| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LL190927C00008000 | 2019-09-18 10:20AM EDT | 8.00 | 1.05 | 1.00 | 1.65 | 0.00 | - | 1 | 39 | 105.47% |
| LL190927C00008500 | 2019-09-20 1:53PM EDT | 8.50 | 0.75 | 0.70 | 1.30 | -0.20 | -21.05% | 1 | 28 | 121.88% |
| LL190927C00009000 | 2019-09-20 3:23PM EDT | 9.00 | 0.42 | 0.40 | 0.55 | +0.12 | +40.00% | 11 | 181 | 73.44% |
| LL190927C00009500 | 2019-09-20 3:22PM EDT | 9.50 | 0.20 | 0.20 | 0.30 | 0.00 | - | 228 | 65 | 76.17% |
| LL190927C00010000 | 2019-09-20 3:54PM EDT | 10.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 543 | 167 | 80.08% |
| LL190927C00010500 | 2019-09-20 1:55PM EDT | 10.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 154 | 67.19% |
| LL190927C00011000 | 2019-09-16 10:18AM EDT | 11.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 36 | 128.91% |
| LL190927C00011500 | 2019-09-13 2:57PM EDT | 11.50 | 0.37 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 129.69% |
| LL190927C00012000 | 2019-09-13 11:24AM EDT | 12.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 168.75% |
| LL190927C00012500 | 2019-09-16 3:30PM EDT | 12.50 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 63 | 196.09% |
| LL190927C00013500 | 2019-09-11 10:06AM EDT | 13.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 25 | 50.00% |
| LL190927C00014000 | 2019-09-11 12:37PM EDT | 14.00 | 0.45 | - | 0.00 | 0.00 | - | - | 10 | 50.00% |
| LL190927C00015000 | 2019-09-06 2:05PM EDT | 15.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LL190927P00006000 | 2019-08-19 12:03AM EDT | 6.00 | 0.18 | - | 0.30 | 0.00 | - | - | 18 | 352.34% |
| LL190927P00007000 | 2019-08-22 2:02PM EDT | 7.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 50.00% |
| LL190927P00007500 | 2019-09-18 10:16AM EDT | 7.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 118.75% |
| LL190927P00008000 | 2019-09-20 11:15AM EDT | 8.00 | 0.05 | 0.00 | 0.10 | -0.16 | -76.19% | 1 | 27 | 89.84% |
| LL190927P00008500 | 2019-09-20 1:43PM EDT | 8.50 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 21 | 390 | 85.55% |
| LL190927P00009000 | 2019-09-20 3:21PM EDT | 9.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 453 | 37 | 76.56% |
| LL190927P00009500 | 2019-09-19 3:19PM EDT | 9.50 | 0.75 | 0.35 | 0.80 | 0.00 | - | 1 | 35 | 90.23% |
| LL190927P00010000 | 2019-09-16 10:01AM EDT | 10.00 | 1.14 | 0.65 | 1.00 | 0.00 | - | 1 | 159 | 62.50% |
| LL190927P00010500 | 2019-09-13 2:00PM EDT | 10.50 | 0.90 | 1.05 | 1.45 | 0.00 | - | 2 | 3 | 125.00% |
| LL190927P00011000 | 2019-09-16 3:33PM EDT | 11.00 | 1.87 | 1.45 | 2.10 | 0.00 | - | 1 | 86 | 76.56% |
| LL190927P00011500 | 2019-09-11 2:05PM EDT | 11.50 | 0.27 | 1.95 | 2.55 | 0.00 | - | - | 1 | 200.78% |
| LL190927P00012000 | 2019-09-17 10:57AM EDT | 12.00 | 3.09 | 2.45 | 3.10 | 0.00 | - | 11 | 5 | 106.25% |
| LL190927P00013500 | 2019-09-12 10:21AM EDT | 13.50 | 1.60 | 3.90 | 4.50 | 0.00 | - | - | 1 | 261.72% |
| LL190927P00014000 | 2019-09-11 2:48PM EDT | 14.00 | 2.10 | 4.40 | 5.10 | 0.00 | - | - | 5 | 309.77% |