| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSI190920C00080000 | 2019-06-10 12:09AM EDT | 80.00 | 16.90 | 16.60 | 21.40 | 0.00 | - | 10 | 10 | 0.00% |
| LSI190920C00085000 | 2019-07-12 3:54PM EDT | 85.00 | 15.60 | 14.70 | 18.90 | 0.00 | - | 19 | 0 | 161.23% |
| LSI190920C00090000 | 2019-07-02 9:56AM EDT | 90.00 | 6.60 | 10.60 | 11.60 | 0.00 | - | 4 | 0 | 0.00% |
| LSI190920C00095000 | 2019-08-30 12:13PM EDT | 95.00 | 9.70 | 5.20 | 9.80 | 0.00 | - | 1 | 63 | 115.09% |
| LSI190920C00100000 | 2019-09-12 12:55PM EDT | 100.00 | 3.70 | 2.10 | 3.00 | 0.00 | - | 3 | 121 | 31.84% |
| LSI190920C00105000 | 2019-09-12 1:42PM EDT | 105.00 | 0.56 | 0.10 | 0.25 | 0.00 | - | 4 | 85 | 22.56% |
| LSI190920C00110000 | 2019-09-10 9:51AM EDT | 110.00 | 0.14 | 0.00 | 1.05 | 0.00 | - | 20 | 24 | 57.47% |
| LSI190920C00120000 | 2019-06-28 11:12AM EDT | 120.00 | 0.06 | 0.00 | 1.15 | 0.00 | - | 10 | 0 | 102.44% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSI190920P00080000 | 2019-06-10 12:10AM EDT | 80.00 | 1.95 | 0.40 | 0.75 | 0.00 | - | 100 | 100 | 150.10% |
| LSI190920P00085000 | 2019-08-12 11:00AM EDT | 85.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 5,730 | 83.59% |
| LSI190920P00090000 | 2019-08-22 9:35AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3,103 | 54.69% |
| LSI190920P00095000 | 2019-08-30 3:43PM EDT | 95.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 60 | 54.69% |
| LSI190920P00100000 | 2019-09-13 1:20PM EDT | 100.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 2 | 52 | 25.00% |
| LSI190920P00105000 | 2019-09-13 2:38PM EDT | 105.00 | 3.00 | 2.05 | 3.20 | 0.00 | - | 10 | 262 | 32.42% |