| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB190322C00033000 | 2019-03-18 12:08AM EDT | 33.00 | 2.10 | 1.45 | 2.00 | 0.00 | - | 1 | 1 | 55.47% |
| ITB190322C00034000 | 2019-03-13 10:06AM EDT | 34.00 | 1.35 | 0.60 | 0.85 | 0.00 | - | 2 | 2 | 23.63% |
| ITB190322C00034500 | 2019-02-12 10:57AM EDT | 34.50 | 1.11 | 0.25 | 0.45 | 0.00 | - | 1 | 8 | 19.92% |
| ITB190322C00035000 | 2019-03-11 3:37PM EDT | 35.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | 2 | 4 | 19.43% |
| ITB190322C00035500 | 2019-03-01 11:39AM EDT | 35.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 22.07% |
| ITB190322C00036000 | 2019-02-12 2:24PM EDT | 36.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 30.08% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB190322P00032000 | 2019-02-06 4:39PM EDT | 32.00 | 0.47 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 58.01% |
| ITB190322P00032500 | 2019-03-11 10:23AM EDT | 32.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 39.06% |
| ITB190322P00033000 | 2019-02-11 4:17PM EDT | 33.00 | 0.61 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 38.67% |
| ITB190322P00034500 | 2019-03-15 2:47PM EDT | 34.50 | 0.27 | 0.20 | 0.35 | 0.00 | - | 6 | 11 | 28.22% |
| ITB190322P00035000 | 2019-02-06 4:39PM EDT | 35.00 | 1.77 | 0.45 | 0.70 | 0.00 | - | 1 | 1 | 34.08% |