| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F190726C00004500 | 2019-06-25 9:53AM EDT | 4.50 | 5.40 | 5.45 | 7.80 | 0.00 | - | - | 0 | 802.34% |
| F190726C00006500 | 2019-07-10 9:54AM EDT | 6.50 | 3.75 | 3.65 | 3.80 | 0.00 | - | 1 | 1 | 175.00% |
| F190726C00008000 | 2019-07-19 3:34PM EDT | 8.00 | 2.25 | 2.21 | 2.25 | -0.23 | -9.27% | 23 | 30 | 107.81% |
| F190726C00008500 | 2019-07-16 12:01PM EDT | 8.50 | 1.96 | 1.69 | 1.75 | 0.00 | - | 28 | 31 | 78.13% |
| F190726C00009000 | 2019-07-19 2:55PM EDT | 9.00 | 1.26 | 1.19 | 1.23 | +0.02 | +1.61% | 302 | 312 | 50.00% |
| F190726C00009500 | 2019-07-19 3:17PM EDT | 9.50 | 0.74 | 0.69 | 0.76 | -0.06 | -7.50% | 1,384 | 622 | 51.56% |
| F190726C00010000 | 2019-07-19 3:59PM EDT | 10.00 | 0.26 | 0.27 | 0.28 | -0.07 | -21.21% | 4,114 | 24,695 | 28.91% |
| F190726C00010500 | 2019-07-19 3:59PM EDT | 10.50 | 0.09 | 0.08 | 0.09 | 0.00 | - | 9,819 | 41,781 | 35.94% |
| F190726C00011000 | 2019-07-19 3:50PM EDT | 11.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 294 | 8,104 | 42.97% |
| F190726C00011500 | 2019-07-19 3:23PM EDT | 11.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 338 | 1,258 | 51.56% |
| F190726C00012000 | 2019-07-19 3:16PM EDT | 12.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 438 | 54 | 60.94% |
| F190726C00012500 | 2019-07-19 3:12PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 5 | 65.63% |
| F190726C00013000 | 2019-07-01 12:18PM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 78.13% |
| F190726C00013500 | 2019-07-12 11:41AM EDT | 13.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 87.50% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F190726P00007500 | 2019-06-28 1:55PM EDT | 7.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 60 | 109.38% |
| F190726P00008000 | 2019-07-10 1:53PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 111 | 81.25% |
| F190726P00008500 | 2019-07-19 3:17PM EDT | 8.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 600 | 219 | 68.75% |
| F190726P00009000 | 2019-07-19 3:10PM EDT | 9.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 555 | 10,756 | 60.94% |
| F190726P00009500 | 2019-07-19 3:55PM EDT | 9.50 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 400 | 38,182 | 50.39% |
| F190726P00010000 | 2019-07-19 3:58PM EDT | 10.00 | 0.19 | 0.19 | 0.20 | +0.02 | +11.76% | 1,646 | 41,145 | 50.78% |
| F190726P00010500 | 2019-07-19 3:59PM EDT | 10.50 | 0.50 | 0.51 | 0.53 | +0.03 | +6.38% | 397 | 4,517 | 61.33% |
| F190726P00011000 | 2019-07-19 3:21PM EDT | 11.00 | 0.96 | 0.93 | 0.99 | +0.06 | +6.67% | 137 | 836 | 77.34% |
| F190726P00011500 | 2019-07-19 2:00PM EDT | 11.50 | 1.39 | 1.40 | 1.46 | +0.01 | +0.72% | 137 | 399 | 92.58% |
| F190726P00012000 | 2019-07-19 12:21PM EDT | 12.00 | 1.87 | 1.89 | 1.94 | -0.03 | -1.58% | 166 | 274 | 107.81% |