| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FEZ190719C00035000 | 2019-06-10 10:55AM EDT | 35.00 | 3.00 | 3.25 | 3.40 | 0.00 | - | 1 | 1 | 67.97% |
| FEZ190719C00036000 | 2019-06-20 3:50PM EDT | 36.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| FEZ190719C00037000 | 2019-07-15 9:40AM EDT | 37.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FEZ190719C00038000 | 2019-07-16 1:46PM EDT | 38.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FEZ190719C00038500 | 2019-07-08 3:34PM EDT | 38.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 651 | 0 | 3.13% |
| FEZ190719C00039000 | 2019-07-15 9:40AM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| FEZ190719C00040000 | 2019-06-21 2:13PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FEZ190719C00042000 | 2019-05-21 2:58PM EDT | 42.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 1 | 53.13% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FEZ190719P00031000 | 2019-06-19 9:33AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FEZ190719P00032000 | 2019-06-27 3:56PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FEZ190719P00033000 | 2019-06-19 12:51PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FEZ190719P00034000 | 2019-07-02 11:23AM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FEZ190719P00035000 | 2019-07-16 12:41PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 25.00% |
| FEZ190719P00036000 | 2019-07-16 12:42PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 25.00% |
| FEZ190719P00036500 | 2019-06-28 11:25AM EDT | 36.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FEZ190719P00037000 | 2019-07-03 9:30AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FEZ190719P00037500 | 2019-07-11 10:31AM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| FEZ190719P00038000 | 2019-07-15 3:08PM EDT | 38.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 3.13% |
| FEZ190719P00038500 | 2019-07-16 2:24PM EDT | 38.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| FEZ190719P00039000 | 2019-07-03 12:32PM EDT | 39.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FEZ190719P00040000 | 2019-06-20 2:41PM EDT | 40.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FEZ190719P00052000 | 2019-06-21 1:08PM EDT | 52.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |