| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL190628C00035000 | 2019-06-21 11:00AM EDT | 35.00 | 6.89 | 7.10 | 7.50 | +6.89 | +∞% | 10 | 10 | 99.22% |
| FL190628C00037000 | 2019-06-18 3:49PM EDT | 37.00 | 5.00 | 5.10 | 5.50 | +5.00 | +∞% | - | 3 | 75.00% |
| FL190628C00039000 | 2019-06-21 12:25PM EDT | 39.00 | 3.10 | 3.20 | 3.60 | +0.29 | +10.32% | 81 | 96 | 66.02% |
| FL190628C00039500 | 2019-06-07 2:52PM EDT | 39.50 | 3.50 | 2.75 | 3.10 | 0.00 | - | 2 | 1 | 58.79% |
| FL190628C00040000 | 2019-06-21 3:59PM EDT | 40.00 | 2.41 | 2.30 | 2.65 | +2.41 | +∞% | 65 | 3 | 56.45% |
| FL190628C00040500 | 2019-06-07 3:43PM EDT | 40.50 | 2.70 | 1.90 | 2.25 | 0.00 | - | 4 | 32 | 56.64% |
| FL190628C00041000 | 2019-06-21 10:40AM EDT | 41.00 | 1.43 | 1.55 | 1.70 | +0.28 | +24.35% | 20 | 73 | 43.95% |
| FL190628C00041500 | 2019-06-21 2:01PM EDT | 41.50 | 1.40 | 1.20 | 1.35 | +0.31 | +28.44% | 15 | 39 | 44.82% |
| FL190628C00042000 | 2019-06-21 2:22PM EDT | 42.00 | 1.10 | 0.90 | 1.05 | +0.48 | +77.42% | 35 | 171 | 45.70% |
| FL190628C00042500 | 2019-06-21 3:59PM EDT | 42.50 | 0.68 | 0.65 | 0.75 | +0.15 | +28.30% | 84 | 74 | 43.65% |
| FL190628C00043000 | 2019-06-21 3:47PM EDT | 43.00 | 0.52 | 0.45 | 0.60 | +0.10 | +23.81% | 11 | 81 | 47.46% |
| FL190628C00043500 | 2019-06-21 2:27PM EDT | 43.50 | 0.40 | 0.30 | 0.40 | +0.18 | +81.82% | 23 | 144 | 45.70% |
| FL190628C00044000 | 2019-06-21 12:39PM EDT | 44.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 4 | 83 | 47.75% |
| FL190628C00044500 | 2019-06-17 10:46AM EDT | 44.50 | 0.45 | 0.10 | 0.20 | 0.00 | - | 4 | 11 | 47.66% |
| FL190628C00045000 | 2019-06-21 12:56PM EDT | 45.00 | 0.11 | 0.05 | 0.20 | +0.06 | +120.00% | 2 | 113 | 54.59% |
| FL190628C00045500 | 2019-06-21 12:48PM EDT | 45.50 | 0.07 | 0.00 | 0.15 | -0.08 | -53.33% | 4 | 13 | 56.06% |
| FL190628C00046000 | 2019-06-21 9:53AM EDT | 46.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 25 | 51.95% |
| FL190628C00046500 | 2019-06-17 3:42PM EDT | 46.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 265 | 52.73% |
| FL190628C00047000 | 2019-06-10 3:02PM EDT | 47.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 18 | 19 | 57.42% |
| FL190628C00047500 | 2019-06-17 12:08AM EDT | 47.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 0 | 54.69% |
| FL190628C00048000 | 2019-06-04 11:45AM EDT | 48.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 59.38% |
| FL190628C00049000 | 2019-05-29 11:28AM EDT | 49.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 67.19% |
| FL190628C00050000 | 2019-05-28 11:32AM EDT | 50.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 17 | 19 | 75.00% |
| FL190628C00051000 | 2019-05-28 12:24PM EDT | 51.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 82.81% |
| FL190628C00051500 | 2019-05-21 3:33PM EDT | 51.50 | 4.46 | 0.00 | 0.05 | 0.00 | - | - | 1 | 86.72% |
| FL190628C00052500 | 2019-06-04 10:30AM EDT | 52.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 22 | 307 | 93.75% |
| FL190628C00053500 | 2019-05-24 11:31AM EDT | 53.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 100.78% |
| FL190628C00054000 | 2019-05-24 3:01PM EDT | 54.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 151 | 151 | 104.69% |
| FL190628C00054500 | 2019-05-23 11:13AM EDT | 54.50 | 3.20 | 0.00 | 0.05 | 0.00 | - | - | 8 | 107.81% |
| FL190628C00055000 | 2019-05-22 2:21PM EDT | 55.00 | 3.60 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 110.94% |
| FL190628C00055500 | 2019-05-23 3:31PM EDT | 55.50 | 2.42 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 114.06% |
| FL190628C00056000 | 2019-05-24 9:38AM EDT | 56.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 9 | 7 | 117.19% |
| FL190628C00056500 | 2019-05-24 9:36AM EDT | 56.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 120.31% |
| FL190628C00057000 | 2019-06-07 11:04AM EDT | 57.00 | 3.40 | 0.00 | 0.05 | 0.00 | - | - | 1 | 123.44% |
| FL190628C00058000 | 2019-05-20 9:59AM EDT | 58.00 | 2.25 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 129.69% |
| FL190628C00058500 | 2019-05-23 11:13AM EDT | 58.50 | 1.65 | 0.00 | 0.05 | 0.00 | - | - | 1 | 132.81% |
| FL190628C00060000 | 2019-05-22 11:52AM EDT | 60.00 | 1.50 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 142.19% |
| FL190628C00060500 | 2019-05-28 10:42AM EDT | 60.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 145.31% |
| FL190628C00061000 | 2019-05-23 11:19AM EDT | 61.00 | 1.02 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 146.88% |
| FL190628C00061500 | 2019-05-23 1:28PM EDT | 61.50 | 0.84 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 150.00% |
| FL190628C00062000 | 2019-05-28 11:27AM EDT | 62.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 153.13% |
| FL190628C00063000 | 2019-05-23 1:28PM EDT | 63.00 | 0.59 | 0.00 | 0.05 | 0.00 | - | 4 | 2 | 159.38% |
| FL190628C00065000 | 2019-05-22 3:59PM EDT | 65.00 | 0.49 | 0.00 | 0.05 | 0.00 | - | - | 6 | 168.75% |
| FL190628C00070000 | 2019-05-22 3:59PM EDT | 70.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 193.75% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL190628P00035000 | 2019-06-07 11:04AM EDT | 35.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | - | 2 | 89.06% |
| FL190628P00036000 | 2019-05-31 3:01PM EDT | 36.00 | 0.55 | 0.10 | 0.05 | 0.00 | - | - | 2 | 94.14% |
| FL190628P00037000 | 2019-06-03 12:29PM EDT | 37.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 3 | 38 | 75.00% |
| FL190628P00037500 | 2019-06-21 11:31AM EDT | 37.50 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 8 | 3 | 68.75% |
| FL190628P00038000 | 2019-06-19 9:32AM EDT | 38.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 179 | 68.36% |
| FL190628P00038500 | 2019-06-18 12:02PM EDT | 38.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 56.64% |
| FL190628P00039000 | 2019-06-20 9:55AM EDT | 39.00 | 0.17 | 0.05 | 0.10 | 0.00 | - | 1 | 51 | 55.47% |
| FL190628P00039500 | 2019-06-20 11:03AM EDT | 39.50 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 58.79% |
| FL190628P00040000 | 2019-06-21 3:43PM EDT | 40.00 | 0.17 | 0.10 | 0.20 | -0.31 | -64.58% | 4 | 72 | 51.37% |
| FL190628P00040500 | 2019-06-19 2:44PM EDT | 40.50 | 0.50 | 0.20 | 0.25 | 0.00 | - | 1 | 5 | 50.59% |
| FL190628P00041000 | 2019-06-21 3:42PM EDT | 41.00 | 0.33 | 0.30 | 0.40 | -0.22 | -40.00% | 251 | 48 | 51.37% |
| FL190628P00041500 | 2019-06-21 1:14PM EDT | 41.50 | 0.50 | 0.45 | 0.55 | -0.45 | -47.37% | 1 | 62 | 51.17% |
| FL190628P00042000 | 2019-06-21 3:59PM EDT | 42.00 | 0.68 | 0.65 | 0.75 | -0.50 | -42.37% | 14 | 62 | 51.47% |
| FL190628P00042500 | 2019-06-21 3:44PM EDT | 42.50 | 0.90 | 0.85 | 1.00 | -0.48 | -34.78% | 33 | 41 | 50.78% |
| FL190628P00043000 | 2019-06-21 11:02AM EDT | 43.00 | 1.45 | 1.15 | 1.25 | -2.25 | -60.81% | 15 | 2 | 50.39% |
| FL190628P00043500 | 2019-05-30 12:01PM EDT | 43.50 | 2.85 | 1.50 | 1.65 | 0.00 | - | 2 | 2 | 53.52% |
| FL190628P00044000 | 2019-06-19 3:29PM EDT | 44.00 | 2.55 | 1.85 | 2.05 | 0.00 | - | 1 | 10 | 54.69% |
| FL190628P00044500 | 2019-05-30 12:04PM EDT | 44.50 | 3.50 | 2.30 | 2.60 | 0.00 | - | 1 | 0 | 63.09% |
| FL190628P00045000 | 2019-06-21 11:22AM EDT | 45.00 | 3.10 | 2.75 | 3.00 | -0.29 | -8.55% | 1 | 31 | 65.23% |
| FL190628P00045500 | 2019-05-28 9:48AM EDT | 45.50 | 2.55 | 3.20 | 3.70 | 0.00 | - | - | 2 | 78.42% |
| FL190628P00049000 | 2019-06-21 11:15AM EDT | 49.00 | 7.22 | 6.60 | 7.60 | -0.12 | -1.63% | 1 | 8 | 137.50% |
| FL190628P00049500 | 2019-05-24 9:59AM EDT | 49.50 | 5.60 | 7.10 | 8.30 | 0.00 | - | 66 | 6 | 152.15% |
| FL190628P00050000 | 2019-06-17 12:23PM EDT | 50.00 | 7.31 | 7.50 | 8.30 | 0.00 | - | 2 | 17 | 130.08% |
| FL190628P00050500 | 2019-05-24 3:30PM EDT | 50.50 | 6.00 | 7.90 | 9.20 | 0.00 | - | 43 | 1 | 150.78% |
| FL190628P00052000 | 2019-05-29 9:38AM EDT | 52.00 | 10.33 | 9.50 | 10.00 | 0.00 | - | 2 | 0 | 131.25% |
| FL190628P00052500 | 2019-05-24 10:11AM EDT | 52.50 | 8.24 | 9.90 | 12.10 | 0.00 | - | 1 | 0 | 212.70% |
| FL190628P00054000 | 2019-06-12 1:05PM EDT | 54.00 | 12.30 | 11.30 | 12.00 | 0.00 | - | 100 | 0 | 129.69% |
| FL190628P00054500 | 2019-05-24 12:15PM EDT | 54.50 | 14.06 | 11.90 | 12.50 | 0.00 | - | 1 | 0 | 144.53% |
| FL190628P00055000 | 2019-05-28 9:43AM EDT | 55.00 | 10.90 | 12.30 | 13.00 | 0.00 | - | 3 | 0 | 137.50% |
| FL190628P00055500 | 2019-05-24 9:32AM EDT | 55.50 | 11.10 | 12.90 | 13.70 | 0.00 | - | 2 | 1 | 170.31% |
| FL190628P00056000 | 2019-05-23 9:42AM EDT | 56.00 | 4.73 | 13.30 | 15.60 | 0.00 | - | - | 0 | 246.09% |
| FL190628P00057000 | 2019-05-28 11:41AM EDT | 57.00 | 12.50 | 14.50 | 15.00 | 0.00 | - | 5 | 5 | 174.22% |
| FL190628P00057500 | 2019-05-20 10:23AM EDT | 57.50 | 5.32 | 15.40 | 16.30 | 0.00 | - | 8 | 4 | 251.56% |
| FL190628P00059500 | 2019-05-23 9:44AM EDT | 59.50 | 7.05 | 16.90 | 17.70 | 0.00 | - | - | 0 | 202.34% |