | -29.16% | 39 | 273 | 34.28% |
| EA190719P00094500 | 2019-07-17 9:44AM EDT | 94.50 | 4.15 | 4.10 | 4.30 | -1.35 | -24.55% | 1 | 47 | 0.00% |
| EA190719P00095000 | 2019-07-17 12:35PM EDT | 95.00 | 4.75 | 4.75 | 4.90 | -0.75 | -13.64% | 44 | 2,751 | 35.94% |
| EA190719P00095500 | 2019-07-17 11:34AM EDT | 95.50 | 5.92 | 5.20 | 5.35 | -0.78 | -11.64% | 18 | 68 | 31.25% |
| EA190719P00096000 | 2019-07-17 12:37PM EDT | 96.00 | 5.55 | 5.75 | 5.90 | -1.46 | -20.83% | 7 | 176 | 41.60% |
| EA190719P00096500 | 2019-07-17 11:53AM EDT | 96.50 | 6.35 | 6.30 | 6.40 | -0.80 | -11.19% | 27 | 188 | 44.34% |
| EA190719P00097000 | 2019-07-17 12:37PM EDT | 97.00 | 6.55 | 6.75 | 6.90 | -1.43 | -17.92% | 27 | 223 | 46.88% |
| EA190719P00097500 | 2019-07-17 9:39AM EDT | 97.50 | 6.85 | 7.25 | 7.35 | -1.80 | -20.81% | 6 | 391 | 40.63% |
| EA190719P00098000 | 2019-07-16 10:36AM EDT | 98.00 | 8.55 | 7.75 | 7.85 | 0.00 | - | 23 | 176 | 42.58% |
| EA190719P00098500 | 2019-07-17 11:53AM EDT | 98.50 | 8.30 | 8.25 | 8.40 | +2.70 | +48.21% | 13 | 62 | 54.69% |
| EA190719P00099000 | 2019-07-17 11:53AM EDT | 99.00 | 8.80 | 8.75 | 8.75 | -0.85 | -8.81% | 9 | 105 | 0.00% |
| EA190719P00099500 | 2019-07-11 2:50PM EDT | 99.50 | 6.30 | 9.20 | 9.40 | 0.00 | - | 6 | 179 | 59.77% |
| EA190719P00100000 | 2019-07-17 11:46AM EDT | 100.00 | 10.15 | 9.75 | 9.85 | -1.16 | -10.26% | 6 | 927 | 51.56% |
| EA190719P00101000 | 2019-07-17 9:30AM EDT | 101.00 | 11.55 | 10.65 | 10.90 | -0.50 | -4.15% | 4 | 195 | 67.19% |
| EA190719P00102000 | 2019-07-17 12:37PM EDT | 102.00 | 11.50 | 11.70 | 11.90 | +2.35 | +25.68% | 8 | 249 | 71.88% |
| EA190719P00103000 | 2019-07-16 9:35AM EDT | 103.00 | 11.65 | 12.65 | 12.85 | 0.00 | - | 1 | 157 | 64.06% |
| EA190719P00104000 | 2019-07-16 12:58PM EDT | 104.00 | 15.05 | 13.55 | 13.90 | 0.00 | - | 3 | 39 | 80.86% |
| EA190719P00105000 | 2019-07-16 1:35PM EDT | 105.00 | 15.94 | 14.60 | 14.85 | 0.00 | - | 5 | 38 | 71.88% |
| EA190719P00110000 | 2019-07-16 2:06PM EDT | 110.00 | 20.80 | 19.70 | 19.90 | 0.00 | - | 21 | 156 | 106.64% |
| EA190719P00115000 | 2019-06-28 9:30AM EDT | 115.00 | 14.53 | 23.80 | 25.05 | 0.00 | - | 1 | 0 | 152.34% |
| EA190719P00120000 | 2019-07-12 10:34AM EDT | 120.00 | 27.15 | 28.65 | 29.95 | 0.00 | - | 13 | 0 | 156.25% |
| EA190719P00130000 | 2019-06-27 2:34PM EDT | 130.00 | 30.35 | 38.35 | 39.95 | 0.00 | - | - | 0 | 191.80% |