| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA190329C00075500 | 2019-03-18 12:04AM EDT | 75.50 | 24.20 | 26.40 | 28.15 | 0.00 | - | 5 | 5 | 166.50% |
| EA190329C00076500 | 2019-03-18 12:04AM EDT | 76.50 | 23.20 | 25.40 | 27.25 | 0.00 | - | 4 | 4 | 164.45% |
| EA190329C00080000 | 2019-03-22 11:53PM EDT | 80.00 | 22.36 | 21.95 | 23.85 | 0.00 | - | 1 | 1 | 148.83% |
| EA190329C00080500 | 2019-03-20 2:03PM EDT | 80.50 | 16.84 | 21.45 | 23.55 | 0.00 | - | 1 | 1 | 152.05% |
| EA190329C00082000 | 2019-03-20 10:09AM EDT | 82.00 | 15.15 | 19.95 | 22.80 | 0.00 | - | 9 | 13 | 161.96% |
| EA190329C00082500 | 2019-02-08 1:52PM EDT | 82.50 | 14.25 | 19.30 | 20.65 | 0.00 | - | 1 | 1 | 99.61% |
| EA190329C00083500 | 2019-02-08 3:53PM EDT | 83.50 | 14.15 | 18.55 | 19.50 | 0.00 | - | 1 | 1 | 100.59% |
| EA190329C00084000 | 2019-03-22 11:53PM EDT | 84.00 | 13.10 | 18.10 | 18.90 | 0.00 | - | 3 | 3 | 95.51% |
| EA190329C00084500 | 2019-02-07 1:22PM EDT | 84.50 | 4.25 | 17.45 | 18.35 | 0.00 | - | 13 | 13 | 78.91% |
| EA190329C00085000 | 2019-03-15 9:31AM EDT | 85.00 | 14.80 | 16.95 | 17.95 | 0.00 | - | 5 | 7 | 84.77% |
| EA190329C00085500 | 2019-03-22 11:53PM EDT | 85.50 | 14.00 | 16.45 | 17.40 | 0.00 | - | 13 | 13 | 78.91% |
| EA190329C00086000 | 2019-03-22 10:15AM EDT | 86.00 | 16.40 | 16.00 | 16.90 | +4.37 | +36.33% | 2 | 14 | 80.27% |
| EA190329C00086500 | 2019-03-15 9:44AM EDT | 86.50 | 13.30 | 15.45 | 16.55 | 0.00 | - | 1 | 40 | 83.59% |
| EA190329C00088000 | 2019-03-22 2:50PM EDT | 88.00 | 15.53 | 14.25 | 14.75 | +3.83 | +32.74% | 18 | 52 | 76.37% |
| EA190329C00088500 | 2019-03-15 10:10AM EDT | 88.50 | 10.20 | 13.50 | 14.45 | 0.00 | - | 2 | 23 | 71.68% |
| EA190329C00090000 | 2019-03-22 2:36PM EDT | 90.00 | 12.72 | 12.30 | 12.90 | +2.83 | +28.61% | 35 | 40 | 74.41% |
| EA190329C00091000 | 2019-03-21 9:42AM EDT | 91.00 | 9.20 | 11.05 | 11.95 | 0.00 | - | 1 | 31 | 62.31% |
| EA190329C00091500 | 2019-03-05 12:06PM EDT | 91.50 | 6.55 | 10.80 | 11.45 | 0.00 | - | 10 | 10 | 68.36% |
| EA190329C00092000 | 2019-03-21 3:56PM EDT | 92.00 | 12.90 | 10.30 | 11.00 | 0.00 | - | 1 | 7 | 67.19% |
| EA190329C00092500 | 2019-03-20 12:32PM EDT | 92.50 | 5.40 | 9.85 | 10.45 | 0.00 | - | 2 | 14 | 64.65% |
| EA190329C00093000 | 2019-03-22 12:25PM EDT | 93.00 | 9.40 | 9.40 | 9.95 | -0.04 | -0.42% | 10 | 26 | 63.28% |
| EA190329C00093500 | 2019-03-20 10:53AM EDT | 93.50 | 4.95 | 8.90 | 9.50 | 0.00 | - | 9 | 9 | 61.82% |
| EA190329C00094000 | 2019-03-22 11:53PM EDT | 94.00 | 8.70 | 8.40 | 9.05 | 0.00 | - | 14 | 5 | 60.35% |
| EA190329C00094500 | 2019-03-22 3:51PM EDT | 94.50 | 8.14 | 7.95 | 8.60 | +0.50 | +6.54% | 25 | 47 | 59.67% |
| EA190329C00095000 | 2019-03-22 2:19PM EDT | 95.00 | 7.87 | 7.50 | 8.15 | -2.22 | -22.00% | 7 | 102 | 58.89% |
| EA190329C00095500 | 2019-03-22 10:42AM EDT | 95.50 | 7.70 | 6.95 | 7.50 | +0.08 | +1.05% | 7 | 120 | 52.05% |
| EA190329C00096000 | 2019-03-22 2:02PM EDT | 96.00 | 6.90 | 6.75 | 7.20 | +0.05 | +0.73% | 101 | 72 | 58.30% |
| EA190329C00096500 | 2019-03-22 10:52AM EDT | 96.50 | 6.85 | 6.25 | 6.80 | +2.70 | +65.06% | 21 | 71 | 56.84% |
| EA190329C00097000 | 2019-03-22 3:31PM EDT | 97.00 | 6.05 | 5.90 | 6.25 | -1.90 | -23.90% | 13 | 54 | 55.23% |
| EA190329C00097500 | 2019-03-22 10:42AM EDT | 97.50 | 6.05 | 5.35 | 5.80 | -2.00 | -24.84% | 72 | 62 | 51.95% |
| EA190329C00098000 | 2019-03-22 3:54PM EDT | 98.00 | 5.35 | 5.15 | 5.45 | -1.55 | -22.46% | 60 | 1,070 | 54.88% |
| EA190329C00098500 | 2019-03-22 12:47PM EDT | 98.50 | 4.20 | 4.70 | 4.95 | -1.35 | -24.32% | 36 | 61 | 52.05% |
| EA190329C00099000 | 2019-03-22 3:20PM EDT | 99.00 | 4.80 | 4.35 | 4.65 | -1.71 | -26.27% | 71 | 151 | 52.78% |
| EA190329C00100000 | 2019-03-22 3:10PM EDT | 100.00 | 4.12 | 3.65 | 3.90 | -1.73 | -29.57% | 91 | 506 | 51.42% |
| EA190329C00101000 | 2019-03-22 3:59PM EDT | 101.00 | 3.15 | 3.05 | 3.30 | -1.85 | -37.00% | 111 | 225 | 51.56% |
| EA190329C00102000 | 2019-03-22 3:59PM EDT | 102.00 | 2.60 | 2.54 | 2.71 | -1.85 | -41.57% | 433 | 173 | 51.39% |
| EA190329C00103000 | 2019-03-22 3:40PM EDT | 103.00 | 2.19 | 2.05 | 2.22 | -1.61 | -42.37% | 221 | 268 | 51.12% |
| EA190329C00104000 | 2019-03-22 3:54PM EDT | 104.00 | 1.68 | 1.66 | 1.84 | -1.47 | -46.67% | 459 | 264 | 51.76% |
| EA190329C00105000 | 2019-03-22 3:59PM EDT | 105.00 | 1.38 | 1.34 | 1.47 | -1.50 | -52.08% | 4,392 | 698 | 51.95% |
| EA190329C00106000 | 2019-03-22 3:58PM EDT | 106.00 | 1.08 | 1.05 | 1.20 | -1.32 | -55.00% | 170 | 96 | 52.39% |
| EA190329C00107000 | 2019-03-22 3:58PM EDT | 107.00 | 0.86 | 0.86 | 0.97 | -1.07 | -55.44% | 1,788 | 155 | 53.42% |
| EA190329C00108000 | 2019-03-22 3:03PM EDT | 108.00 | 0.82 | 0.68 | 0.80 | -0.77 | -48.43% | 187 | 581 | 54.35% |
| EA190329C00109000 | 2019-03-22 3:46PM EDT | 109.00 | 0.55 | 0.52 | 0.63 | -0.69 | -55.65% | 60 | 26 | 54.54% |
| EA190329C00110000 | 2019-03-22 3:43PM EDT | 110.00 | 0.49 | 0.42 | 0.59 | -0.68 | -58.12% | 464 | 643 | 57.03% |
| EA190329C00115000 | 2019-03-22 2:15PM EDT | 115.00 | 0.20 | 0.13 | 0.18 | -0.26 | -56.52% | 106 | 293 | 60.16% |
| EA190329C00120000 | 2019-03-22 12:03PM EDT | 120.00 | 0.06 | 0.00 | 0.17 | -0.13 | -68.42% | 21 | 159 | 69.34% |
| EA190329C00125000 | 2019-03-22 10:54AM EDT | 125.00 | 0.05 | 0.00 | 0.18 | -0.03 | -37.50% | 20 | 108 | 84.57% |
| EA190329C00130000 | 2019-03-22 11:53PM EDT | 130.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 9 | 336 | 99.61% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EA190329P00074500 | 2019-03-22 11:53PM EDT | 74.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 75 | 20 | 107.81% |
| EA190329P00075000 | 2019-03-05 10:31AM EDT | 75.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 3 | 10 | 128.91% |
| EA190329P00075500 | 2019-02-08 4:58PM EDT | 75.50 | 0.45 | 0.00 | 0.19 | 0.00 | - | 189 | 102 | 126.56% |
| EA190329P00076000 | 2019-02-08 2:10PM EDT | 76.00 | 0.38 | 0.00 | 0.19 | 0.00 | - | 2 | 1 | 124.22% |
| EA190329P00076500 | 2019-02-08 2:11PM EDT | 76.50 | 0.46 | 0.00 | 0.34 | 0.00 | - | 42 | 1 | 133.79% |
| EA190329P00077000 | 2019-03-11 1:35PM EDT | 77.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 12 | 119.14% |
| EA190329P00077500 | 2019-03-12 3:21PM EDT | 77.50 | 0.09 | 0.00 | 0.19 | 0.00 | - | 4 | 4 | 116.80% |
| EA190329P00078000 | 2019-02-26 4:26PM EDT | 78.00 | 0.27 | 0.00 | 0.19 | 0.00 | - | 1 | 0 | 114.45% |
| EA190329P00078500 | 2019-03-11 2:26PM EDT | 78.50 | 0.05 | 0.00 | 1.78 | 0.00 | - | 1 | 0 | 177.64% |
| EA190329P00079500 | 2019-02-08 4:55PM EDT | 79.50 | 1.65 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 107.62% |
| EA190329P00080000 | 2019-03-11 12:01PM EDT | 80.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 6 | 7 | 105.47% |
| EA190329P00080500 | 2019-03-14 12:26PM EDT | 80.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 4 | 5 | 103.91% |
| EA190329P00081000 | 2019-03-22 11:53PM EDT | 81.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 80 | 496 | 83.59% |
| EA190329P00081500 | 2019-03-13 1:00PM EDT | 81.50 | 0.10 | 0.01 | 0.08 | 0.00 | - | 4 | 22 | 88.28% |
| EA190329P00082000 | 2019-03-04 3:15PM EDT | 82.00 | 0.33 | 0.00 | 0.19 | 0.00 | - | 1 | 19 | 96.09% |
| EA190329P00082500 | 2019-03-18 3:37PM EDT | 82.50 | 0.07 | 0.00 | 0.19 | 0.00 | - | 25 | 92 | 93.75% |
| EA190329P00083000 | 2019-03-01 4:28PM EDT | 83.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 92.38% |
| EA190329P00083500 | 2019-03-14 10:16AM EDT | 83.50 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 90.23% |
| EA190329P00084000 | 2019-03-08 1:49PM EDT | 84.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 10 | 8 | 87.89% |
| EA190329P00084500 | 2019-03-15 12:26PM EDT | 84.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 85.55% |
| EA190329P00085000 | 2019-03-21 2:00PM EDT | 85.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 13 | 26 | 90.63% |
| EA190329P00085500 | 2019-03-13 1:38PM EDT | 85.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 204 | 96.48% |
| EA190329P00086000 | 2019-03-21 2:33PM EDT | 86.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 18 | 20 | 68.36% |
| EA190329P00086500 | 2019-03-19 11:06AM EDT | 86.50 | 0.19 | 0.00 | 0.08 | 0.00 | - | 20 | 21 | 66.41% |
| EA190329P00087000 | 2019-03-22 10:19AM EDT | 87.00 | 0.10 | 0.01 | 0.17 | +0.05 | +100.00% | 5 | 6 | 73.05% |
| EA190329P00087500 | 2019-03-19 2:15PM EDT | 87.50 | 0.18 | 0.00 | 0.08 | 0.00 | - | 1 | 4 | 62.50% |
| EA190329P00088000 | 2019-03-21 10:55AM EDT | 88.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 6 | 49 | 61.72% |
| EA190329P00088500 | 2019-03-21 12:41PM EDT | 88.50 | 0.10 | 0.00 | 0.09 | 0.00 | - | 16 | 525 | 59.77% |
| EA190329P00089000 | 2019-03-22 12:37PM EDT | 89.00 | 0.12 | 0.00 | 0.10 | +0.02 | +20.00% | 13 | 30 | 58.59% |
| EA190329P00090000 | 2019-03-22 3:48PM EDT | 90.00 | 0.10 | 0.00 | 0.12 | -0.02 | -16.67% | 11 | 116 | 56.25% |
| EA190329P00091000 | 2019-03-20 1:28PM EDT | 91.00 | 0.38 | 0.02 | 0.21 | 0.00 | - | 181 | 194 | 58.40% |
| EA190329P00091500 | 2019-03-22 11:43AM EDT | 91.50 | 0.22 | 0.04 | 0.21 | +0.08 | +57.14% | 6 | 28 | 57.03% |
| EA190329P00092000 | 2019-03-22 10:27AM EDT | 92.00 | 0.22 | 0.07 | 0.23 | +0.01 | +4.76% | 3 | 50 | 56.84% |
| EA190329P00092500 | 2019-03-21 1:09PM EDT | 92.50 | 0.24 | 0.13 | 0.18 | 0.00 | - | 9 | 14 | 54.88% |
| EA190329P00093000 | 2019-03-22 3:55PM EDT | 93.00 | 0.20 | 0.14 | 0.20 | -0.02 | -9.09% | 94 | 44 | 53.71% |
| EA190329P00093500 | 2019-03-22 3:58PM EDT | 93.50 | 0.23 | 0.17 | 0.24 | -0.02 | -8.00% | 3 | 1,764 | 53.52% |
| EA190329P00094000 | 2019-03-22 3:37PM EDT | 94.00 | 0.25 | 0.20 | 0.35 | -0.05 | -16.67% | 22 | 54 | 54.98% |
| EA190329P00094500 | 2019-03-22 2:16PM EDT | 94.50 | 0.30 | 0.24 | 0.33 | -0.12 | -28.57% | 6 | 28 | 52.93% |
| EA190329P00095000 | 2019-03-22 3:38PM EDT | 95.00 | 0.28 | 0.31 | 0.41 | -0.09 | -24.32% | 278 | 265 | 53.71% |
| EA190329P00095500 | 2019-03-22 2:24PM EDT | 95.50 | 0.39 | 0.31 | 0.43 | -0.03 | -7.14% | 2 | 8 | 51.47% |
| EA190329P00096000 | 2019-03-22 3:32PM EDT | 96.00 | 0.44 | 0.39 | 0.49 | 0.00 | - | 275 | 111 | 51.42% |
| EA190329P00096500 | 2019-03-22 3:45PM EDT | 96.50 | 0.55 | 0.46 | 0.57 | +0.07 | +14.58% | 80 | 24 | 51.22% |
| EA190329P00097000 | 2019-03-22 1:36PM EDT | 97.00 | 0.63 | 0.52 | 0.72 | +0.09 | +16.67% | 68 | 153 | 51.66% |
| EA190329P00097500 | 2019-03-22 1:40PM EDT | 97.50 | 0.74 | 0.60 | 0.80 | +0.11 | +17.46% | 101 | 54 | 50.93% |
| EA190329P00098000 | 2019-03-22 3:58PM EDT | 98.00 | 0.83 | 0.72 | 0.85 | +0.10 | +13.70% | 307 | 325 | 50.10% |
| EA190329P00098500 | 2019-03-22 2:53PM EDT | 98.50 | 0.78 | 0.83 | 0.98 | +0.01 | +1.30% | 150 | 95 | 51.90% |
| EA190329P00099000 | 2019-03-22 3:59PM EDT | 99.00 | 1.07 | 0.99 | 1.10 | +0.20 | +22.99% | 969 | 306 | 51.32% |
| EA190329P00100000 | 2019-03-22 3:50PM EDT | 100.00 | 1.39 | 1.32 | 1.42 | +0.31 | +28.70% | 1,602 | 326 | 51.07% |
| EA190329P00101000 | 2019-03-22 3:30PM EDT | 101.00 | 1.57 | 1.64 | 1.80 | +0.25 | +18.94% | 364 | 115 | 50.78% |
| EA190329P00102000 | 2019-03-22 3:59PM EDT | 102.00 | 2.17 | 2.08 | 2.25 | +0.51 | +30.72% | 367 | 285 | 50.66% |
| EA190329P00103000 | 2019-03-22 3:42PM EDT | 103.00 | 2.67 | 2.59 | 2.77 | +0.57 | +27.14% | 370 | 318 | 50.61% |
| EA190329P00104000 | 2019-03-22 3:26PM EDT | 104.00 | 3.05 | 3.20 | 3.40 | +0.59 | +23.98% | 200 | 200 | 51.54% |
| EA190329P00105000 | 2019-03-22 3:59PM EDT | 105.00 | 4.01 | 3.85 | 4.05 | +1.16 | +40.70% | 141 | 226 | 51.61% |
| EA190329P00106000 | 2019-03-22 3:51PM EDT | 106.00 | 4.73 | 4.50 | 4.80 | +1.08 | +29.59% | 16 | 32 | 52.73% |
| EA190329P00107000 | 2019-03-21 12:21PM EDT | 107.00 | 5.05 | 5.30 | 5.60 | 0.00 | - | 20 | 46 | 50.05% |
| EA190329P00108000 | 2019-03-21 12:21PM EDT | 108.00 | 5.85 | 6.10 | 6.40 | 0.00 | - | 16 | 22 | 54.35% |
| EA190329P00110000 | 2019-03-22 11:53PM EDT | 110.00 | 8.30 | 7.85 | 8.20 | 0.00 | - | 8 | 21 | 51.66% |
| EA190329P00115000 | 2019-03-06 4:21PM EDT | 115.00 | 20.70 | 12.35 | 13.35 | 0.00 | - | 2 | 0 | 62.70% |
| EA190329P00120000 | 2019-02-19 1:01AM EDT | 120.00 | 15.97 | 17.15 | 18.30 | 0.00 | - | 2 | 0 | 66.41% |