| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG190301C00059000 | 2019-02-22 11:51PM EST | 59.00 | 6.38 | 6.15 | 6.40 | 0.00 | - | 287 | 0 | 54.49% |
| LNG190301C00059500 | 2019-02-22 11:51PM EST | 59.50 | 5.78 | 5.55 | 5.95 | 0.00 | - | 13 | 0 | 60.94% |
| LNG190301C00060000 | 2019-02-22 11:51PM EST | 60.00 | 7.20 | 5.00 | 5.45 | 0.00 | - | 1 | 1 | 56.93% |
| LNG190301C00061000 | 2019-02-22 11:51PM EST | 61.00 | 4.50 | 4.25 | 4.50 | 0.00 | - | 290 | 0 | 51.17% |
| LNG190301C00061500 | 2019-02-22 11:51PM EST | 61.50 | 3.95 | 3.85 | 4.10 | 0.00 | - | 13 | 0 | 50.98% |
| LNG190301C00062000 | 2019-02-15 3:52PM EST | 62.00 | 4.53 | 3.40 | 3.65 | 0.00 | - | 3 | 4 | 48.44% |
| LNG190301C00062500 | 2019-02-21 9:32AM EST | 62.50 | 3.95 | 3.00 | 3.25 | 0.00 | - | 3 | 10 | 47.31% |
| LNG190301C00063000 | 2019-02-22 12:37PM EST | 63.00 | 2.91 | 2.52 | 2.82 | -0.24 | -7.62% | 2 | 82 | 44.73% |
| LNG190301C00063500 | 2019-02-15 9:38AM EST | 63.50 | 3.74 | 2.27 | 2.45 | 0.00 | - | 10 | 4 | 43.56% |
| LNG190301C00064000 | 2019-02-21 2:10PM EST | 64.00 | 2.20 | 1.93 | 2.10 | 0.00 | - | 1 | 48 | 42.38% |
| LNG190301C00064500 | 2019-02-20 11:05AM EST | 64.50 | 3.06 | 1.64 | 1.78 | 0.00 | - | 1 | 12 | 41.46% |
| LNG190301C00065000 | 2019-02-22 1:47PM EST | 65.00 | 1.63 | 1.39 | 1.49 | +0.08 | +5.16% | 1 | 85 | 40.63% |
| LNG190301C00065500 | 2019-02-22 2:30PM EST | 65.50 | 1.30 | 1.11 | 1.24 | -0.18 | -12.16% | 22 | 30 | 40.19% |
| LNG190301C00066000 | 2019-02-22 3:15PM EST | 66.00 | 0.98 | 0.89 | 1.01 | -0.10 | -9.26% | 22 | 179 | 39.55% |
| LNG190301C00066500 | 2019-02-22 2:26PM EST | 66.50 | 0.85 | 0.71 | 0.81 | -0.13 | -13.27% | 54 | 130 | 38.97% |
| LNG190301C00067000 | 2019-02-22 3:50PM EST | 67.00 | 0.60 | 0.53 | 0.63 | -0.40 | -40.00% | 11 | 125 | 38.09% |
| LNG190301C00067500 | 2019-02-22 3:55PM EST | 67.50 | 0.50 | 0.42 | 0.49 | +0.01 | +2.04% | 11 | 470 | 37.70% |
| LNG190301C00068000 | 2019-02-22 11:19AM EST | 68.00 | 0.44 | 0.27 | 0.38 | +0.04 | +10.00% | 103 | 97 | 37.50% |
| LNG190301C00068500 | 2019-02-22 1:18PM EST | 68.50 | 0.30 | 0.22 | 0.28 | +0.01 | +3.45% | 1 | 30 | 36.91% |
| LNG190301C00069000 | 2019-02-22 2:33PM EST | 69.00 | 0.24 | 0.17 | 0.21 | -0.02 | -7.69% | 28 | 71 | 36.82% |
| LNG190301C00069500 | 2019-02-21 9:50AM EST | 69.50 | 0.19 | 0.09 | 0.16 | 0.00 | - | 1 | 64 | 36.91% |
| LNG190301C00070000 | 2019-02-22 3:59PM EST | 70.00 | 0.10 | 0.07 | 0.12 | -0.05 | -33.33% | 102 | 302 | 37.11% |
| LNG190301C00071000 | 2019-02-22 10:47AM EST | 71.00 | 0.06 | 0.01 | 0.07 | -0.01 | -14.29% | 1 | 43 | 37.89% |
| LNG190301C00071500 | 2019-02-08 3:41PM EST | 71.50 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 37.70% |
| LNG190301C00072000 | 2019-02-22 3:54PM EST | 72.00 | 0.04 | 0.00 | 0.04 | -0.10 | -71.43% | 153 | 32 | 38.48% |
| LNG190301C00073000 | 2019-02-14 9:46AM EST | 73.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 0 | 47.07% |
| LNG190301C00075000 | 2019-02-12 10:16AM EST | 75.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 48.83% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNG190301P00045000 | 2019-01-29 10:15AM EST | 45.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 3 | 285 | 114.84% |
| LNG190301P00050000 | 2019-02-12 9:32AM EST | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 78.13% |
| LNG190301P00055000 | 2019-01-29 9:38AM EST | 55.00 | 0.14 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 66.02% |
| LNG190301P00057000 | 2019-02-12 3:56PM EST | 57.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 121 | 50.78% |
| LNG190301P00059000 | 2019-02-13 9:30AM EST | 59.00 | 0.15 | 0.02 | 0.10 | 0.00 | - | 2 | 5 | 45.31% |
| LNG190301P00060000 | 2019-02-20 9:34AM EST | 60.00 | 0.11 | 0.09 | 0.16 | 0.00 | - | 1 | 121 | 43.75% |
| LNG190301P00061000 | 2019-02-15 3:35PM EST | 61.00 | 0.24 | 0.16 | 0.25 | 0.00 | - | 28 | 49 | 42.09% |
| LNG190301P00062000 | 2019-02-22 2:30PM EST | 62.00 | 0.39 | 0.29 | 0.38 | -0.03 | -7.14% | 3 | 25 | 40.28% |
| LNG190301P00062500 | 2019-02-22 3:30PM EST | 62.50 | 0.46 | 0.38 | 0.49 | +0.20 | +76.92% | 10 | 80 | 40.23% |
| LNG190301P00063000 | 2019-02-22 3:35PM EST | 63.00 | 0.61 | 0.47 | 0.59 | +0.05 | +8.93% | 101 | 16 | 39.06% |
| LNG190301P00063500 | 2019-02-22 11:51PM EST | 63.50 | 0.73 | 0.63 | 0.73 | +0.12 | +25.53% | 14 | 12 | 38.62% |
| LNG190301P00064000 | 2019-02-22 3:59PM EST | 64.00 | 0.85 | 0.76 | 0.91 | +0.36 | +73.47% | 13 | 23 | 38.57% |
| LNG190301P00064500 | 2019-02-22 11:29AM EST | 64.50 | 0.95 | 0.95 | 1.11 | -0.16 | -14.41% | 16 | 48 | 38.33% |
| LNG190301P00065000 | 2019-02-22 3:42PM EST | 65.00 | 1.32 | 1.23 | 1.33 | +0.09 | +7.32% | 31 | 240 | 37.84% |
| LNG190301P00065500 | 2019-02-22 3:50PM EST | 65.50 | 1.55 | 1.41 | 1.57 | +0.09 | +6.16% | 24 | 89 | 37.11% |
| LNG190301P00066000 | 2019-02-22 3:10PM EST | 66.00 | 1.88 | 1.74 | 1.87 | +0.13 | +7.43% | 73 | 190 | 37.26% |
| LNG190301P00066500 | 2019-02-22 10:17AM EST | 66.50 | 1.72 | 1.96 | 2.16 | -0.43 | -20.00% | 20 | 33 | 36.23% |
| LNG190301P00067000 | 2019-02-20 10:47AM EST | 67.00 | 1.42 | 2.24 | 2.51 | 0.00 | - | 6 | 30 | 36.18% |
| LNG190301P00067500 | 2019-02-21 12:49PM EST | 67.50 | 2.80 | 2.59 | 2.89 | 0.00 | - | 3 | 39 | 36.28% |
| LNG190301P00068000 | 2019-02-19 1:56PM EST | 68.00 | 2.05 | 3.05 | 3.30 | 0.00 | - | 13 | 29 | 36.72% |
| LNG190301P00068500 | 2019-02-19 2:23PM EST | 68.50 | 2.29 | 3.40 | 3.70 | 0.00 | - | 15 | 26 | 36.04% |
| LNG190301P00069500 | 2019-02-21 11:46AM EST | 69.50 | 4.35 | 4.20 | 4.60 | 0.00 | - | 5 | 9 | 36.91% |
| LNG190301P00070000 | 2019-02-19 12:29PM EST | 70.00 | 3.03 | 4.65 | 5.10 | 0.00 | - | 4 | 9 | 39.84% |
| LNG190301P00071500 | 2019-02-22 11:51PM EST | 71.50 | 4.25 | 6.15 | 6.55 | 0.00 | - | 12 | 12 | 44.14% |