| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJH200221C00145000 | 2019-09-15 11:08PM EST | 145.00 | 51.80 | 46.20 | 51.00 | 0.00 | - | - | 10 | 0.00% |
| IJH200221C00170000 | 2019-09-23 1:15PM EST | 170.00 | 27.75 | 26.80 | 27.90 | 0.00 | - | 17 | 0 | 0.00% |
| IJH200221C00177000 | 2019-11-11 12:14AM EST | 177.00 | 23.60 | 25.10 | 29.30 | 0.00 | - | - | 10 | 30.52% |
| IJH200221C00181000 | 2019-08-20 1:17PM EST | 181.00 | 13.21 | 17.00 | 18.10 | 0.00 | - | - | 0 | 0.00% |
| IJH200221C00182000 | 2019-09-23 11:41AM EST | 182.00 | 17.39 | 16.20 | 16.90 | 0.00 | - | 23 | 0 | 0.00% |
| IJH200221C00183000 | 2019-08-26 2:43PM EST | 183.00 | 10.50 | 14.20 | 15.10 | 0.00 | - | - | 1 | 0.00% |
| IJH200221C00185000 | 2019-08-18 11:12PM EST | 185.00 | 10.50 | 15.20 | 15.70 | 0.00 | - | - | 8 | 0.00% |
| IJH200221C00186000 | 2019-12-24 12:44PM EST | 186.00 | 20.80 | 21.90 | 23.60 | 0.00 | - | 2 | 0 | 50.29% |
| IJH200221C00187000 | 2019-08-14 10:29AM EST | 187.00 | 8.38 | 14.30 | 14.90 | 0.00 | - | - | 0 | 0.00% |
| IJH200221C00188000 | 2019-08-19 11:35AM EST | 188.00 | 9.59 | 13.00 | 13.90 | 0.00 | - | - | 1 | 0.00% |
| IJH200221C00190000 | 2019-12-13 3:07PM EST | 190.00 | 14.00 | 19.10 | 21.20 | 0.00 | - | 2 | 0 | 53.09% |
| IJH200221C00191000 | 2019-10-08 8:47AM EST | 191.00 | 6.02 | 11.80 | 12.70 | 0.00 | - | - | 1 | 0.00% |
| IJH200221C00192000 | 2019-12-24 12:42PM EST | 192.00 | 15.30 | 16.10 | 17.50 | 0.00 | - | 64 | 0 | 40.31% |
| IJH200221C00193000 | 2020-01-07 2:57PM EST | 193.00 | 13.04 | 15.00 | 16.20 | 0.00 | - | 2 | 0 | 37.02% |
| IJH200221C00194000 | 2019-12-05 10:08AM EST | 194.00 | 9.55 | 11.90 | 12.40 | 0.00 | - | 3 | 0 | 15.77% |
| IJH200221C00195000 | 2020-01-15 3:27PM EST | 195.00 | 12.60 | 13.10 | 15.00 | 0.00 | - | 1 | 0 | 38.18% |
| IJH200221C00196000 | 2020-01-21 1:17PM EST | 196.00 | 13.16 | 12.30 | 13.70 | 0.00 | - | 12 | 0 | 34.92% |
| IJH200221C00198000 | 2020-01-17 1:21PM EST | 198.00 | 12.37 | 10.50 | 11.50 | 0.00 | - | 72 | 0 | 30.53% |
| IJH200221C00199000 | 2020-01-15 1:53PM EST | 199.00 | 9.50 | 9.50 | 10.10 | 0.00 | - | 4 | 0 | 26.80% |
| IJH200221C00200000 | 2020-01-22 10:14AM EST | 200.00 | 9.60 | 8.70 | 9.60 | 0.00 | - | 1 | 0 | 27.58% |
| IJH200221C00205000 | 2020-01-21 9:59AM EST | 205.00 | 5.10 | 4.60 | 5.00 | 0.00 | - | 9 | 0 | 19.88% |
| IJH200221C00210000 | 2020-01-22 12:17PM EST | 210.00 | 1.25 | 1.65 | 2.15 | 0.00 | - | 17 | 0 | 16.79% |
| IJH200221C00215000 | 2020-01-21 2:29PM EST | 215.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 1 | 0 | 13.26% |
| IJH200221C00220000 | 2019-08-01 10:52AM EST | 220.00 | 0.97 | 0.00 | 0.75 | 0.00 | - | - | 2 | 20.87% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IJH200221P00125000 | 2019-10-03 8:58AM EST | 125.00 | 0.75 | 0.05 | 0.40 | 0.00 | - | 2 | 30 | 86.43% |
| IJH200221P00135000 | 2019-08-28 9:47AM EST | 135.00 | 1.15 | 0.25 | 1.20 | 0.00 | - | - | 54 | 90.77% |
| IJH200221P00140000 | 2019-10-03 8:58AM EST | 140.00 | 1.05 | 0.00 | 0.70 | 0.00 | - | 4 | 34 | 73.78% |
| IJH200221P00145000 | 2019-10-14 2:23PM EST | 145.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| IJH200221P00150000 | 2019-10-13 11:11PM EST | 150.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IJH200221P00165000 | 2019-10-15 12:31PM EST | 165.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IJH200221P00170000 | 2019-10-10 9:55AM EST | 170.00 | 3.20 | 0.10 | 4.30 | 0.00 | - | 1 | 2 | 63.97% |
| IJH200221P00175000 | 2019-09-23 11:42AM EST | 175.00 | 3.24 | 1.85 | 2.05 | 0.00 | - | 14 | 0 | 54.81% |
| IJH200221P00177000 | 2019-08-21 9:35AM EST | 177.00 | 5.10 | 3.00 | 3.90 | 0.00 | - | - | 0 | 63.71% |
| IJH200221P00178000 | 2020-01-07 1:48PM EST | 178.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 2 | 0 | 30.57% |
| IJH200221P00180000 | 2020-01-03 11:42AM EST | 180.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 2 | 0 | 28.64% |
| IJH200221P00181000 | 2019-08-02 9:34AM EST | 181.00 | 5.71 | 5.20 | 5.70 | 0.00 | - | 1 | 1 | 70.29% |
| IJH200221P00183000 | 2019-07-01 9:55AM EST | 183.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IJH200221P00184000 | 2019-09-16 9:25AM EST | 184.00 | 4.50 | 4.20 | 4.50 | 0.00 | - | 2 | 3 | 58.66% |
| IJH200221P00185000 | 2019-12-10 2:41PM EST | 185.00 | 1.60 | 0.25 | 0.35 | 0.00 | - | 5 | 0 | 25.54% |
| IJH200221P00187000 | 2019-10-13 11:11PM EST | 187.00 | 5.90 | 0.00 | 2.60 | 0.00 | - | - | 0 | 42.94% |
| IJH200221P00188000 | 2019-12-06 3:43PM EST | 188.00 | 1.80 | 0.35 | 0.50 | 0.00 | - | 1 | 0 | 24.46% |
| IJH200221P00190000 | 2020-01-14 3:18PM EST | 190.00 | 0.37 | 0.10 | 0.35 | 0.00 | - | 2 | 0 | 20.44% |
| IJH200221P00192000 | 2019-12-30 3:42PM EST | 192.00 | 1.10 | 0.10 | 0.40 | 0.00 | - | 5 | 0 | 18.97% |
| IJH200221P00193000 | 2020-01-10 9:40AM EST | 193.00 | 0.70 | 0.25 | 0.40 | 0.00 | - | 1 | 0 | 17.92% |
| IJH200221P00194000 | 2019-12-27 11:50AM EST | 194.00 | 1.27 | 0.25 | 0.45 | 0.00 | - | 10 | 0 | 17.38% |
| IJH200221P00195000 | 2020-01-02 1:55PM EST | 195.00 | 1.40 | 0.20 | 0.55 | 0.00 | - | 3 | 0 | 17.24% |
| IJH200221P00196000 | 2019-10-21 9:37AM EST | 196.00 | 7.40 | 4.60 | 4.90 | 0.00 | - | - | 2 | 41.59% |
| IJH200221P00198000 | 2019-11-06 11:28AM EST | 198.00 | 6.10 | 3.70 | 3.90 | 0.00 | - | 2 | 12 | 33.03% |
| IJH200221P00199000 | 2020-01-09 2:39PM EST | 199.00 | 1.45 | 0.60 | 0.80 | 0.00 | - | - | 9 | 14.37% |
| IJH200221P00200000 | 2020-01-22 10:49AM EST | 200.00 | 0.70 | 0.70 | 0.90 | 0.00 | - | 2 | 0 | 13.70% |
| IJH200221P00205000 | 2020-01-22 12:21PM EST | 205.00 | 1.61 | 1.45 | 1.80 | 0.00 | - | 2 | 0 | 10.33% |
| IJH200221P00210000 | 2020-01-22 10:49AM EST | 210.00 | 3.10 | 3.50 | 3.80 | 0.00 | - | 1 | 0 | 0.00% |
| IJH200221P00220000 | 2019-07-23 9:08AM EST | 220.00 | 26.10 | 0.00 | 35.50 | 0.00 | - | - | 1 | 121.72% |
| IJH200221P00225000 | 2019-12-10 3:59PM EST | 225.00 | 22.50 | 19.00 | 21.00 | 0.00 | - | 38 | 0 | 35.76% |
| IJH200221P00230000 | 2019-12-16 12:12AM EST | 230.00 | 29.50 | 19.00 | 22.30 | 0.00 | - | - | 0 | 0.00% |
| IJH200221P00240000 | 2019-09-25 8:45AM EST | 240.00 | 46.30 | 42.30 | 46.90 | 0.00 | - | 1 | 0 | 99.33% |