| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OI190517C00014000 | 2019-02-13 1:22PM EDT | 14.00 | 5.76 | 5.20 | 5.50 | 0.00 | - | 0 | 30 | 107.42% |
| OI190517C00015000 | 2019-02-05 4:26PM EDT | 15.00 | 5.14 | 4.20 | 4.50 | 0.00 | - | 2 | 2 | 89.84% |
| OI190517C00016000 | 2019-02-13 1:22PM EDT | 16.00 | 2.90 | 3.20 | 3.50 | 0.00 | - | 0 | 1 | 72.66% |
| OI190517C00017000 | 2019-04-18 2:12PM EDT | 17.00 | 2.25 | 1.90 | 2.25 | -0.16 | -6.64% | 2 | 45 | 49.22% |
| OI190517C00018000 | 2019-02-28 2:13PM EDT | 18.00 | 2.40 | 1.50 | 1.70 | 0.00 | - | 6 | 111 | 51.27% |
| OI190517C00019000 | 2019-04-16 9:41AM EDT | 19.00 | 1.05 | 0.55 | 0.70 | 0.00 | - | 5 | 504 | 34.18% |
| OI190517C00020000 | 2019-04-12 1:26PM EDT | 20.00 | 0.48 | 0.20 | 0.35 | 0.00 | - | 3 | 264 | 35.06% |
| OI190517C00021000 | 2019-04-18 3:53PM EDT | 21.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 15 | 1,025 | 34.96% |
| OI190517C00022000 | 2019-03-06 11:29AM EDT | 22.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 14 | 78 | 40.23% |
| OI190517C00023000 | 2019-03-19 3:09PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 41.80% |
| OI190517C00024000 | 2019-02-05 2:41PM EDT | 24.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 528 | 48.83% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OI190517P00011000 | 2019-02-13 1:22PM EDT | 11.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 0 | 20 | 92.19% |
| OI190517P00012000 | 2019-03-25 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 19 | 78.91% |
| OI190517P00013000 | 2019-02-13 1:22PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 66.41% |
| OI190517P00014000 | 2019-02-13 1:22PM EDT | 14.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 0 | 520 | 62.50% |
| OI190517P00015000 | 2019-02-13 1:22PM EDT | 15.00 | 0.61 | 0.00 | 0.10 | 0.00 | - | 11 | 28 | 50.39% |
| OI190517P00016000 | 2019-02-07 12:24PM EDT | 16.00 | 0.36 | 0.05 | 0.15 | 0.00 | - | 16 | 272 | 51.17% |
| OI190517P00017000 | 2019-04-03 3:36PM EDT | 17.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 10 | 217 | 41.41% |
| OI190517P00018000 | 2019-04-03 3:15PM EDT | 18.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 15 | 276 | 37.70% |
| OI190517P00019000 | 2019-04-16 1:45PM EDT | 19.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 1 | 91 | 31.45% |
| OI190517P00020000 | 2019-04-15 9:59AM EDT | 20.00 | 0.90 | 1.20 | 1.40 | 0.00 | - | 6 | 84 | 34.47% |
| OI190517P00021000 | 2019-03-22 12:46PM EDT | 21.00 | 1.95 | 1.85 | 2.20 | 0.00 | - | 2 | 49 | 34.18% |
| OI190517P00022000 | 2019-03-29 11:13AM EDT | 22.00 | 3.00 | 2.65 | 3.30 | 0.00 | - | 6 | 10 | 52.15% |
| OI190517P00023000 | 2019-02-15 3:11PM EDT | 23.00 | 3.19 | 3.60 | 3.90 | 0.00 | - | 28 | 39 | 0.00% |