| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG190830C00059500 | 2019-08-12 12:12AM EDT | 59.50 | 1.17 | 0.67 | 0.75 | -2.63 | -69.21% | - | 5 | 33.94% |
| LNG190830C00060000 | 2019-08-23 3:57PM EDT | 60.00 | 0.50 | 0.48 | 0.56 | -1.00 | -66.67% | 38 | 7 | 33.30% |
| LNG190830C00060500 | 2019-08-23 9:43AM EDT | 60.50 | 0.67 | 0.32 | 0.41 | -0.73 | -52.14% | 16 | 50 | 32.91% |
| LNG190830C00061000 | 2019-08-23 2:29PM EDT | 61.00 | 0.38 | 0.21 | 0.29 | -0.37 | -49.33% | 1 | 44 | 32.42% |
| LNG190830C00062000 | 2019-08-22 11:19AM EDT | 62.00 | 0.20 | 0.11 | 0.16 | -0.42 | -67.74% | 9 | 164 | 33.40% |
| LNG190830C00062500 | 2019-08-23 3:30PM EDT | 62.50 | 0.12 | 0.07 | 0.13 | -0.42 | -77.78% | 28 | 118 | 34.77% |
| LNG190830C00063000 | 2019-08-22 1:45PM EDT | 63.00 | 0.11 | 0.04 | 0.09 | -0.13 | -54.17% | 9 | 125 | 34.57% |
| LNG190830C00063500 | 2019-08-23 3:28PM EDT | 63.50 | 0.06 | 0.03 | 0.08 | -0.15 | -71.43% | 50 | 222 | 36.52% |
| LNG190830C00064000 | 2019-08-23 3:31PM EDT | 64.00 | 0.05 | 0.02 | 0.08 | -0.17 | -77.27% | 100 | 77 | 39.45% |
| LNG190830C00064500 | 2019-08-19 2:16PM EDT | 64.50 | 0.17 | 0.01 | 0.20 | 0.00 | - | 17 | 46 | 52.15% |
| LNG190830C00065000 | 2019-08-19 11:35AM EDT | 65.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 69 | 54.49% |
| LNG190830C00065500 | 2019-08-07 2:23PM EDT | 65.50 | 0.18 | 0.00 | 0.16 | 0.00 | - | 5 | 10 | 55.18% |
| LNG190830C00066000 | 2019-08-22 3:02PM EDT | 66.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 4 | 7 | 50.00% |
| LNG190830C00066500 | 2019-08-20 3:02PM EDT | 66.50 | 0.05 | 0.00 | 0.14 | 0.00 | - | 20 | 29 | 51.17% |
| LNG190830C00067000 | 2019-08-09 2:43PM EDT | 67.00 | 0.28 | 0.00 | 0.14 | 0.00 | - | 2 | 28 | 53.71% |
| LNG190830C00067500 | 2019-07-29 10:01AM EDT | 67.50 | 0.58 | 0.00 | 0.13 | 0.00 | - | 1 | 12 | 55.47% |
| LNG190830C00068000 | 2019-08-22 10:00AM EDT | 68.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 69 | 5,069 | 58.59% |
| LNG190830C00068500 | 2019-08-05 2:03PM EDT | 68.50 | 0.28 | 0.00 | 0.13 | 0.00 | - | 2 | 15 | 60.16% |
| LNG190830C00069000 | 2019-08-22 10:00AM EDT | 69.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 22 | 23 | 62.50% |
| LNG190830C00069500 | 2019-08-16 9:30AM EDT | 69.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 93.75% |
| LNG190830C00070000 | 2019-08-07 2:21PM EDT | 70.00 | 0.21 | 0.00 | 0.12 | 0.00 | - | 7 | 6,754 | 66.02% |
| LNG190830C00071000 | 2019-07-24 2:26PM EDT | 71.00 | 0.77 | 0.00 | 0.12 | 0.00 | - | - | 10 | 70.31% |
| LNG190830C00071500 | 2019-07-12 1:47PM EDT | 71.50 | 1.55 | 0.01 | 0.19 | 0.00 | - | 1 | 0 | 78.91% |
| LNG190830C00072000 | 2019-07-19 3:49PM EDT | 72.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 1,765 | 25.00% |
| LNG190830C00072500 | 2019-07-22 12:05AM EDT | 72.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 181 | 25.00% |
| LNG190830C00073000 | 2019-07-22 12:05AM EDT | 73.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| LNG190830C00075000 | 2019-07-30 1:24PM EDT | 75.00 | 0.10 | 0.01 | 0.00 | 0.00 | - | - | 38 | 64.06% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG190830P00055000 | 2019-08-12 1:39PM EDT | 55.00 | 0.26 | 0.13 | 0.25 | 0.00 | - | 1 | 2 | 43.75% |
| LNG190830P00056500 | 2019-08-12 12:13AM EDT | 56.50 | 0.33 | 0.31 | 0.44 | 0.00 | - | - | 180 | 38.97% |
| LNG190830P00057000 | 2019-08-23 3:12PM EDT | 57.00 | 0.45 | 0.43 | 0.52 | -0.02 | -4.26% | 20 | 0 | 36.82% |
| LNG190830P00057500 | 2019-08-23 3:57PM EDT | 57.50 | 0.65 | 0.58 | 0.67 | +0.08 | +14.04% | 50 | 12 | 36.43% |
| LNG190830P00058500 | 2019-08-23 2:18PM EDT | 58.50 | 0.71 | 0.89 | 0.98 | +0.46 | +184.00% | 7 | 1,070 | 33.11% |
| LNG190830P00059500 | 2019-08-23 1:34PM EDT | 59.50 | 1.09 | 1.34 | 1.56 | +0.49 | +81.67% | 26 | 39 | 33.94% |
| LNG190830P00060000 | 2019-08-23 1:25PM EDT | 60.00 | 1.50 | 1.59 | 1.94 | +0.81 | +117.39% | 14 | 44 | 35.69% |
| LNG190830P00061000 | 2019-08-23 11:18AM EDT | 61.00 | 2.26 | 2.26 | 2.76 | +1.47 | +186.08% | 14 | 41 | 38.97% |
| LNG190830P00062000 | 2019-08-23 2:56PM EDT | 62.00 | 3.05 | 3.15 | 3.75 | +1.40 | +84.85% | 5 | 28 | 47.17% |
| LNG190830P00062500 | 2019-08-20 11:46AM EDT | 62.50 | 2.23 | 3.55 | 4.20 | 0.00 | - | 1 | 32 | 48.93% |
| LNG190830P00063000 | 2019-08-22 10:22AM EDT | 63.00 | 2.02 | 3.95 | 4.80 | 0.00 | - | 1 | 5,021 | 57.28% |
| LNG190830P00063500 | 2019-08-20 10:45AM EDT | 63.50 | 3.20 | 4.45 | 5.25 | 0.00 | - | 10 | 19 | 58.79% |
| LNG190830P00064000 | 2019-08-09 3:46PM EDT | 64.00 | 5.21 | 5.00 | 5.65 | 0.00 | - | 30 | 136 | 57.32% |
| LNG190830P00065000 | 2019-08-20 10:59AM EDT | 65.00 | 4.52 | 6.00 | 6.70 | 0.00 | - | 2 | 20 | 66.89% |
| LNG190830P00065500 | 2019-08-09 2:16PM EDT | 65.50 | 3.88 | 6.50 | 7.25 | 0.00 | - | 4 | 23 | 72.95% |
| LNG190830P00066000 | 2019-08-20 11:46AM EDT | 66.00 | 5.42 | 7.00 | 7.75 | 0.00 | - | 3 | 32 | 76.27% |
| LNG190830P00066500 | 2019-08-12 12:26PM EDT | 66.50 | 7.58 | 7.05 | 8.40 | 0.00 | - | 30 | 6 | 87.30% |
| LNG190830P00067000 | 2019-08-21 10:23AM EDT | 67.00 | 5.50 | 7.70 | 8.95 | 0.00 | - | 1 | 7 | 93.16% |
| LNG190830P00068000 | 2019-08-09 12:06PM EDT | 68.00 | 6.51 | 7.90 | 10.50 | 0.00 | - | 1 | 0 | 124.61% |