| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA200228C00098000 | 2020-02-25 9:30AM EST | 98.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EA200228C00100000 | 2020-02-24 10:10AM EST | 100.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EA200228C00101000 | 2020-02-25 2:24PM EST | 101.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EA200228C00102000 | 2020-02-25 2:49PM EST | 102.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| EA200228C00103000 | 2020-02-25 3:19PM EST | 103.00 | 4.00 | 3.20 | 3.40 | -0.60 | -13.04% | 50 | 14 | 52.73% |
| EA200228C00104000 | 2020-02-25 3:43PM EST | 104.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| EA200228C00105000 | 2020-02-25 3:57PM EST | 105.00 | 1.99 | 1.91 | 2.10 | -1.01 | -33.67% | 123 | 63 | 50.05% |
| EA200228C00106000 | 2020-02-25 3:59PM EST | 106.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| EA200228C00107000 | 2020-02-25 3:47PM EST | 107.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| EA200228C00108000 | 2020-02-25 3:56PM EST | 108.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| EA200228C00109000 | 2020-02-25 3:55PM EST | 109.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 12.50% |
| EA200228C00110000 | 2020-02-25 3:55PM EST | 110.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 12.50% |
| EA200228C00111000 | 2020-02-25 2:57PM EST | 111.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| EA200228C00112000 | 2020-02-25 2:06PM EST | 112.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| EA200228C00113000 | 2020-02-24 9:30AM EST | 113.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 12 | 73 | 45.12% |
| EA200228C00114000 | 2020-02-25 11:33AM EST | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| EA200228C00115000 | 2020-02-25 3:36PM EST | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| EA200228C00116000 | 2020-02-13 9:49AM EST | 116.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EA200228C00117000 | 2020-02-05 3:43PM EST | 117.00 | 0.36 | 0.06 | 0.06 | 0.00 | - | 1 | 19 | 59.38% |
| EA200228C00118000 | 2020-02-25 9:30AM EST | 118.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| EA200228C00119000 | 2020-02-14 9:45AM EST | 119.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 3 | 4 | 62.11% |
| EA200228C00120000 | 2020-02-06 2:01PM EST | 120.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EA200228C00121000 | 2020-02-03 9:56AM EST | 121.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EA200228C00122000 | 2020-02-03 2:48PM EST | 122.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| EA200228C00123000 | 2020-02-03 12:33PM EST | 123.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 71.09% |
| EA200228C00125000 | 2020-01-28 3:00PM EST | 125.00 | 0.60 | 0.00 | 0.06 | 0.00 | - | 1 | 6 | 81.25% |
| EA200228C00130000 | 2020-01-30 3:05PM EST | 130.00 | 0.31 | 0.00 | 0.11 | 0.00 | - | 15 | 25 | 105.47% |
| EA200228C00135000 | 2020-02-04 2:47PM EST | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EA200228C00140000 | 2020-02-04 2:47PM EST | 140.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 1 | 126.56% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA200228P00095000 | 2020-02-03 9:38AM EST | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| EA200228P00097000 | 2020-02-10 3:09PM EST | 97.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EA200228P00098000 | 2020-02-25 11:24AM EST | 98.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EA200228P00099000 | 2020-02-25 11:53AM EST | 99.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EA200228P00100000 | 2020-02-25 3:04PM EST | 100.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| EA200228P00101000 | 2020-02-25 3:50PM EST | 101.00 | 0.44 | 0.42 | 0.48 | +0.23 | +109.52% | 4 | 80 | 50.49% |
| EA200228P00102000 | 2020-02-25 2:08PM EST | 102.00 | 0.36 | 0.60 | 0.66 | +0.19 | +111.76% | 9 | 46 | 50.34% |
| EA200228P00103000 | 2020-02-25 3:52PM EST | 103.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| EA200228P00104000 | 2020-02-25 3:45PM EST | 104.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| EA200228P00105000 | 2020-02-25 3:59PM EST | 105.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1,195 | 0 | 1.56% |
| EA200228P00106000 | 2020-02-25 2:48PM EST | 106.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| EA200228P00107000 | 2020-02-25 3:53PM EST | 107.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 944 | 0 | 0.00% |
| EA200228P00108000 | 2020-02-25 3:53PM EST | 108.00 | 3.20 | 3.20 | 3.40 | +1.23 | +62.44% | 632 | 162 | 46.48% |
| EA200228P00109000 | 2020-02-25 3:54PM EST | 109.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| EA200228P00110000 | 2020-02-25 1:29PM EST | 110.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| EA200228P00111000 | 2020-02-25 1:16PM EST | 111.00 | 4.00 | 5.60 | 6.05 | +0.05 | +1.27% | 106 | 48 | 55.66% |
| EA200228P00112000 | 2020-02-25 3:50PM EST | 112.00 | 6.65 | 6.35 | 6.95 | +1.90 | +40.00% | 25 | 55 | 57.03% |
| EA200228P00113000 | 2020-02-25 9:58AM EST | 113.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EA200228P00114000 | 2020-02-21 3:28PM EST | 114.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| EA200228P00115000 | 2020-02-18 10:18AM EST | 115.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| EA200228P00116000 | 2020-02-10 11:33AM EST | 116.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA200228P00117000 | 2020-02-20 2:03PM EST | 117.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EA200228P00121000 | 2020-02-19 9:44AM EST | 121.00 | 10.75 | 14.50 | 16.60 | 0.00 | - | - | 2 | 138.97% |
| EA200228P00125000 | 2020-02-13 2:48PM EST | 125.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |