| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI190719C00027000 | 2019-06-07 11:07AM EDT | 27.00 | 12.42 | 13.25 | 15.30 | 0.00 | - | 4 | 1 | 443.75% |
| JCI190719C00029000 | 2019-06-10 12:02AM EDT | 29.00 | 5.10 | 11.10 | 14.95 | 0.00 | - | 19 | 19 | 635.16% |
| JCI190719C00030000 | 2019-06-20 1:26PM EDT | 30.00 | 9.55 | 8.70 | 11.30 | 0.00 | - | 800 | 0 | 361.72% |
| JCI190719C00031000 | 2019-06-10 12:02AM EDT | 31.00 | 4.00 | 9.65 | 12.20 | 0.00 | - | 1 | 10 | 523.05% |
| JCI190719C00032000 | 2019-06-18 3:53PM EDT | 32.00 | 7.65 | 7.10 | 9.40 | 0.00 | - | 14 | 0 | 340.63% |
| JCI190719C00033000 | 2019-07-02 12:10PM EDT | 33.00 | 8.92 | 5.75 | 10.25 | 0.00 | - | 2 | 0 | 673.83% |
| JCI190719C00034000 | 2019-07-11 1:54PM EDT | 34.00 | 7.10 | 5.15 | 8.85 | 0.00 | - | 3 | 0 | 558.98% |
| JCI190719C00035000 | 2019-07-18 1:05PM EDT | 35.00 | 6.20 | 5.85 | 6.35 | 0.00 | - | 2 | 0 | 227.73% |
| JCI190719C00036000 | 2019-07-17 2:53PM EDT | 36.00 | 5.25 | 4.95 | 5.35 | 0.00 | - | 15 | 0 | 196.88% |
| JCI190719C00037000 | 2019-07-18 10:15AM EDT | 37.00 | 4.00 | 3.95 | 4.35 | 0.00 | - | 5 | 0 | 166.41% |
| JCI190719C00038000 | 2019-07-18 3:57PM EDT | 38.00 | 3.14 | 2.96 | 3.20 | 0.00 | - | 11 | 0 | 87.50% |
| JCI190719C00039000 | 2019-07-17 3:52PM EDT | 39.00 | 2.13 | 1.95 | 2.32 | 0.00 | - | 358 | 0 | 97.27% |
| JCI190719C00040000 | 2019-07-18 10:37AM EDT | 40.00 | 0.99 | 0.94 | 1.24 | 0.00 | - | 22 | 0 | 49.22% |
| JCI190719C00040500 | 2019-07-18 9:55AM EDT | 40.50 | 0.51 | 0.53 | 0.77 | 0.00 | - | 2 | 0 | 39.06% |
| JCI190719C00041000 | 2019-07-18 2:41PM EDT | 41.00 | 0.33 | 0.21 | 0.27 | 0.00 | - | 46 | 0 | 19.92% |
| JCI190719C00041500 | 2019-07-18 1:57PM EDT | 41.50 | 0.05 | 0.00 | 0.09 | 0.00 | - | 36 | 0 | 25.00% |
| JCI190719C00042000 | 2019-07-18 9:58AM EDT | 42.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 0 | 34.38% |
| JCI190719C00042500 | 2019-07-17 12:39PM EDT | 42.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 47.66% |
| JCI190719C00043000 | 2019-07-15 10:16AM EDT | 43.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 53.13% |
| JCI190719C00043500 | 2019-07-15 12:01PM EDT | 43.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 61.72% |
| JCI190719C00044000 | 2019-06-27 11:18AM EDT | 44.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 68.75% |
| JCI190719C00045000 | 2019-07-12 11:13AM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 308 | 0 | 84.38% |
| JCI190719C00046000 | 2019-07-01 2:25PM EDT | 46.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 0 | 101.56% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI190719P00020000 | 2019-06-10 12:02AM EDT | 20.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 606.25% |
| JCI190719P00021000 | 2019-06-10 12:02AM EDT | 21.00 | 0.24 | 0.00 | 0.07 | 0.00 | - | 0 | 85 | 568.75% |
| JCI190719P00022000 | 2019-06-10 12:02AM EDT | 22.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 25 | 25 | 531.25% |
| JCI190719P00023000 | 2019-06-11 3:33PM EDT | 23.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 5 | 496.88% |
| JCI190719P00024000 | 2019-06-10 12:02AM EDT | 24.00 | 0.53 | 0.00 | 0.04 | 0.00 | - | 0 | 5 | 431.25% |
| JCI190719P00025000 | 2019-06-12 11:45AM EDT | 25.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 10 | 231 | 431.25% |
| JCI190719P00026000 | 2019-06-10 12:02AM EDT | 26.00 | 0.13 | 0.00 | 0.07 | 0.00 | - | 3 | 357 | 403.13% |
| JCI190719P00027000 | 2019-06-10 12:02AM EDT | 27.00 | 0.39 | 0.01 | 0.07 | 0.00 | - | 2 | 40 | 379.69% |
| JCI190719P00028000 | 2019-06-27 1:41PM EDT | 28.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 328.13% |
| JCI190719P00029000 | 2019-06-07 11:23AM EDT | 29.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 3 | 218 | 315.63% |
| JCI190719P00030000 | 2019-06-26 12:22PM EDT | 30.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 0 | 275.00% |
| JCI190719P00031000 | 2019-06-26 12:21PM EDT | 31.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 0 | 262.50% |
| JCI190719P00032000 | 2019-06-27 12:36PM EDT | 32.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 0 | 262.50% |
| JCI190719P00033000 | 2019-06-25 3:42PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 0 | 178.13% |
| JCI190719P00034000 | 2019-06-24 9:30AM EDT | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 156.25% |
| JCI190719P00035000 | 2019-07-02 9:30AM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 134.38% |
| JCI190719P00036000 | 2019-06-14 1:41PM EDT | 36.00 | 0.23 | 0.06 | 0.08 | 0.00 | - | 300 | 604 | 157.81% |
| JCI190719P00037000 | 2019-07-02 2:37PM EDT | 37.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 40 | 0 | 114.06% |
| JCI190719P00038000 | 2019-07-15 3:40PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 73.44% |
| JCI190719P00039000 | 2019-07-12 2:46PM EDT | 39.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 53.13% |
| JCI190719P00039500 | 2019-07-01 11:46AM EDT | 39.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 51.56% |
| JCI190719P00040000 | 2019-07-05 10:48AM EDT | 40.00 | 0.13 | 0.01 | 0.08 | 0.00 | - | 20 | 0 | 51.56% |
| JCI190719P00040500 | 2019-07-11 9:30AM EDT | 40.50 | 0.14 | 0.00 | 0.09 | 0.00 | - | 3 | 0 | 37.50% |
| JCI190719P00041000 | 2019-07-16 11:35AM EDT | 41.00 | 0.05 | 0.06 | 0.09 | 0.00 | - | 1 | 0 | 18.75% |
| JCI190719P00041500 | 2019-07-16 11:47AM EDT | 41.50 | 0.10 | 0.27 | 0.49 | 0.00 | - | 50 | 0 | 34.38% |
| JCI190719P00042000 | 2019-07-18 11:40AM EDT | 42.00 | 1.00 | 0.68 | 1.03 | 0.00 | - | 5 | 0 | 58.98% |
| JCI190719P00043000 | 2019-06-10 12:02AM EDT | 43.00 | 10.25 | 1.05 | 1.26 | 0.00 | - | 9 | 9 | 0.00% |
| JCI190719P00044000 | 2019-06-10 12:02AM EDT | 44.00 | 12.20 | 1.90 | 2.34 | 0.00 | - | 42 | 0 | 0.00% |
| JCI190719P00045000 | 2019-07-17 1:23PM EDT | 45.00 | 3.50 | 3.60 | 4.10 | 0.00 | - | 1 | 0 | 87.50% |
| JCI190719P00046000 | 2019-06-10 12:02AM EDT | 46.00 | 12.35 | 3.85 | 4.25 | 0.00 | - | 35 | 0 | 0.00% |
| JCI190719P00047000 | 2019-06-07 11:23AM EDT | 47.00 | 7.90 | 5.15 | 5.55 | 0.00 | - | 30 | 26 | 0.00% |