| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI190719C00260000 | 2019-06-07 11:16AM EDT | 260.00 | 266.25 | 376.00 | 380.70 | 0.00 | - | 2 | 2 | 794.38% |
| MELI190719C00280000 | 2019-06-04 9:34AM EDT | 280.00 | 294.10 | 350.70 | 355.50 | 0.00 | - | 1 | 1 | 545.90% |
| MELI190719C00290000 | 2019-07-10 9:35AM EDT | 290.00 | 359.10 | 339.50 | 344.00 | 0.00 | - | - | 2 | 329.69% |
| MELI190719C00350000 | 2019-06-07 11:16AM EDT | 350.00 | 196.30 | 286.00 | 290.90 | 0.00 | - | 2 | 2 | 561.08% |
| MELI190719C00370000 | 2019-06-19 1:22PM EDT | 370.00 | 250.68 | 259.20 | 263.50 | 0.00 | - | 2 | 4 | 391.65% |
| MELI190719C00380000 | 2019-06-07 11:16AM EDT | 380.00 | 198.40 | 256.00 | 260.90 | 0.00 | - | 1 | 3 | 495.53% |
| MELI190719C00400000 | 2019-06-12 10:09AM EDT | 400.00 | 223.80 | 228.20 | 232.50 | 0.00 | - | 1 | 1 | 297.85% |
| MELI190719C00410000 | 2019-06-27 3:37PM EDT | 410.00 | 200.75 | 219.20 | 223.50 | 0.00 | - | 2 | 2 | 325.59% |
| MELI190719C00420000 | 2019-07-02 3:17PM EDT | 420.00 | 211.00 | 209.20 | 214.20 | 0.00 | - | 1 | 6 | 330.42% |
| MELI190719C00430000 | 2019-07-01 9:31AM EDT | 430.00 | 200.20 | 199.20 | 204.10 | 0.00 | - | 1 | 3 | 311.72% |
| MELI190719C00440000 | 2019-07-17 3:20PM EDT | 440.00 | 197.30 | 189.20 | 194.10 | +25.09 | +14.57% | 2 | 10 | 296.00% |
| MELI190719C00450000 | 2019-07-08 11:13AM EDT | 450.00 | 180.76 | 179.50 | 184.20 | 0.00 | - | 1 | 6 | 179.30% |
| MELI190719C00460000 | 2019-06-07 11:31AM EDT | 460.00 | 126.60 | 176.10 | 180.90 | 0.00 | - | 1 | 0 | 341.28% |
| MELI190719C00470000 | 2019-06-07 11:31AM EDT | 470.00 | 115.60 | 166.00 | 170.90 | 0.00 | - | 1 | 4 | 322.73% |
| MELI190719C00480000 | 2019-07-03 9:32AM EDT | 480.00 | 146.10 | 149.70 | 154.20 | 0.00 | - | 1 | 12 | 159.57% |
| MELI190719C00490000 | 2019-06-21 10:19AM EDT | 490.00 | 150.40 | 139.60 | 144.20 | 0.00 | - | 177 | 171 | 144.14% |
| MELI190719C00500000 | 2019-07-16 2:33PM EDT | 500.00 | 139.52 | 129.20 | 134.20 | 0.00 | - | 10 | 39 | 208.89% |
| MELI190719C00510000 | 2019-06-20 9:36AM EDT | 510.00 | 143.50 | 119.70 | 124.20 | 0.00 | - | 12 | 22 | 127.93% |
| MELI190719C00520000 | 2019-07-12 1:16PM EDT | 520.00 | 118.51 | 109.60 | 114.00 | 0.00 | - | 1 | 21 | 102.34% |
| MELI190719C00530000 | 2019-07-15 10:46AM EDT | 530.00 | 116.10 | 99.70 | 104.50 | 0.00 | - | 5 | 17 | 115.82% |
| MELI190719C00540000 | 2019-07-15 10:46AM EDT | 540.00 | 106.10 | 89.70 | 94.20 | 0.00 | - | 4 | 58 | 97.36% |
| MELI190719C00550000 | 2019-07-15 11:36AM EDT | 550.00 | 96.54 | 79.70 | 83.50 | 0.00 | - | 5 | 73 | 127.78% |
| MELI190719C00560000 | 2019-07-16 9:51AM EDT | 560.00 | 84.70 | 69.70 | 74.10 | 0.00 | - | 1 | 35 | 74.61% |
| MELI190719C00570000 | 2019-07-15 1:21PM EDT | 570.00 | 73.94 | 59.40 | 64.00 | 0.00 | - | 1 | 99 | 108.28% |
| MELI190719C00580000 | 2019-07-17 9:47AM EDT | 580.00 | 49.97 | 49.20 | 53.20 | -16.13 | -24.40% | 5 | 46 | 84.13% |
| MELI190719C00590000 | 2019-07-16 9:32AM EDT | 590.00 | 62.00 | 40.00 | 44.70 | 0.00 | - | 1 | 51 | 57.96% |
| MELI190719C00600000 | 2019-07-17 3:26PM EDT | 600.00 | 38.00 | 30.20 | 34.00 | -3.00 | -7.32% | 4 | 231 | 66.14% |
| MELI190719C00610000 | 2019-07-17 3:18PM EDT | 610.00 | 29.00 | 21.40 | 25.50 | -2.60 | -8.23% | 4 | 93 | 62.83% |
| MELI190719C00620000 | 2019-07-17 3:28PM EDT | 620.00 | 19.30 | 14.10 | 17.00 | -2.27 | -10.52% | 13 | 226 | 54.47% |
| MELI190719C00630000 | 2019-07-17 3:56PM EDT | 630.00 | 8.50 | 7.40 | 9.30 | -5.50 | -39.29% | 73 | 103 | 45.13% |
| MELI190719C00640000 | 2019-07-17 3:59PM EDT | 640.00 | 4.12 | 3.60 | 4.50 | -2.48 | -37.58% | 230 | 1,153 | 42.40% |
| MELI190719C00650000 | 2019-07-17 3:59PM EDT | 650.00 | 1.59 | 1.30 | 1.75 | -1.91 | -54.57% | 347 | 537 | 40.45% |
| MELI190719C00660000 | 2019-07-17 3:59PM EDT | 660.00 | 0.65 | 0.40 | 1.00 | -0.85 | -56.67% | 201 | 373 | 45.61% |
| MELI190719C00670000 | 2019-07-17 3:59PM EDT | 670.00 | 0.25 | 0.20 | 0.55 | -0.75 | -75.00% | 149 | 338 | 49.56% |
| MELI190719C00680000 | 2019-07-17 3:37PM EDT | 680.00 | 0.20 | 0.05 | 0.65 | -0.25 | -55.56% | 10 | 907 | 54.39% |
| MELI190719C00690000 | 2019-07-17 10:25AM EDT | 690.00 | 0.10 | 0.15 | 0.65 | -0.15 | -60.00% | 2 | 125 | 64.55% |
| MELI190719C00700000 | 2019-07-17 10:36AM EDT | 700.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 7 | 138 | 59.57% |
| MELI190719C00710000 | 2019-07-15 11:17AM EDT | 710.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 76 | 87.79% |
| MELI190719C00720000 | 2019-07-09 9:30AM EDT | 720.00 | 1.45 | 0.00 | 0.10 | 0.00 | - | 4 | 108 | 67.97% |
| MELI190719C00730000 | 2019-07-17 12:06PM EDT | 730.00 | 0.05 | 0.00 | 1.60 | -0.05 | -50.00% | 1 | 27 | 109.03% |
| MELI190719C00740000 | 2019-06-28 11:00AM EDT | 740.00 | 0.42 | 0.00 | 1.20 | 0.00 | - | 1 | 33 | 111.62% |
| MELI190719C00750000 | 2019-07-11 12:19PM EDT | 750.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 29 | 86.52% |
| MELI190719C00760000 | 2019-06-25 3:52PM EDT | 760.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 24 | 65 | 99.61% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MELI190719P00260000 | 2019-06-07 11:16AM EDT | 260.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 2 | 100 | 525.59% |
| MELI190719P00270000 | 2019-06-07 11:16AM EDT | 270.00 | 0.52 | 0.00 | 1.20 | 0.00 | - | 14 | 161 | 504.88% |
| MELI190719P00280000 | 2019-06-07 11:16AM EDT | 280.00 | 0.30 | 0.00 | 1.95 | 0.00 | - | 2 | 215 | 518.56% |
| MELI190719P00290000 | 2019-06-07 11:16AM EDT | 290.00 | 0.83 | 0.00 | 0.80 | 0.00 | - | 19 | 279 | 441.80% |
| MELI190719P00300000 | 2019-06-20 12:44PM EDT | 300.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 39 | 557.72% |
| MELI190719P00310000 | 2019-06-11 1:48PM EDT | 310.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 2 | 29 | 535.79% |
| MELI190719P00320000 | 2019-06-11 1:48PM EDT | 320.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 80 | 401.37% |
| MELI190719P00330000 | 2019-06-18 1:10PM EDT | 330.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 3 | 19 | 493.95% |
| MELI190719P00340000 | 2019-06-04 12:55PM EDT | 340.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 1 | 17 | 377.73% |
| MELI190719P00350000 | 2019-06-11 1:47PM EDT | 350.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 66 | 292.97% |
| MELI190719P00360000 | 2019-06-25 9:30AM EDT | 360.00 | 0.05 | 0.00 | 4.90 | 0.00 | - | 1 | 81 | 433.98% |
| MELI190719P00370000 | 2019-06-24 1:22PM EDT | 370.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 3 | 123 | 417.19% |
| MELI190719P00380000 | 2019-06-11 10:28AM EDT | 380.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 2 | 148 | 399.22% |
| MELI190719P00390000 | 2019-06-10 11:40AM EDT | 390.00 | 0.44 | 0.00 | 4.30 | 0.00 | - | 1 | 31 | 370.80% |
| MELI190719P00400000 | 2019-07-10 3:16PM EDT | 400.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 22 | 133 | 236.72% |
| MELI190719P00410000 | 2019-06-13 12:53PM EDT | 410.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 5 | 55 | 266.41% |
| MELI190719P00420000 | 2019-06-27 10:16AM EDT | 420.00 | 0.16 | 0.00 | 3.00 | 0.00 | - | 10 | 85 | 300.88% |
| MELI190719P00430000 | 2019-07-17 9:31AM EDT | 430.00 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 1 | 152 | 197.27% |
| MELI190719P00440000 | 2019-05-31 10:52AM EDT | 440.00 | 3.70 | 0.00 | 1.10 | 0.00 | - | 1 | 46 | 230.57% |
| MELI190719P00450000 | 2019-07-02 3:47PM EDT | 450.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 119 | 283.69% |
| MELI190719P00460000 | 2019-07-17 9:47AM EDT | 460.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 5 | 86 | 153.91% |
| MELI190719P00470000 | 2019-07-08 10:52AM EDT | 470.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 66 | 144.53% |
| MELI190719P00480000 | 2019-07-16 9:44AM EDT | 480.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 105 | 162.11% |
| MELI190719P00490000 | 2019-07-17 9:47AM EDT | 490.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 97 | 125.78% |
| MELI190719P00500000 | 2019-07-16 12:46PM EDT | 500.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 2 | 557 | 147.27% |
| MELI190719P00510000 | 2019-07-10 9:30AM EDT | 510.00 | 0.43 | 0.00 | 5.00 | 0.00 | - | 1 | 144 | 195.17% |
| MELI190719P00520000 | 2019-07-17 3:27PM EDT | 520.00 | 0.15 | 0.00 | 0.15 | -0.40 | -72.73% | 4 | 122 | 103.13% |
| MELI190719P00530000 | 2019-07-09 3:55PM EDT | 530.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 2 | 207 | 166.94% |
| MELI190719P00540000 | 2019-07-17 9:52AM EDT | 540.00 | 0.12 | 0.05 | 0.75 | -0.31 | -72.09% | 1 | 170 | 106.45% |
| MELI190719P00550000 | 2019-07-15 11:33AM EDT | 550.00 | 0.20 | 0.05 | 5.00 | 0.00 | - | 12 | 206 | 139.40% |
| MELI190719P00560000 | 2019-07-15 9:38AM EDT | 560.00 | 0.25 | 0.10 | 0.00 | 0.00 | - | 3 | 117 | 64.06% |
| MELI190719P00570000 | 2019-07-17 12:20PM EDT | 570.00 | 0.28 | 0.10 | 0.55 | -0.17 | -37.78% | 20 | 163 | 71.92% |
| MELI190719P00580000 | 2019-07-17 11:05AM EDT | 580.00 | 0.44 | 0.00 | 0.80 | -0.24 | -35.29% | 16 | 125 | 63.82% |
| MELI190719P00590000 | 2019-07-17 3:42PM EDT | 590.00 | 0.20 | 0.00 | 0.85 | -0.65 | -76.47% | 12 | 689 | 53.76% |
| MELI190719P00600000 | 2019-07-17 3:59PM EDT | 600.00 | 0.88 | 0.60 | 1.30 | -0.52 | -37.14% | 61 | 586 | 51.42% |
| MELI190719P00610000 | 2019-07-17 3:55PM EDT | 610.00 | 1.75 | 1.40 | 2.20 | -0.55 | -23.91% | 79 | 440 | 50.68% |
| MELI190719P00620000 | 2019-07-17 3:56PM EDT | 620.00 | 3.79 | 3.00 | 3.80 | -0.81 | -17.61% | 99 | 278 | 45.41% |
| MELI190719P00630000 | 2019-07-17 3:19PM EDT | 630.00 | 5.00 | 6.20 | 7.20 | -2.32 | -31.69% | 26 | 195 | 43.13% |
| MELI190719P00640000 | 2019-07-17 12:47PM EDT | 640.00 | 9.00 | 11.60 | 12.90 | -3.31 | -26.89% | 14 | 217 | 43.15% |
| MELI190719P00650000 | 2019-07-17 2:05PM EDT | 650.00 | 16.50 | 17.80 | 22.40 | +1.15 | +7.49% | 11 | 51 | 57.70% |
| MELI190719P00660000 | 2019-07-16 10:25AM EDT | 660.00 | 24.30 | 26.50 | 31.00 | 0.00 | - | 1 | 56 | 62.31% |
| MELI190719P00670000 | 2019-07-17 10:38AM EDT | 670.00 | 46.00 | 35.90 | 40.50 | +20.90 | +83.27% | 3 | 23 | 70.73% |
| MELI190719P00680000 | 2019-07-17 10:38AM EDT | 680.00 | 55.75 | 45.90 | 50.40 | +20.35 | +57.49% | 3 | 5 | 81.54% |
| MELI190719P00700000 | 2019-07-16 12:05PM EDT | 700.00 | 68.00 | 66.20 | 70.50 | 0.00 | - | 1 | 1 | 58.01% |
| MELI190719P00710000 | 2019-07-10 11:40AM EDT | 710.00 | 85.10 | 76.10 | 79.80 | 0.00 | - | - | 2 | 105.23% |
| MELI190719P00750000 | 2019-07-10 9:33AM EDT | 750.00 | 101.40 | 115.90 | 120.40 | 0.00 | - | 1 | 0 | 151.86% |
| MELI190719P00760000 | 2019-07-17 3:55PM EDT | 760.00 | 128.00 | 126.20 | 130.50 | +17.70 | +16.05% | 1 | 0 | 97.27% |