| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR190823C00057000 | 2019-08-15 12:36PM EDT | 57.00 | 0.85 | 1.35 | 1.55 | 0.00 | - | 49 | 50 | 34.86% |
| EMR190823C00058000 | 2019-08-16 3:56PM EDT | 58.00 | 0.90 | 0.80 | 0.90 | +0.25 | +38.46% | 105 | 37 | 31.69% |
| EMR190823C00059000 | 2019-08-16 3:39PM EDT | 59.00 | 0.38 | 0.35 | 0.45 | -0.70 | -64.81% | 37 | 221 | 29.69% |
| EMR190823C00060000 | 2019-08-16 3:17PM EDT | 60.00 | 0.15 | 0.10 | 0.20 | -0.45 | -75.00% | 37 | 131 | 28.91% |
| EMR190823C00061000 | 2019-08-14 9:43AM EDT | 61.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 30.47% |
| EMR190823C00062000 | 2019-08-13 1:46PM EDT | 62.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 44 | 37.31% |
| EMR190823C00063000 | 2019-08-13 10:18AM EDT | 63.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 5 | 49 | 48.24% |
| EMR190823C00064000 | 2019-08-09 3:21PM EDT | 64.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 10 | 28 | 54.88% |
| EMR190823C00065000 | 2019-08-12 12:39PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 73 | 80 | 52.73% |
| EMR190823C00066000 | 2019-08-06 10:17AM EDT | 66.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 58.20% |
| EMR190823C00067000 | 2019-08-13 2:06PM EDT | 67.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 41 | 78 | 63.67% |
| EMR190823C00068000 | 2019-08-05 10:11AM EDT | 68.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 10 | 22 | 68.75% |
| EMR190823C00069000 | 2019-08-02 9:59AM EDT | 69.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 231 | 73.83% |
| EMR190823C00070000 | 2019-07-16 11:00AM EDT | 70.00 | 0.46 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 73.44% |
| EMR190823C00071000 | 2019-07-26 1:55PM EDT | 71.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 83.59% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EMR190823P00050000 | 2019-08-06 10:17AM EDT | 50.00 | 0.11 | - | 0.15 | 0.00 | - | - | 1 | 75.98% |
| EMR190823P00055000 | 2019-08-16 1:32PM EDT | 55.00 | 0.20 | 0.10 | 0.20 | -0.45 | -69.23% | 11 | 17 | 37.79% |
| EMR190823P00057000 | 2019-08-15 11:49AM EDT | 57.00 | 1.42 | 0.45 | 0.55 | 0.00 | - | 26 | 32 | 31.93% |
| EMR190823P00058000 | 2019-08-14 2:21PM EDT | 58.00 | 1.73 | 0.80 | 0.95 | 0.00 | - | 4 | 17 | 30.66% |
| EMR190823P00059000 | 2019-08-14 10:08AM EDT | 59.00 | 1.65 | 1.35 | 1.55 | 0.00 | - | 2 | 10 | 30.47% |
| EMR190823P00060000 | 2019-08-09 9:30AM EDT | 60.00 | 1.85 | 2.05 | 2.35 | 0.00 | - | 1 | 12 | 32.42% |
| EMR190823P00061000 | 2019-08-07 9:53AM EDT | 61.00 | 3.18 | 2.80 | 3.20 | 0.00 | - | 1 | 14 | 32.03% |
| EMR190823P00062000 | 2019-08-01 2:40PM EDT | 62.00 | 3.70 | 3.80 | 4.30 | 0.00 | - | 1 | 8 | 46.19% |
| EMR190823P00063000 | 2019-07-26 10:45AM EDT | 63.00 | 5.24 | 4.80 | 5.30 | 0.00 | - | 1 | 6 | 53.52% |
| EMR190823P00064000 | 2019-08-13 10:48AM EDT | 64.00 | 4.30 | 5.80 | 6.20 | 0.00 | - | 5 | 17 | 51.95% |
| EMR190823P00065000 | 2019-08-02 10:51AM EDT | 65.00 | 5.38 | 6.70 | 7.20 | 0.00 | - | 1 | 15 | 58.20% |
| EMR190823P00066000 | 2019-08-06 11:12AM EDT | 66.00 | 6.73 | 7.50 | 8.30 | 0.00 | - | 1 | 16 | 73.44% |
| EMR190823P00067000 | 2019-08-05 1:14PM EDT | 67.00 | 7.91 | 8.50 | 9.60 | 0.00 | - | 1 | 16 | 100.59% |
| EMR190823P00068000 | 2019-08-12 12:07PM EDT | 68.00 | 9.47 | 8.10 | 12.10 | 0.00 | - | 1 | 0 | 56.25% |
| EMR190823P00069000 | 2019-08-14 9:38AM EDT | 69.00 | 13.40 | 9.10 | 13.00 | 0.00 | - | 2 | 0 | 181.74% |