| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ190719C00005000 | 2019-06-07 10:56AM EDT | 5.00 | 3.35 | 30.90 | 35.90 | 0.00 | - | - | 4 | 3,807.81% |
| FAZ190719C00006000 | 2019-06-14 2:24PM EDT | 6.00 | 1.90 | 29.90 | 34.90 | 0.00 | - | 1 | 1 | 3,393.75% |
| FAZ190719C00007000 | 2019-06-27 3:57PM EDT | 7.00 | 0.94 | 28.95 | 33.95 | 0.00 | - | 800 | 1,860 | 3,107.81% |
| FAZ190719C00007500 | 2019-06-26 10:00AM EDT | 7.50 | 0.60 | 28.45 | 33.45 | 0.00 | - | - | 10 | 2,968.75% |
| FAZ190719C00008000 | 2019-06-27 1:44PM EDT | 8.00 | 0.25 | 30.15 | 35.15 | 0.00 | - | 52 | 1,834 | 4,187.50% |
| FAZ190719C00008500 | 2019-06-25 11:10AM EDT | 8.50 | 0.15 | 27.45 | 32.45 | 0.00 | - | - | 11 | 2,725.00% |
| FAZ190719C00009000 | 2019-06-27 9:56AM EDT | 9.00 | 0.09 | 27.20 | 32.20 | 0.00 | - | 400 | 5,838 | 2,757.03% |
| FAZ190719C00010000 | 2019-06-27 11:14AM EDT | 10.00 | 0.03 | 25.95 | 30.95 | 0.00 | - | 40 | 2,938 | 2,425.00% |
| FAZ190719C00011000 | 2019-06-21 2:17PM EDT | 11.00 | 0.02 | 24.95 | 29.95 | 0.00 | - | 1 | 1,349 | 2,256.25% |
| FAZ190719C00012000 | 2019-06-24 1:31PM EDT | 12.00 | 0.01 | 23.95 | 28.95 | 0.00 | - | 15 | 280 | 2,105.47% |
| FAZ190719C00013000 | 2019-06-24 12:36PM EDT | 13.00 | 0.02 | 22.95 | 27.95 | 0.00 | - | 2 | 799 | 1,969.53% |
| FAZ190719C00014000 | 2019-06-21 2:15PM EDT | 14.00 | 0.03 | 21.95 | 26.95 | 0.00 | - | 4 | 1,889 | 1,846.09% |
| FAZ190719C00015000 | 2019-06-21 2:13PM EDT | 15.00 | 0.02 | 20.95 | 25.95 | 0.00 | - | 6 | 501 | 1,732.03% |
| FAZ190719C00016000 | 2019-06-21 2:15PM EDT | 16.00 | 0.02 | 19.95 | 24.95 | 0.00 | - | 2 | 465 | 1,627.34% |
| FAZ190719C00017000 | 2019-06-21 2:16PM EDT | 17.00 | 0.02 | 18.95 | 23.95 | 0.00 | - | 8 | 241 | 1,528.91% |
| FAZ190719C00018000 | 2019-06-21 2:16PM EDT | 18.00 | 0.02 | 17.95 | 22.95 | 0.00 | - | 5 | 54 | 1,437.50% |
| FAZ190719C00019000 | 2019-06-07 11:11AM EDT | 19.00 | 0.23 | 16.95 | 21.95 | 0.00 | - | 10 | 61 | 1,351.17% |
| FAZ190719C00020000 | 2019-06-04 3:00PM EDT | 20.00 | 0.03 | 15.95 | 20.95 | 0.00 | - | 50 | 73 | 1,269.53% |
| FAZ190719C00021000 | 2019-06-07 11:11AM EDT | 21.00 | 0.09 | 14.95 | 19.95 | 0.00 | - | 10 | 169 | 1,192.19% |
| FAZ190719C00025000 | 2019-06-26 9:48AM EDT | 25.00 | 0.01 | 10.95 | 15.95 | 0.00 | - | 50 | 563 | 914.45% |
| FAZ190719C00034000 | 2019-07-10 11:10AM EDT | 34.00 | 1.78 | 2.34 | 2.90 | 0.00 | - | - | 0 | 129.69% |
| FAZ190719C00035000 | 2019-07-17 2:12PM EDT | 35.00 | 1.48 | 1.63 | 1.96 | 0.00 | - | 1,204 | 512 | 66.41% |
| FAZ190719C00036000 | 2019-07-19 3:41PM EDT | 36.00 | 0.45 | 0.35 | 0.88 | +0.12 | +36.36% | 205 | 215 | 52.34% |
| FAZ190719C00037000 | 2019-07-19 3:08PM EDT | 37.00 | 0.03 | 0.00 | 0.03 | -0.09 | -75.00% | 103 | 269 | 14.84% |
| FAZ190719C00038000 | 2019-07-17 3:42PM EDT | 38.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 38 | 62.89% |
| FAZ190719C00039000 | 2019-07-19 3:07PM EDT | 39.00 | 0.07 | 0.00 | 0.11 | +0.06 | +600.00% | 2 | 57 | 79.69% |
| FAZ190719C00040000 | 2019-07-18 12:51PM EDT | 40.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 43 | 123.44% |
| FAZ190719C00041000 | 2019-07-05 1:47PM EDT | 41.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 5 | 15 | 147.27% |
