| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR190719C00067000 | 2019-06-26 2:35PM EDT | 67.00 | 19.45 | 22.50 | 22.70 | 0.00 | - | - | 269 | 117.97% |
| IYR190719C00068000 | 2019-06-26 10:29AM EDT | 68.00 | 18.60 | 21.45 | 21.80 | 0.00 | - | - | 84 | 121.88% |
| IYR190719C00072000 | 2019-07-10 3:35PM EDT | 72.00 | 19.07 | 17.15 | 18.30 | 0.00 | - | 1 | 1 | 118.36% |
| IYR190719C00075000 | 2019-07-15 11:09AM EDT | 75.00 | 15.13 | 14.30 | 14.80 | 0.00 | - | 3 | 83 | 108.01% |
| IYR190719C00077000 | 2019-06-17 9:56AM EDT | 77.00 | 12.84 | 12.30 | 12.95 | 0.00 | - | - | 2 | 72.66% |
| IYR190719C00080000 | 2019-06-26 9:30AM EDT | 80.00 | 8.15 | 9.45 | 9.80 | 0.00 | - | 1 | 3 | 56.64% |
| IYR190719C00081000 | 2019-06-14 3:39PM EDT | 81.00 | 8.85 | 8.15 | 10.50 | 0.00 | - | 201 | 95 | 97.95% |
| IYR190719C00082000 | 2019-06-14 3:38PM EDT | 82.00 | 7.85 | 7.30 | 9.20 | 0.00 | - | 226 | 66 | 86.62% |
| IYR190719C00083000 | 2019-07-11 11:40AM EDT | 83.00 | 7.15 | 6.45 | 7.40 | 0.00 | - | 1 | 4 | 63.28% |
| IYR190719C00084000 | 2019-07-02 11:15AM EDT | 84.00 | 4.85 | 5.50 | 5.70 | 0.00 | - | 1 | 2 | 42.58% |
| IYR190719C00085000 | 2019-07-10 10:39AM EDT | 85.00 | 5.68 | 4.50 | 4.70 | 0.00 | - | 2 | 123 | 36.52% |
| IYR190719C00086000 | 2019-07-16 12:32PM EDT | 86.00 | 3.69 | 3.55 | 3.70 | -0.41 | -10.00% | 2 | 573 | 30.18% |
| IYR190719C00086500 | 2019-07-02 11:21AM EDT | 86.50 | 2.72 | 2.95 | 3.25 | 0.00 | - | 5 | 71 | 29.69% |
| IYR190719C00087000 | 2019-07-16 2:58PM EDT | 87.00 | 2.67 | 2.50 | 2.70 | -0.17 | -5.99% | 402 | 1,420 | 23.73% |
| IYR190719C00087500 | 2019-07-11 10:06AM EDT | 87.50 | 3.33 | 1.97 | 2.33 | 0.00 | - | 2 | 39 | 25.98% |
| IYR190719C00088000 | 2019-07-16 3:01PM EDT | 88.00 | 1.70 | 1.59 | 1.76 | -0.17 | -9.09% | 14 | 4,131 | 19.34% |
| IYR190719C00088500 | 2019-07-05 11:33AM EDT | 88.50 | 1.50 | 1.11 | 1.34 | 0.00 | - | 22 | 29 | 18.12% |
| IYR190719C00089000 | 2019-07-16 2:08PM EDT | 89.00 | 0.89 | 0.78 | 0.81 | -0.12 | -11.88% | 7 | 3,730 | 12.65% |
| IYR190719C00089500 | 2019-07-15 9:49AM EDT | 89.50 | 0.80 | 0.46 | 0.49 | 0.00 | - | 20 | 95 | 12.16% |
| IYR190719C00090000 | 2019-07-16 3:01PM EDT | 90.00 | 0.26 | 0.22 | 0.25 | -0.11 | -29.73% | 49 | 6,713 | 11.52% |
| IYR190719C00090500 | 2019-07-16 9:38AM EDT | 90.50 | 0.12 | 0.08 | 0.12 | -0.15 | -55.56% | 4 | 1,059 | 11.62% |
| IYR190719C00091000 | 2019-07-16 12:18PM EDT | 91.00 | 0.05 | 0.02 | 0.06 | -0.04 | -44.44% | 54 | 7,468 | 12.21% |
| IYR190719C00091500 | 2019-07-15 11:49AM EDT | 91.50 | 0.05 | 0.00 | 0.09 | 0.00 | - | 11 | 146 | 16.99% |
| IYR190719C00092000 | 2019-07-16 12:18PM EDT | 92.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 2 | 5,842 | 17.19% |
| IYR190719C00092500 | 2019-07-10 1:48PM EDT | 92.50 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 23.44% |
| IYR190719C00093000 | 2019-07-16 11:57AM EDT | 93.00 | 0.04 | 0.00 | 0.08 | -0.02 | -33.33% | 2 | 126 | 25.00% |
| IYR190719C00094000 | 2019-07-16 10:00AM EDT | 94.00 | 0.05 | 0.00 | 0.00 | +0.04 | +400.00% | 10 | 109 | 12.50% |
| IYR190719C00095000 | 2019-07-09 11:00AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 93 | 27.34% |
