| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST190719C00085000 | 2019-05-24 9:43AM EDT | 85.00 | 8.08 | 17.10 | 21.60 | 0.00 | - | 4 | 4 | 0.00% |
| ROST190719C00090000 | 2019-07-02 11:28AM EDT | 90.00 | 8.30 | 15.20 | 19.20 | 0.00 | - | 1 | 0 | 189.84% |
| ROST190719C00092500 | 2019-07-17 2:01PM EDT | 92.50 | 15.20 | 14.40 | 15.00 | 0.00 | - | 1 | 0 | 164.84% |
| ROST190719C00095000 | 2019-07-18 9:59AM EDT | 95.00 | 11.94 | 11.50 | 12.60 | +6.60 | +123.60% | 6 | 0 | 90.63% |
| ROST190719C00097500 | 2019-07-17 3:45PM EDT | 97.50 | 10.07 | 8.00 | 11.90 | 0.00 | - | 1 | 0 | 145.12% |
| ROST190719C00100000 | 2019-07-18 2:27PM EDT | 100.00 | 7.21 | 6.90 | 7.30 | +0.01 | +0.14% | 31 | 0 | 73.05% |
| ROST190719C00105000 | 2019-07-18 2:27PM EDT | 105.00 | 2.21 | 1.95 | 2.20 | -0.27 | -10.89% | 70 | 0 | 35.94% |
| ROST190719C00110000 | 2019-07-17 2:02PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 33.59% |
| ROST190719C00115000 | 2019-07-01 1:56PM EDT | 115.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 3 | 0 | 99.80% |
| ROST190719C00120000 | 2019-06-25 11:16AM EDT | 120.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 10 | 0 | 141.80% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROST190719P00080000 | 2019-06-19 9:35AM EDT | 80.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 226.56% |
| ROST190719P00085000 | 2019-06-27 1:20PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 184.38% |
| ROST190719P00087500 | 2019-06-27 10:44AM EDT | 87.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 198.44% |
| ROST190719P00090000 | 2019-07-11 10:09AM EDT | 90.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 0 | 142.19% |
| ROST190719P00092500 | 2019-07-08 3:15PM EDT | 92.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 121.88% |
| ROST190719P00095000 | 2019-07-18 9:59AM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 53 | 0 | 103.13% |
| ROST190719P00097500 | 2019-07-10 12:33PM EDT | 97.50 | 0.18 | 0.00 | 0.05 | 0.00 | - | 9 | 0 | 82.81% |
| ROST190719P00100000 | 2019-07-18 2:42PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 74 | 0 | 63.28% |
| ROST190719P00105000 | 2019-07-18 3:55PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 0 | 25.78% |
| ROST190719P00110000 | 2019-07-18 1:52PM EDT | 110.00 | 3.07 | 2.85 | 3.10 | -0.13 | -4.06% | 47 | 0 | 43.56% |
| ROST190719P00125000 | 2019-07-01 11:23AM EDT | 125.00 | 25.00 | 15.60 | 20.00 | 0.00 | - | 28 | 0 | 331.93% |
| ROST190719P00130000 | 2019-06-27 1:39PM EDT | 130.00 | 30.10 | 20.70 | 23.70 | 0.00 | - | - | 0 | 279.69% |