| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LB190920C00014000 | 2019-09-10 2:33PM EDT | 14.00 | 4.50 | 5.20 | 5.50 | 0.00 | - | - | 1 | 178.13% |
| LB190920C00014500 | 2019-09-16 9:49AM EDT | 14.50 | 4.60 | 4.70 | 4.90 | +1.74 | +60.84% | 1 | 1 | 0.00% |
| LB190920C00015000 | 2019-09-13 9:47AM EDT | 15.00 | 4.00 | 4.20 | 4.40 | 0.00 | - | 14 | 33 | 0.00% |
| LB190920C00015500 | 2019-09-09 10:13AM EDT | 15.50 | 2.05 | 3.70 | 4.00 | 0.00 | - | 2 | 59 | 131.25% |
| LB190920C00016500 | 2019-09-11 11:39AM EDT | 16.50 | 2.10 | 2.75 | 2.90 | 0.00 | - | 10 | 1,060 | 0.00% |
| LB190920C00017000 | 2019-09-13 2:20PM EDT | 17.00 | 2.00 | 2.25 | 2.45 | 0.00 | - | 5 | 1,738 | 71.09% |
| LB190920C00017500 | 2019-09-13 9:57AM EDT | 17.50 | 1.45 | 1.80 | 2.00 | 0.00 | - | 9 | 2,127 | 72.66% |
| LB190920C00018000 | 2019-09-16 10:37AM EDT | 18.00 | 1.38 | 1.35 | 1.55 | +0.33 | +31.43% | 4 | 1,584 | 67.97% |
| LB190920C00019000 | 2019-09-16 10:38AM EDT | 19.00 | 0.63 | 0.60 | 0.75 | +0.18 | +40.00% | 242 | 2,662 | 57.62% |
| LB190920C00019500 | 2019-09-16 10:37AM EDT | 19.50 | 0.37 | 0.35 | 0.45 | +0.07 | +23.33% | 38 | 369 | 54.10% |
| LB190920C00020000 | 2019-09-16 10:37AM EDT | 20.00 | 0.20 | 0.20 | 0.25 | +0.03 | +17.65% | 21 | 1,531 | 50.00% |
| LB190920C00020500 | 2019-09-16 10:05AM EDT | 20.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 62 | 803 | 56.25% |
| LB190920C00021000 | 2019-09-11 11:05AM EDT | 21.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 20 | 291 | 50.00% |
| LB190920C00021500 | 2019-08-23 3:01PM EDT | 21.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 7 | 122 | 52.34% |
| LB190920C00022000 | 2019-09-13 10:44AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 373 | 61.72% |
| LB190920C00022500 | 2019-09-09 11:54AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 640 | 70.31% |
| LB190920C00023000 | 2019-09-10 2:23PM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 540 | 78.13% |
| LB190920C00023500 | 2019-08-22 1:01PM EDT | 23.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 48 | 86.72% |
| LB190920C00024000 | 2019-08-28 3:56PM EDT | 24.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 220 | 93.75% |
| LB190920C00024500 | 2019-08-22 10:07AM EDT | 24.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 78 | 101.56% |
| LB190920C00025000 | 2019-09-13 3:46PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3,636 | 109.38% |
| LB190920C00025500 | 2019-08-22 11:21AM EDT | 25.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 106 | 115.63% |
| LB190920C00026000 | 2019-09-13 10:44AM EDT | 26.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 40 | 123.44% |
| LB190920C00027500 | 2019-09-13 3:46PM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 5,065 | 142.19% |
| LB190920C00028000 | 2019-08-21 3:30PM EDT | 28.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 10 | 148.44% |
| LB190920C00030000 | 2019-09-04 9:31AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 2,739 | 170.31% |
| LB190920C00032500 | 2019-08-21 9:39AM EDT | 32.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 77 | 196.88% |
| LB190920C00035000 | 2019-07-22 9:30AM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| LB190920C00037500 | 2019-08-01 1:41PM EDT | 37.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 240.63% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LB190920P00014000 | 2019-09-09 10:22AM EDT | 14.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 142.19% |
| LB190920P00014500 | 2019-09-04 9:33AM EDT | 14.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 128.13% |
| LB190920P00015000 | 2019-09-10 12:35PM EDT | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 1,796 | 115.63% |
| LB190920P00015500 | 2019-09-11 10:24AM EDT | 15.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 4,158 | 103.13% |
| LB190920P00016500 | 2019-09-13 2:30PM EDT | 16.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 11,222 | 78.13% |
| LB190920P00017000 | 2019-09-12 3:50PM EDT | 17.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 36 | 1,991 | 76.56% |
| LB190920P00017500 | 2019-09-16 10:16AM EDT | 17.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 72 | 4,616 | 63.28% |
| LB190920P00018000 | 2019-09-16 10:37AM EDT | 18.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 24 | 1,564 | 55.86% |
| LB190920P00019000 | 2019-09-16 10:05AM EDT | 19.00 | 0.36 | 0.25 | 0.40 | -0.24 | -40.00% | 3 | 667 | 56.45% |
| LB190920P00019500 | 2019-09-16 10:37AM EDT | 19.50 | 0.55 | 0.45 | 0.65 | -0.20 | -26.67% | 11 | 48 | 55.66% |
| LB190920P00020000 | 2019-09-12 3:50PM EDT | 20.00 | 0.75 | 0.80 | 0.95 | 0.00 | - | 4 | 7,030 | 57.81% |
| LB190920P00020500 | 2019-08-27 2:52PM EDT | 20.50 | 3.75 | 1.20 | 1.35 | 0.00 | - | 1 | 4 | 62.11% |
| LB190920P00021000 | 2019-08-27 2:52PM EDT | 21.00 | 4.81 | 1.65 | 1.80 | 0.00 | - | 2 | 0 | 68.36% |
| LB190920P00021500 | 2019-08-29 1:46PM EDT | 21.50 | 4.85 | 2.10 | 2.25 | 0.00 | - | 1 | 1 | 71.09% |
| LB190920P00022000 | 2019-08-23 9:34AM EDT | 22.00 | 3.53 | 2.55 | 2.75 | 0.00 | - | 3 | 0 | 75.78% |
| LB190920P00022500 | 2019-09-11 9:49AM EDT | 22.50 | 3.45 | 3.00 | 3.30 | 0.00 | - | 7 | 674 | 85.55% |
| LB190920P00023000 | 2019-08-27 3:26PM EDT | 23.00 | 6.98 | 3.60 | 3.80 | 0.00 | - | 3 | 0 | 108.98% |
| LB190920P00023500 | 2019-08-27 9:53AM EDT | 23.50 | 6.76 | 4.10 | 4.30 | 0.00 | - | 2 | 0 | 118.75% |
| LB190920P00025000 | 2019-09-11 11:11AM EDT | 25.00 | 6.27 | 5.50 | 5.80 | 0.00 | - | 2 | 423 | 128.91% |
| LB190920P00025500 | 2019-08-26 9:49AM EDT | 25.50 | 7.77 | 6.00 | 6.60 | 0.00 | - | - | 0 | 180.08% |
| LB190920P00027500 | 2019-08-26 10:31AM EDT | 27.50 | 10.50 | 7.90 | 8.50 | 0.00 | - | 8 | 2,480 | 185.16% |
| LB190920P00030000 | 2019-09-12 9:47AM EDT | 30.00 | 11.26 | 10.10 | 11.60 | 0.00 | - | 7 | 0 | 263.67% |