| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL191220C00035000 | 2019-12-13 12:26PM EST | 35.00 | 2.57 | 2.15 | 2.35 | -2.82 | -52.32% | 6 | 139 | 46.09% |
| FL191220C00036000 | 2019-12-12 3:54PM EST | 36.00 | 2.79 | 1.30 | 1.50 | 0.00 | - | 2 | 47 | 40.23% |
| FL191220C00037000 | 2019-12-13 3:27PM EST | 37.00 | 0.64 | 0.65 | 0.80 | -2.29 | -78.16% | 95 | 3 | 35.84% |
| FL191220C00037500 | 2019-12-13 3:43PM EST | 37.50 | 0.45 | 0.45 | 0.55 | -0.89 | -66.42% | 91 | 36 | 34.96% |
| FL191220C00038000 | 2019-12-13 3:22PM EST | 38.00 | 0.29 | 0.25 | 0.35 | -0.91 | -75.83% | 1,853 | 145 | 33.79% |
| FL191220C00039000 | 2019-12-13 1:35PM EST | 39.00 | 0.17 | 0.05 | 0.15 | -0.38 | -69.09% | 223 | 419 | 34.96% |
| FL191220C00039500 | 2019-12-13 1:00PM EST | 39.50 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 1 | 298 | 36.13% |
| FL191220C00040000 | 2019-12-13 3:40PM EST | 40.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 722 | 1,075 | 34.96% |
| FL191220C00040500 | 2019-12-12 2:32PM EST | 40.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 316 | 39.45% |
| FL191220C00041000 | 2019-12-12 3:48PM EST | 41.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 7 | 203 | 43.75% |
| FL191220C00041500 | 2019-12-13 2:40PM EST | 41.50 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 5 | 110 | 47.66% |
| FL191220C00042000 | 2019-12-12 12:19PM EST | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 153 | 51.95% |
| FL191220C00042500 | 2019-12-13 11:10AM EST | 42.50 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 10 | 224 | 55.86% |
| FL191220C00043000 | 2019-12-11 1:53PM EST | 43.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 81 | 53.13% |
| FL191220C00043500 | 2019-12-12 12:16PM EST | 43.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 108 | 56.25% |
| FL191220C00044000 | 2019-12-05 10:49AM EST | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 64 | 60.16% |
| FL191220C00044500 | 2019-11-29 10:56AM EST | 44.50 | 0.16 | 0.00 | 0.05 | 0.00 | - | 3 | 58 | 63.28% |
| FL191220C00045000 | 2019-12-10 11:25AM EST | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 945 | 66.41% |
| FL191220C00045500 | 2019-12-04 10:15AM EST | 45.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 109 | 69.53% |
| FL191220C00046000 | 2019-12-09 11:20AM EST | 46.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 72 | 72.66% |
| FL191220C00046500 | 2019-11-22 9:32AM EST | 46.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 3 | 23 | 75.78% |
| FL191220C00047000 | 2019-12-09 11:21AM EST | 47.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 170 | 78.91% |
| FL191220C00047500 | 2019-12-11 9:34AM EST | 47.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 481 | 82.03% |
| FL191220C00048000 | 2019-11-29 12:50PM EST | 48.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 28 | 84.38% |
| FL191220C00048500 | 2019-11-22 10:04AM EST | 48.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 87.50% |
| FL191220C00049000 | 2019-11-25 10:10AM EST | 49.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 90.63% |
| FL191220C00049500 | 2019-11-22 9:50AM EST | 49.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 92.97% |
| FL191220C00050000 | 2019-12-06 3:59PM EST | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 1,005 | 96.09% |
| FL191220C00050500 | 2019-11-25 9:43AM EST | 50.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 55 | 98.44% |
| FL191220C00051000 | 2019-11-22 10:27AM EST | 51.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 33 | 101.56% |
| FL191220C00051500 | 2019-11-22 3:34PM EST | 51.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 7 | 103.91% |
| FL191220C00052000 | 2019-11-22 10:59AM EST | 52.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 26 | 7 | 106.25% |
| FL191220C00052500 | 2019-12-06 9:30AM EST | 52.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 439 | 109.38% |
| FL191220C00053000 | 2019-12-02 9:30AM EST | 53.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 111.72% |
| FL191220C00055000 | 2019-11-26 10:18AM EST | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 334 | 121.88% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FL191220P00030000 | 2019-12-06 9:30AM EST | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 75.00% |
| FL191220P00032500 | 2019-11-25 10:38AM EST | 32.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 16 | 107 | 50.00% |
| FL191220P00035000 | 2019-12-13 3:17PM EST | 35.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 20 | 15,628 | 35.55% |
| FL191220P00036000 | 2019-12-13 3:43PM EST | 36.00 | 0.23 | 0.20 | 0.25 | +0.13 | +130.00% | 215 | 349 | 33.11% |
| FL191220P00037000 | 2019-12-13 3:59PM EST | 37.00 | 0.54 | 0.50 | 0.60 | +0.26 | +92.86% | 114 | 193 | 32.42% |
| FL191220P00037500 | 2019-12-13 3:44PM EST | 37.50 | 0.78 | 0.75 | 0.95 | +0.38 | +95.00% | 54 | 501 | 36.43% |
| FL191220P00038000 | 2019-12-13 2:58PM EST | 38.00 | 1.15 | 1.10 | 1.20 | +0.61 | +112.96% | 69 | 963 | 32.72% |
| FL191220P00039000 | 2019-12-13 2:29PM EST | 39.00 | 2.00 | 1.90 | 2.20 | +0.95 | +90.48% | 21 | 1,298 | 47.46% |
| FL191220P00039500 | 2019-12-13 12:35PM EST | 39.50 | 2.20 | 2.25 | 2.55 | +0.75 | +51.72% | 2 | 376 | 43.36% |
| FL191220P00040000 | 2019-12-13 10:44AM EST | 40.00 | 2.23 | 2.80 | 3.00 | +0.40 | +21.86% | 4 | 1,007 | 44.34% |
| FL191220P00040500 | 2019-12-11 12:51PM EST | 40.50 | 2.80 | 3.20 | 3.50 | +0.50 | +21.74% | 2 | 112 | 49.61% |
| FL191220P00041000 | 2019-12-06 2:40PM EST | 41.00 | 1.45 | 3.70 | 4.00 | 0.00 | - | 40 | 239 | 54.49% |
| FL191220P00041500 | 2019-12-13 10:44AM EST | 41.50 | 3.70 | 4.20 | 4.50 | +1.30 | +54.17% | 1 | 31 | 59.38% |
| FL191220P00042000 | 2019-12-11 9:30AM EST | 42.00 | 2.80 | 4.60 | 5.00 | 0.00 | - | 1 | 79 | 63.87% |
| FL191220P00042500 | 2019-12-13 10:44AM EST | 42.50 | 4.70 | 5.10 | 5.50 | +0.62 | +15.20% | 1 | 221 | 68.36% |
| FL191220P00043000 | 2019-12-04 3:19PM EST | 43.00 | 3.91 | 5.60 | 6.00 | 0.00 | - | 2 | 76 | 72.66% |
| FL191220P00043500 | 2019-11-22 3:15PM EST | 43.50 | 3.97 | 6.10 | 6.50 | 0.00 | - | 35 | 54 | 76.95% |
| FL191220P00044000 | 2019-11-21 9:48AM EST | 44.00 | 5.30 | 6.60 | 7.10 | 0.00 | - | 4 | 4 | 93.36% |
| FL191220P00044500 | 2019-11-19 1:33PM EST | 44.50 | 3.10 | 7.10 | 7.50 | 0.00 | - | - | 40 | 85.16% |
| FL191220P00045000 | 2019-12-11 2:18PM EST | 45.00 | 6.70 | 7.50 | 8.10 | 0.00 | - | 4 | 520 | 101.95% |
| FL191220P00045500 | 2019-11-20 12:20PM EST | 45.50 | 4.37 | 8.10 | 8.60 | 0.00 | - | - | 129 | 106.25% |
| FL191220P00046000 | 2019-11-19 3:04PM EST | 46.00 | 4.10 | 8.50 | 9.10 | 0.00 | - | - | 1 | 110.35% |
| FL191220P00046500 | 2019-11-22 12:48PM EST | 46.50 | 7.20 | 9.00 | 9.70 | 0.00 | - | 1 | 0 | 125.39% |
| FL191220P00047000 | 2019-11-18 12:53PM EST | 47.00 | 3.90 | 9.50 | 10.10 | 0.00 | - | - | 0 | 118.36% |
| FL191220P00047500 | 2019-11-19 11:31AM EST | 47.50 | 4.74 | 10.00 | 10.60 | 0.00 | - | 4 | 24 | 122.27% |
| FL191220P00049000 | 2019-11-18 10:07AM EST | 49.00 | 5.00 | 11.60 | 12.10 | 0.00 | - | - | 0 | 133.59% |
| FL191220P00049500 | 2019-11-19 2:28PM EST | 49.50 | 6.40 | 12.00 | 12.60 | 0.00 | - | - | 0 | 137.11% |
| FL191220P00050000 | 2019-11-25 3:37PM EST | 50.00 | 9.74 | 12.50 | 13.10 | 0.00 | - | 4 | 0 | 140.63% |
| FL191220P00051500 | 2019-11-20 10:53AM EST | 51.50 | 8.60 | 14.00 | 14.60 | 0.00 | - | - | 0 | 150.98% |