| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOPE190920C00050000 | 2019-06-07 10:56AM EDT | 50.00 | 64.40 | 65.60 | 70.50 | 0.00 | - | 25 | 25 | 0.00% |
| LOPE190920C00080000 | 2019-06-07 11:11AM EDT | 80.00 | 36.39 | 36.00 | 40.80 | 0.00 | - | 2 | 2 | 0.00% |
| LOPE190920C00085000 | 2019-06-28 10:00AM EDT | 85.00 | 34.61 | 40.10 | 45.00 | 0.00 | - | 16 | 0 | 113.57% |
| LOPE190920C00090000 | 2019-07-31 2:45PM EDT | 90.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LOPE190920C00095000 | 2019-06-07 11:11AM EDT | 95.00 | 25.05 | 23.00 | 26.00 | 0.00 | - | 1 | 1 | 0.00% |
| LOPE190920C00100000 | 2019-07-10 1:14PM EDT | 100.00 | 18.42 | 24.10 | 29.00 | 0.00 | - | 1 | 5 | 61.43% |
| LOPE190920C00105000 | 2019-07-31 12:18PM EDT | 105.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOPE190920C00110000 | 2019-08-07 9:30AM EDT | 110.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOPE190920C00115000 | 2019-08-19 2:03PM EDT | 115.00 | 14.51 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| LOPE190920C00120000 | 2019-08-19 3:21PM EDT | 120.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| LOPE190920C00125000 | 2019-08-20 12:19PM EDT | 125.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOPE190920C00130000 | 2019-08-19 12:14PM EDT | 130.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LOPE190920C00135000 | 2019-08-19 12:40PM EDT | 135.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LOPE190920C00140000 | 2019-08-19 1:46PM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LOPE190920C00145000 | 2019-08-06 3:59PM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LOPE190920C00150000 | 2019-06-07 10:56AM EDT | 150.00 | 0.89 | 0.20 | 2.35 | 0.00 | - | 1 | 2 | 59.09% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOPE190920P00050000 | 2019-06-07 11:11AM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 30 | 132.81% |
| LOPE190920P00085000 | 2019-08-05 3:08PM EDT | 85.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LOPE190920P00090000 | 2019-08-07 9:30AM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LOPE190920P00095000 | 2019-08-07 9:30AM EDT | 95.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| LOPE190920P00100000 | 2019-08-07 9:30AM EDT | 100.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LOPE190920P00105000 | 2019-08-09 10:05AM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOPE190920P00110000 | 2019-08-13 2:48PM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOPE190920P00115000 | 2019-08-12 9:34AM EDT | 115.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LOPE190920P00120000 | 2019-08-06 3:48PM EDT | 120.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| LOPE190920P00125000 | 2019-08-20 10:37AM EDT | 125.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LOPE190920P00130000 | 2019-08-19 12:06AM EDT | 130.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LOPE190920P00135000 | 2019-08-15 3:16PM EDT | 135.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |