| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GES190118C00005000 | 2018-09-21 10:50PM EST | 5.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GES190118C00008000 | 2018-09-21 10:50PM EST | 8.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GES190118C00010000 | 2019-01-08 3:45PM EST | 10.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GES190118C00013000 | 2018-12-26 11:54AM EST | 13.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GES190118C00014000 | 2018-12-10 1:45PM EST | 14.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GES190118C00015000 | 2019-01-10 1:32PM EST | 15.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GES190118C00016000 | 2018-12-04 2:41PM EST | 16.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GES190118C00017000 | 2018-12-17 9:36AM EST | 17.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GES190118C00018000 | 2019-01-02 12:47PM EST | 18.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GES190118C00019000 | 2019-01-10 10:04AM EST | 19.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GES190118C00020000 | 2019-01-15 3:25PM EST | 20.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GES190118C00021000 | 2019-01-10 3:01PM EST | 21.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GES190118C00022000 | 2019-01-16 2:06PM EST | 22.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| GES190118C00023000 | 2019-01-16 11:28AM EST | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GES190118C00024000 | 2019-01-09 10:08AM EST | 24.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GES190118C00025000 | 2018-12-18 1:34PM EST | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GES190118C00026000 | 2018-12-10 2:19PM EST | 26.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GES190118C00027000 | 2018-12-13 10:15AM EST | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GES190118C00028000 | 2018-12-12 10:28AM EST | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| GES190118C00029000 | 2018-11-29 10:10AM EST | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| GES190118C00030000 | 2018-11-29 9:31AM EST | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GES190118C00031000 | 2018-11-28 3:57PM EST | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GES190118C00032000 | 2018-11-27 2:53PM EST | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GES190118C00033000 | 2018-07-27 4:57PM EST | 33.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GES190118C00034000 | 2018-09-21 10:12AM EST | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GES190118C00035000 | 2018-07-20 10:55PM EST | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GES190118C00036000 | 2018-11-01 3:41PM EST | 36.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| GES190118C00037000 | 2018-11-01 3:41PM EST | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GES190118P00003000 | 2018-09-21 10:50PM EST | 3.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GES190118P00005000 | 2018-12-28 10:04AM EST | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GES190118P00008000 | 2018-12-19 10:05AM EST | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GES190118P00010000 | 2018-12-26 9:31AM EST | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GES190118P00012000 | 2018-11-28 10:30AM EST | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 100.00% |
| GES190118P00013000 | 2018-12-26 9:31AM EST | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GES190118P00014000 | 2018-11-01 12:26PM EST | 14.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GES190118P00015000 | 2018-12-18 9:30AM EST | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GES190118P00016000 | 2018-11-28 3:56PM EST | 16.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GES190118P00017000 | 2019-01-07 1:14PM EST | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| GES190118P00018000 | 2019-01-11 9:33AM EST | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| GES190118P00019000 | 2019-01-10 9:42AM EST | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| GES190118P00020000 | 2019-01-16 1:36PM EST | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| GES190118P00021000 | 2019-01-16 10:32AM EST | 21.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| GES190118P00022000 | 2019-01-16 1:36PM EST | 22.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GES190118P00023000 | 2019-01-16 10:17AM EST | 23.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GES190118P00024000 | 2018-12-11 1:48PM EST | 24.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GES190118P00025000 | 2019-01-16 9:30AM EST | 25.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GES190118P00026000 | 2018-11-30 11:58AM EST | 26.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| GES190118P00027000 | 2018-10-02 9:44AM EST | 27.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GES190118P00030000 | 2018-07-20 9:49AM EST | 30.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GES190118P00034000 | 2018-11-01 12:26PM EST | 34.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GES190118P00039000 | 2018-12-14 11:57PM EST | 39.00 | 17.14 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |