| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS190628C00090000 | 2019-06-07 10:00AM EDT | 90.00 | 16.50 | 24.10 | 26.90 | 0.00 | - | 10 | 17 | 180.66% |
| EXAS190628C00095000 | 2019-06-13 3:02PM EDT | 95.00 | 17.80 | 19.10 | 22.00 | 0.00 | - | 1 | 14 | 154.98% |
| EXAS190628C00096000 | 2019-05-24 2:34PM EDT | 96.00 | 5.80 | 18.10 | 21.00 | 0.00 | - | 2 | 6 | 149.02% |
| EXAS190628C00096500 | 2019-05-30 10:19AM EDT | 96.50 | 7.00 | 17.60 | 20.40 | 0.00 | - | 2 | 3 | 142.48% |
| EXAS190628C00097000 | 2019-06-03 10:37AM EDT | 97.00 | 8.50 | 16.90 | 19.90 | 0.00 | - | 1 | 0 | 139.55% |
| EXAS190628C00097500 | 2019-06-12 9:46AM EDT | 97.50 | 15.87 | 16.60 | 19.50 | 0.00 | - | 2 | 11 | 140.23% |
| EXAS190628C00098000 | 2019-06-17 12:53PM EDT | 98.00 | 13.02 | 15.90 | 19.00 | 0.00 | - | 2 | 7 | 137.31% |
| EXAS190628C00099000 | 2019-06-10 11:39AM EDT | 99.00 | 12.80 | 14.90 | 18.00 | 0.00 | - | 4 | 4 | 131.45% |
| EXAS190628C00100000 | 2019-06-18 10:22AM EDT | 100.00 | 15.58 | 14.50 | 17.00 | 0.00 | - | 30 | 36 | 65.23% |
| EXAS190628C00101000 | 2019-05-21 10:08AM EDT | 101.00 | 4.80 | 13.70 | 16.40 | 0.00 | - | 50 | 55 | 83.01% |
| EXAS190628C00102000 | 2019-06-18 3:16PM EDT | 102.00 | 13.15 | 12.50 | 15.10 | 0.00 | - | 20 | 29 | 62.50% |
| EXAS190628C00103000 | 2019-06-04 1:10PM EDT | 103.00 | 3.80 | 11.50 | 14.00 | 0.00 | - | 1 | 18 | 53.91% |
| EXAS190628C00104000 | 2019-06-05 10:09AM EDT | 104.00 | 5.20 | 10.20 | 13.10 | 0.00 | - | 2 | 5 | 104.93% |
| EXAS190628C00105000 | 2019-06-12 1:46PM EDT | 105.00 | 9.60 | 9.70 | 12.00 | 0.00 | - | 1 | 39 | 53.91% |
| EXAS190628C00106000 | 2019-06-12 9:38AM EDT | 106.00 | 8.40 | 8.30 | 11.10 | 0.00 | - | 1 | 1 | 92.87% |
| EXAS190628C00107000 | 2019-06-10 9:47AM EDT | 107.00 | 5.37 | 7.90 | 10.30 | 0.00 | - | 2 | 6 | 56.79% |
| EXAS190628C00108000 | 2019-06-12 12:59PM EDT | 108.00 | 7.80 | 7.10 | 8.50 | 0.00 | - | 5 | 13 | 64.65% |
| EXAS190628C00109000 | 2019-06-19 12:02PM EDT | 109.00 | 8.50 | 5.80 | 7.50 | 0.00 | - | 4 | 3 | 59.03% |
| EXAS190628C00110000 | 2019-06-21 9:32AM EDT | 110.00 | 5.60 | 5.00 | 6.90 | -2.30 | -29.11% | 2 | 8 | 63.28% |
| EXAS190628C00111000 | 2019-06-21 3:55PM EDT | 111.00 | 5.60 | 5.20 | 5.80 | -0.35 | -5.88% | 1 | 19 | 54.69% |
| EXAS190628C00112000 | 2019-06-20 9:55AM EDT | 112.00 | 6.00 | 4.40 | 5.30 | 0.00 | - | 2 | 41 | 59.03% |
| EXAS190628C00113000 | 2019-06-21 12:54PM EDT | 113.00 | 3.65 | 3.70 | 4.50 | -1.08 | -22.83% | 2 | 23 | 55.91% |
| EXAS190628C00114000 | 2019-06-18 3:59PM EDT | 114.00 | 4.26 | 3.00 | 3.60 | 0.00 | - | 3 | 7 | 50.15% |
| EXAS190628C00115000 | 2019-06-21 9:32AM EDT | 115.00 | 2.60 | 2.45 | 3.10 | -1.30 | -33.33% | 2 | 33 | 51.22% |
| EXAS190628C00116000 | 2019-06-21 3:48PM EDT | 116.00 | 2.17 | 1.90 | 2.50 | +2.17 | +∞% | 19 | 21 | 49.32% |
| EXAS190628C00117000 | 2019-06-21 3:39PM EDT | 117.00 | 1.81 | 1.45 | 2.00 | -0.14 | -7.18% | 25 | 12 | 48.15% |
| EXAS190628C00119000 | 2019-06-21 3:49PM EDT | 119.00 | 1.05 | 0.80 | 1.25 | +1.05 | +∞% | 5 | 3 | 47.17% |
| EXAS190628C00120000 | 2019-06-21 3:58PM EDT | 120.00 | 0.80 | 0.55 | 0.90 | -0.50 | -38.46% | 180 | 231 | 45.31% |
| EXAS190628C00122000 | 2019-06-19 1:25PM EDT | 122.00 | 0.90 | 0.30 | 0.80 | +0.90 | +∞% | - | 5 | 53.13% |
| EXAS190628C00123000 | 2019-06-21 3:29PM EDT | 123.00 | 0.34 | 0.15 | 0.70 | +0.34 | +∞% | 40 | 0 | 55.13% |
| EXAS190628C00125000 | 2019-06-19 12:31PM EDT | 125.00 | 0.55 | 0.10 | 0.30 | +0.55 | +∞% | - | 102 | 49.90% |
| EXAS190628C00127000 | 2019-06-19 10:19AM EDT | 127.00 | 0.33 | 0.00 | 0.45 | +0.33 | +∞% | - | 1 | 53.52% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS190628P00075000 | 2019-06-07 11:06AM EDT | 75.00 | 0.53 | 0.00 | 1.00 | 0.00 | - | - | 10 | 224.22% |
| EXAS190628P00080000 | 2019-06-12 10:48AM EDT | 80.00 | 0.07 | 0.00 | 0.85 | 0.00 | - | 1 | 26 | 189.45% |
| EXAS190628P00085000 | 2019-06-19 9:46AM EDT | 85.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 4 | 4 | 174.12% |
| EXAS190628P00090000 | 2019-05-29 10:57AM EDT | 90.00 | 1.90 | 0.30 | 1.15 | 0.00 | - | 1 | 19 | 156.25% |
| EXAS190628P00094000 | 2019-06-05 1:45PM EDT | 94.00 | 1.05 | 0.00 | 0.85 | 0.00 | - | - | 3 | 118.36% |
| EXAS190628P00095000 | 2019-06-17 10:24AM EDT | 95.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 1 | 76 | 113.48% |
| EXAS190628P00097000 | 2019-05-31 12:14PM EDT | 97.00 | 2.57 | 0.00 | 0.90 | 0.00 | - | 5 | 8 | 105.27% |
| EXAS190628P00097500 | 2019-06-17 2:31PM EDT | 97.50 | 0.25 | 0.00 | 1.15 | 0.00 | - | 5 | 5 | 109.38% |
| EXAS190628P00098500 | 2019-05-29 9:59AM EDT | 98.50 | 5.60 | 0.00 | 0.75 | 0.00 | - | - | 4 | 93.95% |
| EXAS190628P00099000 | 2019-05-31 12:39PM EDT | 99.00 | 3.45 | 0.00 | 0.75 | 0.00 | - | - | 3 | 91.60% |
| EXAS190628P00100000 | 2019-06-21 12:17PM EDT | 100.00 | 0.15 | 0.00 | 0.75 | -0.35 | -70.00% | 1 | 31 | 86.91% |
| EXAS190628P00101000 | 2019-06-13 10:56AM EDT | 101.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 82.23% |
| EXAS190628P00102000 | 2019-06-12 2:45PM EDT | 102.00 | 0.82 | 0.15 | 0.75 | 0.00 | - | 7 | 8 | 81.35% |
| EXAS190628P00103000 | 2019-06-10 12:12PM EDT | 103.00 | 1.45 | 0.00 | 0.80 | 0.00 | - | 5 | 13 | 74.22% |
| EXAS190628P00105000 | 2019-06-20 12:00PM EDT | 105.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 28 | 54.59% |
| EXAS190628P00107000 | 2019-06-20 9:42AM EDT | 107.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 40 | 55 | 50.98% |
| EXAS190628P00108000 | 2019-06-18 1:52PM EDT | 108.00 | 0.90 | 0.30 | 0.70 | +0.90 | +∞% | - | 4 | 54.00% |
| EXAS190628P00109000 | 2019-06-19 3:08PM EDT | 109.00 | 0.83 | 0.25 | 0.60 | 0.00 | - | 5 | 2 | 52.05% |
| EXAS190628P00110000 | 2019-06-21 12:15PM EDT | 110.00 | 0.75 | 0.45 | 0.80 | +0.75 | +∞% | 50 | 2 | 52.25% |
| EXAS190628P00111000 | 2019-06-21 3:33PM EDT | 111.00 | 0.80 | 0.70 | 1.05 | 0.00 | - | 2 | 3 | 52.59% |
| EXAS190628P00112000 | 2019-06-21 2:15PM EDT | 112.00 | 0.90 | 0.90 | 1.30 | +0.90 | +∞% | 25 | 2 | 51.78% |
| EXAS190628P00113000 | 2019-06-20 9:47AM EDT | 113.00 | 1.30 | 1.20 | 1.60 | 0.00 | - | 4 | 9 | 51.07% |
| EXAS190628P00114000 | 2019-06-21 12:37PM EDT | 114.00 | 1.90 | 1.55 | 2.00 | +1.90 | +∞% | 13 | 7 | 51.32% |
| EXAS190628P00115000 | 2019-06-19 1:30PM EDT | 115.00 | 2.71 | 1.95 | 2.40 | +2.71 | +∞% | - | 10 | 50.46% |
| EXAS190628P00116000 | 2019-06-21 3:33PM EDT | 116.00 | 2.45 | 2.45 | 3.10 | +2.45 | +∞% | 2 | 0 | 54.13% |
| EXAS190628P00120000 | 2019-06-18 2:49PM EDT | 120.00 | 5.60 | 4.90 | 5.80 | +5.60 | +∞% | - | 2 | 57.62% |