| FAZ190719C00042000 | 2019-07-05 1:44PM EDT | 42.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | 9 | 15 | 171.09% |
| FAZ190719C00043000 | 2019-07-01 9:39AM EDT | 43.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | - | 2 | 191.41% |
| FAZ190719C00044000 | 2019-07-08 12:00AM EDT | 44.00 | 0.25 | - | 0.21 | 0.00 | - | - | 5 | 252.34% |
| FAZ190719C00050000 | 2019-07-01 11:13AM EDT | 50.00 | 0.50 | 0.00 | 0.21 | 0.00 | - | - | 5 | 327.34% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FAZ190719P00006000 | 2019-06-07 11:26AM EDT | 6.00 | 0.04 | 0.00 | 5.00 | 0.00 | - | - | 5 | 4,076.56% |
| FAZ190719P00007000 | 2019-06-24 3:55PM EDT | 7.00 | 0.02 | 0.00 | 5.00 | 0.00 | - | 2 | 574 | 3,657.81% |
| FAZ190719P00008000 | 2019-06-27 1:04PM EDT | 8.00 | 0.32 | 0.00 | 5.00 | 0.00 | - | 2 | 2,004 | 3,326.56% |
| FAZ190719P00009000 | 2019-06-20 3:55PM EDT | 9.00 | 1.39 | 0.00 | 0.34 | 0.00 | - | 31 | 576 | 1,462.50% |
| FAZ190719P00010000 | 2019-06-20 3:55PM EDT | 10.00 | 2.36 | 0.00 | 5.00 | 0.00 | - | 1 | 244 | 2,822.66% |
| FAZ190719P00011000 | 2019-06-03 3:00PM EDT | 11.00 | 2.15 | 0.00 | 5.00 | 0.00 | - | 1 | 276 | 2,621.88% |
| FAZ190719P00012000 | 2019-06-21 12:54PM EDT | 12.00 | 4.35 | 0.00 | 5.00 | 0.00 | - | 2 | 613 | 2,445.31% |
| FAZ190719P00013000 | 2019-06-03 2:31PM EDT | 13.00 | 4.16 | 0.00 | 5.00 | 0.00 | - | 6 | 1,451 | 2,286.72% |
| FAZ190719P00014000 | 2019-06-20 9:46AM EDT | 14.00 | 6.30 | 0.00 | 5.00 | 0.00 | - | 21 | 1,420 | 2,143.36% |
| FAZ190719P00015000 | 2019-06-05 2:55PM EDT | 15.00 | 6.82 | 0.00 | 5.00 | 0.00 | - | 55 | 165 | 2,012.50% |
| FAZ190719P00016000 | 2019-06-10 12:00AM EDT | 16.00 | 5.79 | 0.00 | 5.00 | 0.00 | - | 25 | 150 | 1,891.80% |
| FAZ190719P00017000 | 2019-06-10 12:00AM EDT | 17.00 | 6.50 | 0.00 | 5.00 | 0.00 | - | 15 | 60 | 1,779.69% |
| FAZ190719P00018000 | 2019-06-07 11:41AM EDT | 18.00 | 8.40 | 0.00 | 5.00 | 0.00 | - | 20 | 67 | 1,675.78% |
| FAZ190719P00019000 | 2019-06-10 12:00AM EDT | 19.00 | 6.95 | 0.00 | 5.00 | 0.00 | - | 0 | 14 | 1,577.73% |
| FAZ190719P00020000 | 2019-06-10 12:00AM EDT | 20.00 | 9.20 | 0.00 | 5.00 | 0.00 | - | 23 | 22 | 1,485.16% |
| FAZ190719P00021000 | 2019-06-10 12:00AM EDT | 21.00 | 10.30 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 1,398.05% |
| FAZ190719P00025000 | 2019-06-07 11:11AM EDT | 25.00 | 16.03 | 0.00 | 5.00 | 0.00 | - | 2 | 31 | 1,086.33% |
| FAZ190719P00033000 | 2019-07-18 3:52PM EDT | 33.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 149.22% |
| FAZ190719P00034000 | 2019-07-18 3:52PM EDT | 34.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 572 | 87.50% |
| FAZ190719P00035000 | 2019-07-18 11:31AM EDT | 35.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 4 | 219 | 83.59% |
| FAZ190719P00036000 | 2019-07-18 3:02PM EDT | 36.00 | 0.35 | 0.00 | 0.04 | 0.00 | - | 25 | 25 | 34.38% |
| FAZ190719P00037000 | 2019-07-18 11:31AM EDT | 37.00 | 0.76 | 0.05 | 0.71 | 0.00 | - | 4 | 4 | 74.80% |
| FAZ190719P00038000 | 2019-07-16 1:45PM EDT | 38.00 | 2.16 | 1.09 | 1.50 | 0.00 | - | - | 8 | 90.43% |
| FAZ190719P00040000 | 2019-07-19 3:58PM EDT | 40.00 | 3.25 | 3.20 | 3.55 | -0.40 | -10.96% | 10 | 5 | 127.73% |