| IYR190719C00096000 | 2019-07-10 2:39PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| IYR190719C00097000 | 2019-07-10 9:30AM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| IYR190719C00098000 | 2019-06-28 10:04AM EDT | 98.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 1 | 48.05% |
| IYR190719C00099000 | 2019-07-01 3:46PM EDT | 99.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 6 | 52.54% |
| IYR190719C00100000 | 2019-06-20 2:15PM EDT | 100.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | - | 1 | 50.78% |
| IYR190719C00102000 | 2019-06-27 9:30AM EDT | 102.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 58.20% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR190719P00055000 | 2019-06-07 11:04AM EDT | 55.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 34 | 37 | 192.19% |
| IYR190719P00060000 | 2019-05-29 2:43PM EDT | 60.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 1,327 | 160.94% |
| IYR190719P00062000 | 2019-06-07 11:04AM EDT | 62.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 899 | 148.44% |
| IYR190719P00063000 | 2019-06-11 3:01PM EDT | 63.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 410 | 115.63% |
| IYR190719P00064000 | 2019-06-17 1:09PM EDT | 64.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 318 | 137.50% |
| IYR190719P00065000 | 2019-06-18 1:52PM EDT | 65.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 9 | 479 | 118.75% |
| IYR190719P00066000 | 2019-06-17 2:25PM EDT | 66.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 6 | 114.06% |
| IYR190719P00067000 | 2019-06-17 12:12AM EDT | 67.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | - | 536 | 124.22% |
| IYR190719P00068000 | 2019-06-17 12:12AM EDT | 68.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 82 | 114.84% |
| IYR190719P00069000 | 2019-06-14 12:11PM EDT | 69.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 46 | 48 | 109.38% |
| IYR190719P00070000 | 2019-06-21 12:47PM EDT | 70.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 69 | 103.91% |
| IYR190719P00071000 | 2019-06-17 12:12AM EDT | 71.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | - | 72 | 98.44% |
| IYR190719P00072000 | 2019-06-20 12:07PM EDT | 72.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 20 | 6 | 93.75% |
| IYR190719P00073000 | 2019-06-18 1:51PM EDT | 73.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | - | 2 | 88.28% |
| IYR190719P00074000 | 2019-06-27 9:30AM EDT | 74.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 3 | 82.81% |
| IYR190719P00075000 | 2019-07-01 1:56PM EDT | 75.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 12 | 78.13% |
| IYR190719P00076000 | 2019-07-11 1:06PM EDT | 76.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 48 | 72.66% |
| IYR190719P00077000 | 2019-07-11 1:31PM EDT | 77.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 37 | 67.97% |
| IYR190719P00078000 | 2019-07-16 12:22PM EDT | 78.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 6 | 1,081 | 56.25% |
| IYR190719P00079000 | 2019-07-15 10:52AM EDT | 79.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 139 | 57.81% |
| IYR190719P00080000 | 2019-07-16 10:00AM EDT | 80.00 | 0.04 | 0.00 | 0.07 | +0.02 | +100.00% | 1 | 1,053 | 52.73% |
| IYR190719P00081000 | 2019-07-16 11:57AM EDT | 81.00 | 0.04 | 0.00 | 0.01 | -0.02 | -33.33% | 2 | 4,450 | 40.63% |
| IYR190719P00082000 | 2019-07-12 2:46PM EDT | 82.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 3,640 | 51.76% |
| IYR190719P00083000 | 2019-07-15 2:16PM EDT | 83.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 7 | 7,664 | 46.88% |
| IYR190719P00083500 | 2019-07-10 9:40AM EDT | 83.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 8 | 8 | 47.27% |
| IYR190719P00084000 | 2019-07-16 11:37AM EDT | 84.00 | 0.04 | 0.00 | 0.16 | +0.02 | +100.00% | 1 | 2,587 | 44.82% |
| IYR190719P00084500 | 2019-07-15 9:40AM EDT | 84.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 982 | 44.24% |
| IYR190719P00085000 | 2019-07-16 11:37AM EDT | 85.00 | 0.12 | 0.00 | 0.10 | +0.09 | +300.00% | 2 | 6,988 | 34.18% |
| IYR190719P00085500 | 2019-07-08 11:15AM EDT | 85.50 | 0.10 | 0.00 | 0.22 | 0.00 | - | 4 | 4 | 38.67% |
| IYR190719P00086000 | 2019-07-16 12:22PM EDT | 86.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 8 | 5,408 | 23.05% |
| IYR190719P00086500 | 2019-07-15 11:32AM EDT | 86.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 1,663 | 24.41% |
| IYR190719P00087000 | 2019-07-16 12:09PM EDT | 87.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 3 | 7,859 | 18.56% |
| IYR190719P00087500 | 2019-07-16 1:55PM EDT | 87.50 | 0.05 | 0.02 | 0.06 | -0.05 | -50.00% | 10 | 50 | 16.41% |
| IYR190719P00088000 | 2019-07-16 2:38PM EDT | 88.00 | 0.07 | 0.05 | 0.09 | -0.01 | -12.50% | 22 | 6,801 | 14.94% |
| IYR190719P00088500 | 2019-07-16 12:18PM EDT | 88.50 | 0.11 | 0.10 | 0.14 | -0.11 | -50.00% | 5 | 6,806 | 13.58% |
| IYR190719P00089000 | 2019-07-16 3:57PM EDT | 89.00 | 0.22 | 0.19 | 0.22 | 0.00 | - | 30 | 9,858 | 12.01% |
| IYR190719P00089500 | 2019-07-16 1:32PM EDT | 89.50 | 0.27 | 0.36 | 0.39 | -0.07 | -20.59% | 10 | 1,037 | 11.33% |
| IYR190719P00090000 | 2019-07-16 12:05PM EDT | 90.00 | 0.64 | 0.64 | 0.66 | +0.05 | +8.47% | 27 | 3,190 | 10.94% |
| IYR190719P00090500 | 2019-07-16 10:53AM EDT | 90.50 | 0.99 | 0.98 | 1.10 | +0.34 | +52.31% | 20 | 33 | 13.43% |
| IYR190719P00091000 | 2019-07-15 9:52AM EDT | 91.00 | 1.09 | 1.41 | 1.52 | 0.00 | - | 4 | 547 | 13.77% |
| IYR190719P00092000 | 2019-07-12 1:28PM EDT | 92.00 | 2.37 | 2.19 | 2.55 | 0.00 | - | 9 | 13 | 21.68% |
| IYR190719P00092500 | 2019-06-27 9:36AM EDT | 92.50 | 5.30 | 2.80 | 3.25 | 0.00 | - | 2 | 1 | 33.89% |
| IYR190719P00093000 | 2019-07-12 12:07PM EDT | 93.00 | 3.23 | 3.15 | 3.75 | 0.00 | - | 2 | 23 | 37.35% |
| IYR190719P00094000 | 2019-06-05 3:56PM EDT | 94.00 | 6.11 | 3.95 | 4.60 | 0.00 | - | 5 | 59 | 36.33% |
| IYR190719P00095000 | 2019-07-15 11:08AM EDT | 95.00 | 4.87 | 3.50 | 5.55 | 0.00 | - | 3 | 0 | 38.57% |
| IYR190719P00095500 | 2019-07-02 9:31AM EDT | 95.50 | 7.35 | 5.20 | 6.30 | 0.00 | - | - | 2 | 55.66% |
| IYR190719P00096000 | 2019-06-14 10:33AM EDT | 96.00 | 6.95 | 6.15 | 7.55 | 0.00 | - | 1 | 23 | 61.13% |
| IYR190719P00097000 | 2019-06-13 12:15PM EDT | 97.00 | 8.40 | 7.00 | 8.75 | 0.00 | - | 2 | 280 | 68.36% |
| IYR190719P00098000 | 2019-06-03 10:12AM EDT | 98.00 | 11.85 | 6.90 | 9.35 | 0.00 | - | 3 | 130 | 94.73% |
| IYR190719P00100000 | 2019-06-07 3:33PM EDT | 100.00 | 11.50 | 9.20 | 10.50 | 0.00 | - | 17 | 33 | 56.64% |