| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT190418C00010000 | 2019-01-18 11:36AM EST | 10.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IGT190418C00011000 | 2018-11-13 9:34AM EST | 11.00 | 5.09 | 4.50 | 4.80 | 0.00 | - | 1 | 1 | 69.63% |
| IGT190418C00012000 | 2018-12-27 1:53PM EST | 12.00 | 3.00 | 3.60 | 3.90 | 0.00 | - | 24 | 39 | 61.72% |
| IGT190418C00013000 | 2018-12-27 2:39PM EST | 13.00 | 2.50 | 2.95 | 3.10 | 0.00 | - | 27 | 82 | 60.45% |
| IGT190418C00014000 | 2019-01-18 3:44PM EST | 14.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| IGT190418C00015000 | 2019-01-18 3:47PM EST | 15.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1,657 | 0 | 0.00% |
| IGT190418C00016000 | 2019-01-18 2:57PM EST | 16.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 3.13% |
| IGT190418C00017000 | 2019-01-18 1:34PM EST | 17.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| IGT190418C00018000 | 2019-01-18 9:46AM EST | 18.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| IGT190418C00019000 | 2019-01-18 10:01AM EST | 19.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| IGT190418C00020000 | 2019-01-18 3:44PM EST | 20.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,013 | 0 | 12.50% |
| IGT190418C00021000 | 2019-01-16 10:16AM EST | 21.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 2 | 69 | 56.45% |
| IGT190418C00022000 | 2019-01-09 3:35PM EST | 22.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 20 | 227 | 55.37% |
| IGT190418C00023000 | 2019-01-16 10:01AM EST | 23.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2,500 | 8,651 | 56.06% |
| IGT190418C00024000 | 2019-01-08 9:46AM EST | 24.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 7 | 382 | 55.47% |
| IGT190418C00025000 | 2019-01-18 11:39AM EST | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| IGT190418C00026000 | 2018-10-31 2:12PM EST | 26.00 | 0.85 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 62.70% |
| IGT190418C00027000 | 2018-10-24 8:30AM EST | 27.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 66.02% |
| IGT190418C00028000 | 2018-08-24 10:57PM EST | 28.00 | 0.85 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 65.82% |
| IGT190418C00029000 | 2018-10-30 8:46AM EST | 29.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 68.75% |
| IGT190418C00030000 | 2018-10-31 1:47PM EST | 30.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 0 | 10 | 71.48% |
| IGT190418C00035000 | 2018-11-12 3:21PM EST | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 83.98% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IGT190418P00009000 | 2018-11-29 3:55PM EST | 9.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 10 | 10 | 75.98% |
| IGT190418P00010000 | 2019-01-09 2:06PM EST | 10.00 | 0.24 | 0.20 | 0.30 | 0.00 | - | 50 | 10 | 72.85% |
| IGT190418P00011000 | 2019-01-18 2:39PM EST | 11.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| IGT190418P00012000 | 2019-01-18 2:24PM EST | 12.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 12.50% |
| IGT190418P00013000 | 2019-01-18 11:39AM EST | 13.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IGT190418P00014000 | 2019-01-18 3:07PM EST | 14.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| IGT190418P00015000 | 2019-01-18 11:18AM EST | 15.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| IGT190418P00016000 | 2019-01-18 3:48PM EST | 16.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IGT190418P00017000 | 2019-01-09 2:31PM EST | 17.00 | 2.55 | 2.75 | 2.95 | 0.00 | - | 2 | 159 | 59.18% |
| IGT190418P00018000 | 2019-01-18 11:39AM EST | 18.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IGT190418P00019000 | 2019-01-18 1:39PM EST | 19.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IGT190418P00020000 | 2019-01-18 1:46PM EST | 20.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IGT190418P00021000 | 2018-12-18 11:59AM EST | 21.00 | 5.81 | 5.90 | 6.20 | 0.00 | - | 6 | 19 | 57.03% |
| IGT190418P00022000 | 2018-11-01 10:20AM EST | 22.00 | 5.35 | 6.90 | 7.20 | 0.00 | - | 10 | 20 | 62.40% |
| IGT190418P00023000 | 2019-01-18 3:12PM EST | 23.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IGT190418P00024000 | 2018-12-24 12:40PM EST | 24.00 | 10.41 | 8.70 | 9.10 | 0.00 | - | 1 | 11 | 61.13% |
| IGT190418P00025000 | 2018-10-31 11:12AM EST | 25.00 | 7.71 | 9.70 | 10.00 | 0.00 | - | 0 | 10 | 60.35% |
| IGT190418P00026000 | 2018-11-14 10:15AM EST | 26.00 | 10.30 | 10.70 | 11.00 | 0.00 | - | 12 | 12 | 63.87% |
| IGT190418P00028000 | 2018-12-18 3:52PM EST | 28.00 | 12.00 | 12.60 | 13.00 | 0.00 | - | 1 | 1 | 63.67% |