| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR191115C00055000 | 2019-08-20 2:09PM EST | 55.00 | 36.65 | 36.70 | 40.50 | 0.00 | - | 1 | 1 | 575.20% |
| IYR191115C00060000 | 2019-09-23 1:43PM EST | 60.00 | 33.91 | 33.90 | 34.35 | 0.00 | - | 6 | 0 | 542.77% |
| IYR191115C00065000 | 2019-11-11 12:24PM EST | 65.00 | 26.19 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IYR191115C00075000 | 2019-10-21 12:47PM EST | 75.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IYR191115C00080000 | 2019-11-11 10:14AM EST | 80.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| IYR191115C00081000 | 2019-09-23 1:53PM EST | 81.00 | 12.86 | 12.90 | 13.30 | 0.00 | - | 3 | 0 | 240.72% |
| IYR191115C00082000 | 2019-09-23 1:35PM EST | 82.00 | 11.96 | 11.90 | 12.50 | 0.00 | - | 8 | 0 | 232.13% |
| IYR191115C00083000 | 2019-11-13 3:36PM EST | 83.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 7 | 52 | 0.00% |
| IYR191115C00084000 | 2019-11-08 1:38PM EST | 84.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IYR191115C00085000 | 2019-11-12 3:18PM EST | 85.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| IYR191115C00086000 | 2019-10-22 10:12AM EST | 86.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IYR191115C00087000 | 2019-11-05 10:22AM EST | 87.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| IYR191115C00088000 | 2019-11-06 9:37AM EST | 88.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| IYR191115C00089000 | 2019-11-05 12:50PM EST | 89.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 8 | 150 | 0.00% |
| IYR191115C00089500 | 2019-10-29 12:44PM EST | 89.50 | 2.81 | 2.20 | 2.36 | 0.00 | - | 1 | 5 | 0.00% |
| IYR191115C00090000 | 2019-11-12 3:34PM EST | 90.00 | 1.56 | 1.67 | 1.91 | 0.00 | - | 15 | 56 | 0.00% |
| IYR191115C00090500 | 2019-11-13 2:03PM EST | 90.50 | 1.06 | 1.25 | 1.37 | 0.00 | - | 14 | 53 | 0.00% |
| IYR191115C00091000 | 2019-11-13 3:01PM EST | 91.00 | 0.78 | 0.80 | 0.88 | 0.00 | - | 71 | 128 | 0.00% |
| IYR191115C00091500 | 2019-11-13 3:07PM EST | 91.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 48 | 460 | 0.00% |
| IYR191115C00092000 | 2019-11-13 2:54PM EST | 92.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 36 | 1,296 | 0.39% |
| IYR191115C00092500 | 2019-11-13 2:47PM EST | 92.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 32 | 259 | 8.30% |
| IYR191115C00093000 | 2019-11-13 11:11AM EST | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4,315 | 6.25% |
| IYR191115C00093500 | 2019-11-12 9:56AM EST | 93.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 452 | 15.04% |
| IYR191115C00094000 | 2019-11-11 2:54PM EST | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 3,216 | 6.25% |
| IYR191115C00094500 | 2019-11-08 3:37PM EST | 94.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 243 | 12.50% |
| IYR191115C00095000 | 2019-11-13 3:53PM EST | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 8,909 | 12.50% |
| IYR191115C00095500 | 2019-11-13 10:20AM EST | 95.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 347 | 12.50% |
| IYR191115C00096000 | 2019-11-13 11:16AM EST | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7,430 | 12.50% |
| IYR191115C00096500 | 2019-10-24 1:10PM EST | 96.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| IYR191115C00097000 | 2019-11-12 10:00AM EST | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,196 | 25.00% |
| IYR191115C00098000 | 2019-11-13 3:53PM EST | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 309 | 25.00% |
| IYR191115C00098500 | 2019-10-22 8:52AM EST | 98.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| IYR191115C00099000 | 2019-11-06 10:51AM EST | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 394 | 25.00% |
| IYR191115C00099500 | 2019-10-21 8:54AM EST | 99.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| IYR191115C00100000 | 2019-11-06 1:14PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 223 | 25.00% |
| IYR191115C00101000 | 2019-11-11 10:07AM EST | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 25.00% |
| IYR191115C00102000 | 2019-10-25 12:34PM EST | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 25.00% |
| IYR191115C00103000 | 2019-10-31 8:30AM EST | 103.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| IYR191115C00104000 | 2019-10-25 2:04PM EST | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| IYR191115C00105000 | 2019-10-24 2:45PM EST | 105.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| IYR191115C00106000 | 2019-10-14 8:41AM EST | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
| IYR191115C00107000 | 2019-10-17 8:33AM EST | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR191115P00055000 | 2019-10-03 10:46AM EST | 55.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 12 | 14 | 284.38% |
| IYR191115P00060000 | 2019-10-03 10:42AM EST | 60.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | - | 696 | 239.06% |
| IYR191115P00065000 | 2019-10-16 8:55AM EST | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 50.00% |
| IYR191115P00070000 | 2019-10-09 10:49AM EST | 70.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 651 | 143.75% |
| IYR191115P00071000 | 2019-10-13 11:08PM EST | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IYR191115P00073000 | 2019-10-13 11:08PM EST | 73.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IYR191115P00075000 | 2019-10-14 1:11PM EST | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 50.00% |
| IYR191115P00076000 | 2019-10-07 9:17AM EST | 76.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 0 | 111.72% |
| IYR191115P00077000 | 2019-09-30 2:51PM EST | 77.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | - | 1 | 98.44% |
| IYR191115P00078000 | 2019-10-17 9:41AM EST | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| IYR191115P00079000 | 2019-10-25 2:04PM EST | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| IYR191115P00080000 | 2019-10-28 12:38PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 110 | 50.00% |
| IYR191115P00081000 | 2019-10-22 9:47AM EST | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 50.00% |
| IYR191115P00082000 | 2019-10-25 12:41PM EST | 82.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 8 | 24 | 75.00% |
| IYR191115P00083000 | 2019-11-01 1:56PM EST | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 25.00% |
| IYR191115P00084000 | 2019-11-13 12:07PM EST | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 2,708 | 25.00% |
| IYR191115P00085000 | 2019-11-11 10:07AM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 764 | 25.00% |
| IYR191115P00086000 | 2019-11-06 1:14PM EST | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 199 | 25.00% |
| IYR191115P00087000 | 2019-11-13 2:53PM EST | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,714 | 25.00% |
| IYR191115P00087500 | 2019-11-05 3:43PM EST | 87.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 12.50% |
| IYR191115P00088000 | 2019-11-08 3:19PM EST | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19,606 | 12,187 | 12.50% |
| IYR191115P00088500 | 2019-11-11 10:48AM EST | 88.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 31 | 12.50% |
| IYR191115P00089000 | 2019-11-12 12:59PM EST | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,065 | 12.50% |
| IYR191115P00089500 | 2019-11-12 3:58PM EST | 89.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 120 | 156 | 12.50% |
| IYR191115P00090000 | 2019-11-13 2:26PM EST | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 67 | 14,085 | 6.25% |
| IYR191115P00090500 | 2019-11-13 3:53PM EST | 90.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 211 | 6.25% |
| IYR191115P00091000 | 2019-11-13 3:59PM EST | 91.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 97 | 6,978 | 3.13% |
| IYR191115P00091500 | 2019-11-13 1:20PM EST | 91.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 24 | 1,080 | 1.56% |
| IYR191115P00092000 | 2019-11-13 1:20PM EST | 92.00 | 0.58 | 0.38 | 0.43 | 0.00 | - | 57 | 11,725 | 14.89% |
| IYR191115P00092500 | 2019-11-13 9:32AM EST | 92.50 | 1.45 | 0.70 | 0.82 | 0.00 | - | 8 | 3,523 | 18.26% |
| IYR191115P00093000 | 2019-11-13 3:53PM EST | 93.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 8 | 3,442 | 0.00% |
| IYR191115P00093500 | 2019-11-06 11:00AM EST | 93.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| IYR191115P00094000 | 2019-11-13 2:24PM EST | 94.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 100 | 2,118 | 0.00% |
| IYR191115P00094500 | 2019-11-05 1:55PM EST | 94.50 | 2.60 | 0.00 | 2.79 | 0.00 | - | 2 | 25 | 38.57% |
| IYR191115P00095000 | 2019-11-13 2:24PM EST | 95.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 100 | 102 | 0.00% |
| IYR191115P00095500 | 2019-10-28 10:57AM EST | 95.50 | 2.10 | 3.65 | 3.80 | 0.00 | - | - | 90 | 48.34% |
| IYR191115P00096000 | 2019-11-06 10:36AM EST | 96.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| IYR191115P00096500 | 2019-10-21 8:33AM EST | 96.50 | 2.12 | 4.65 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IYR191115P00097000 | 2019-11-01 8:32AM EST | 97.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| IYR191115P00099000 | 2019-09-06 10:00AM EST | 99.00 | 7.40 | 4.95 | 5.90 | 0.00 | - | 4 | 7 | 0.00% |
| IYR191115P00100000 | 2019-11-08 2:57PM EST | 100.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |