| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT190719C00008000 | 2019-06-07 11:07AM EDT | 8.00 | 5.40 | 5.00 | 5.50 | 0.00 | - | 6 | 0 | 252.93% |
| IGT190719C00009000 | 2019-06-07 11:07AM EDT | 9.00 | 5.00 | 4.00 | 4.30 | 0.00 | - | 5 | 5 | 196.48% |
| IGT190719C00010000 | 2019-06-24 1:54PM EDT | 10.00 | 2.73 | 3.10 | 3.30 | 0.00 | - | 1 | 20 | 161.72% |
| IGT190719C00011000 | 2019-06-07 11:22AM EDT | 11.00 | 3.90 | 2.15 | 2.30 | 0.00 | - | 1 | 25 | 125.29% |
| IGT190719C00012000 | 2019-06-24 1:34PM EDT | 12.00 | 1.00 | 1.30 | 1.45 | 0.00 | - | 9 | 63 | 98.34% |
| IGT190719C00013000 | 2019-06-25 3:28PM EDT | 13.00 | 0.25 | 0.60 | 0.75 | 0.00 | - | 29 | 574 | 76.37% |
| IGT190719C00014000 | 2019-06-21 1:36PM EDT | 14.00 | 0.40 | 0.25 | 0.30 | +0.05 | +14.29% | 102 | 833 | 65.23% |
| IGT190719C00015000 | 2019-06-25 1:03PM EDT | 15.00 | 0.03 | 0.05 | 0.15 | 0.00 | - | 100 | 918 | 60.55% |
| IGT190719C00016000 | 2019-06-25 1:18PM EDT | 16.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 6,512 | 55.47% |
| IGT190719C00017000 | 2019-06-24 9:34AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 230 | 74.22% |
| IGT190719C00018000 | 2019-06-12 1:25PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 594 | 84.38% |
| IGT190719C00019000 | 2019-06-10 10:57AM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 180 | 93.36% |
| IGT190719C00020000 | 2019-06-13 9:34AM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 465 | 91.41% |
| IGT190719C00021000 | 2019-06-07 11:07AM EDT | 21.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 1,733 | 98.44% |
| IGT190719C00022000 | 2019-05-30 1:00PM EDT | 22.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 247 | 105.47% |
| IGT190719C00023000 | 2019-06-07 11:07AM EDT | 23.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 18 | 35 | 112.50% |
| IGT190719C00024000 | 2019-06-07 11:07AM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 203 | 118.75% |
| IGT190719C00025000 | 2019-06-10 12:14AM EDT | 25.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 8 | 105 | 124.22% |
| IGT190719C00026000 | 2019-06-10 12:14AM EDT | 26.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 129.69% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT190719P00008000 | 2019-06-10 12:14AM EDT | 8.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 3 | 13 | 100.78% |
| IGT190719P00009000 | 2019-05-20 2:52PM EDT | 9.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 30 | 84.38% |
| IGT190719P00010000 | 2019-06-17 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 212 | 368 | 55.08% |
| IGT190719P00011000 | 2019-06-21 9:44AM EDT | 11.00 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 1 | 538 | 49.02% |
| IGT190719P00012000 | 2019-06-25 3:44PM EDT | 12.00 | 0.40 | 0.20 | 0.25 | 0.00 | - | 450 | 9,713 | 30.66% |
| IGT190719P00013000 | 2019-06-21 1:01PM EDT | 13.00 | 0.40 | 0.45 | 0.55 | -0.05 | -11.11% | 354 | 3,095 | 0.00% |
| IGT190719P00014000 | 2019-06-25 3:53PM EDT | 14.00 | 1.71 | 1.05 | 1.20 | 0.00 | - | 40 | 1,748 | 0.00% |
| IGT190719P00015000 | 2019-06-25 3:48PM EDT | 15.00 | 2.69 | 1.85 | 2.00 | 0.00 | - | 10 | 738 | 0.00% |
| IGT190719P00016000 | 2019-06-06 10:41AM EDT | 16.00 | 3.70 | 2.80 | 2.95 | 0.00 | - | 1 | 431 | 0.00% |
| IGT190719P00017000 | 2019-06-18 10:58AM EDT | 17.00 | 3.56 | 3.70 | 4.00 | 0.00 | - | 4 | 47 | 0.00% |
| IGT190719P00018000 | 2019-06-07 11:07AM EDT | 18.00 | 4.00 | 4.80 | 5.00 | 0.00 | - | 10 | 0 | 0.00% |
| IGT190719P00019000 | 2019-05-22 9:51AM EDT | 19.00 | 5.40 | 5.70 | 6.00 | 0.00 | - | 2 | 24 | 0.00% |
| IGT190719P00020000 | 2019-06-07 11:07AM EDT | 20.00 | 6.50 | 6.70 | 7.10 | 0.00 | - | 20 | 35 | 0.00% |
| IGT190719P00021000 | 2019-06-07 11:07AM EDT | 21.00 | 8.27 | 7.70 | 8.10 | 0.00 | - | 5 | 7 | 0.00% |
| IGT190719P00022000 | 2019-06-07 11:07AM EDT | 22.00 | 8.80 | 8.70 | 9.10 | 0.00 | - | 30 | 60 | 0.00% |
| IGT190719P00023000 | 2019-06-07 11:07AM EDT | 23.00 | 10.00 | 9.70 | 10.10 | 0.00 | - | 20 | 20 | 0.00% |
| IGT190719P00024000 | 2019-06-10 12:14AM EDT | 24.00 | 7.86 | 10.70 | 11.10 | 0.00 | - | 1 | 22 | 0.00% |
| IGT190719P00025000 | 2019-06-10 12:14AM EDT | 25.00 | 11.06 | 11.70 | 12.10 | 0.00 | - | 0 | 13 | 0.00% |