| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OI190920C00009000 | 2019-08-19 12:01AM EDT | 9.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| OI190920C00010000 | 2019-08-16 12:25PM EDT | 10.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| OI190920C00011000 | 2019-08-21 2:24PM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 64 | 638 | 6.25% |
| OI190920C00012000 | 2019-08-22 1:52PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 1,086 | 12.50% |
| OI190920C00013000 | 2019-08-12 11:51AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 182 | 25.00% |
| OI190920C00014000 | 2019-08-02 2:14PM EDT | 14.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 25.00% |
| OI190920C00015000 | 2019-07-31 12:07PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| OI190920C00016000 | 2019-08-05 2:38PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| OI190920C00017000 | 2019-08-12 2:34PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 1,404 | 50.00% |
| OI190920C00018000 | 2019-07-25 12:12PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 50.00% |
| OI190920C00019000 | 2019-08-05 12:08AM EDT | 19.00 | 0.04 | - | 0.00 | 0.00 | - | - | 1 | 50.00% |
| OI190920C00020000 | 2019-08-06 11:09AM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OI190920P00010000 | 2019-08-22 11:08AM EDT | 10.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 3.13% |
| OI190920P00011000 | 2019-08-20 10:16AM EDT | 11.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 18 | 702 | 0.00% |
| OI190920P00012000 | 2019-08-14 3:24PM EDT | 12.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 85 | 0.00% |
| OI190920P00013000 | 2019-08-19 3:50PM EDT | 13.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 108 | 190 | 0.00% |
| OI190920P00014000 | 2019-08-01 10:14AM EDT | 14.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | - | 52 | 0.00% |
| OI190920P00015000 | 2019-07-30 12:25PM EDT | 15.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| OI190920P00016000 | 2019-08-05 1:41PM EDT | 16.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| OI190920P00017000 | 2019-08-01 10:21AM EDT | 17.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| OI190920P00020000 | 2019-07-30 10:38AM EDT | 20.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |