| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F190920C00001000 | 2019-09-10 1:59PM EDT | 1.00 | 8.30 | 8.25 | 8.65 | 0.00 | - | 2 | 0 | 50.00% |
| F190920C00003000 | 2019-09-10 9:44AM EDT | 3.00 | 6.10 | 6.25 | 6.60 | 0.00 | - | - | - | 700.00% |
| F190920C00004000 | 2019-09-12 2:03PM EDT | 4.00 | 5.41 | 5.40 | 5.50 | 0.00 | - | 5 | 0 | 50.00% |
| F190920C00005000 | 2019-08-27 9:43AM EDT | 5.00 | 3.90 | 4.25 | 4.50 | 0.00 | - | 55 | 0 | 325.00% |
| F190920C00006000 | 2019-08-30 11:27AM EDT | 6.00 | 3.15 | 3.40 | 3.60 | 0.00 | - | 33 | 0 | 243.75% |
| F190920C00006500 | 2019-09-06 9:48AM EDT | 6.50 | 2.91 | 2.92 | 3.25 | 0.00 | - | 16 | 0 | 265.63% |
| F190920C00007000 | 2019-09-13 1:16PM EDT | 7.00 | 2.52 | 2.43 | 2.61 | +0.01 | +0.40% | 1 | 0 | 187.50% |
| F190920C00007500 | 2019-09-11 2:05PM EDT | 7.50 | 1.89 | 1.95 | 1.97 | 0.00 | - | 187 | 0 | 103.13% |
| F190920C00008000 | 2019-09-13 10:51AM EDT | 8.00 | 1.52 | 1.45 | 1.47 | +0.07 | +4.83% | 40 | 0 | 78.13% |
| F190920C00008500 | 2019-09-13 2:36PM EDT | 8.50 | 1.00 | 0.94 | 0.99 | +0.04 | +4.17% | 1,196 | 0 | 57.81% |
| F190920C00009000 | 2019-09-13 3:48PM EDT | 9.00 | 0.50 | 0.46 | 0.50 | +0.03 | +6.38% | 1,257 | 0 | 46.09% |
| F190920C00009500 | 2019-09-13 3:59PM EDT | 9.50 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 2,169 | 0 | 30.08% |
| F190920C00010000 | 2019-09-13 3:59PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,691 | 0 | 37.50% |
| F190920C00010500 | 2019-09-13 9:54AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,194 | 0 | 51.56% |
| F190920C00011000 | 2019-09-13 11:22AM EDT | 11.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 105 | 0 | 62.50% |
| F190920C00011500 | 2019-09-06 12:35PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| F190920C00012000 | 2019-09-13 3:16PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| F190920C00013000 | 2019-08-26 10:26AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 0 | 118.75% |
| F190920C00014000 | 2019-08-20 3:02PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| F190920C00015000 | 2019-08-29 10:03AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| F190920C00016000 | 2019-07-24 3:06PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 130 | 175.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| F190920P00002000 | 2019-06-07 10:58AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 19 | 525.00% |
| F190920P00003000 | 2019-06-04 11:18AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 217 | 387.50% |
| F190920P00004000 | 2019-05-28 2:47PM EDT | 4.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 570 | 300.00% |
| F190920P00005000 | 2019-08-05 12:39PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,001 | 1,045 | 225.00% |
| F190920P00006000 | 2019-09-04 9:31AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| F190920P00006500 | 2019-08-23 12:57PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 137.50% |
| F190920P00007000 | 2019-09-10 9:45AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| F190920P00007500 | 2019-09-11 1:06PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| F190920P00008000 | 2019-09-13 9:59AM EDT | 8.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 203 | 0 | 68.75% |
| F190920P00008500 | 2019-09-13 3:46PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 618 | 0 | 53.13% |
| F190920P00009000 | 2019-09-13 3:56PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 1,609 | 0 | 12.50% |
| F190920P00009500 | 2019-09-13 3:44PM EDT | 9.50 | 0.14 | 0.14 | 0.15 | -0.03 | -17.65% | 2,256 | 0 | 27.74% |
| F190920P00010000 | 2019-09-13 3:43PM EDT | 10.00 | 0.55 | 0.51 | 0.58 | -0.02 | -3.51% | 382 | 0 | 42.19% |
| F190920P00010500 | 2019-09-13 3:25PM EDT | 10.50 | 1.05 | 1.04 | 1.06 | -0.03 | -2.78% | 285 | 0 | 51.56% |
| F190920P00011000 | 2019-09-13 12:43PM EDT | 11.00 | 1.49 | 1.54 | 1.60 | -0.08 | -5.10% | 50 | 0 | 79.69% |
| F190920P00011500 | 2019-09-13 10:50AM EDT | 11.50 | 1.99 | 2.03 | 2.07 | +0.04 | +2.05% | 74 | 0 | 50.00% |
| F190920P00012000 | 2019-08-12 3:48PM EDT | 12.00 | 2.68 | 2.41 | 2.62 | 0.00 | - | 4 | 3 | 147.66% |
| F190920P00013000 | 2019-08-08 2:22PM EDT | 13.00 | 4.10 | 3.65 | 3.70 | 0.00 | - | 16 | 2 | 210.16% |
| F190920P00014000 | 2019-08-14 12:57PM EDT | 14.00 | 5.00 | 4.45 | 4.60 | 0.00 | - | 16 | 0 | 198.44% |
| F190920P00014500 | 2019-09-09 3:49PM EDT | 14.50 | 4.95 | 4.70 | 5.10 | 0.00 | - | - | 0 | 212.50% |
| F190920P00015000 | 2019-08-06 12:00PM EDT | 15.00 | 5.50 | 5.75 | 5.95 | 0.00 | - | 5 | 0 | 345.70% |
| F190920P00016000 | 2019-06-14 1:29PM EDT | 16.00 | 6.15 | 5.70 | 5.75 | 0.00 | - | 15 | 255 | 0.00% |