| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RY190118C00065000 | 2019-01-18 11:04AM EST | 65.00 | 9.80 | 9.30 | 10.00 | +1.40 | +16.67% | 1 | 28 | 158.59% |
| RY190118C00070000 | 2019-01-18 9:45AM EST | 70.00 | 4.60 | 4.40 | 4.70 | +0.60 | +15.00% | 2 | 1,004 | 60.16% |
| RY190118C00075000 | 2019-01-18 10:29AM EST | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 1,069 | 17.48% |
| RY190118C00080000 | 2019-01-17 10:57AM EST | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 922 | 83.59% |
| RY190118C00085000 | 2018-12-18 2:58PM EST | 85.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 8 | 157 | 115.63% |
| RY190118C00090000 | 2018-11-27 11:28AM EST | 90.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | 13 | 13 | 235.35% |
| RY190118C00095000 | 2018-08-31 11:45AM EST | 95.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 21 | 253.91% |
| RY190118C00110000 | 2018-11-01 3:37PM EST | 110.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 389.84% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RY190118P00045000 | 2018-11-01 3:37PM EST | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 387.50% |
| RY190118P00050000 | 2018-11-05 10:02AM EST | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 9 | 314.06% |
| RY190118P00055000 | 2019-01-04 3:48PM EST | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 109 | 246.88% |
| RY190118P00060000 | 2019-01-09 11:49AM EST | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 153 | 181.25% |
| RY190118P00065000 | 2019-01-09 12:55PM EST | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,438 | 121.88% |
| RY190118P00070000 | 2019-01-18 9:38AM EST | 70.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 1,081 | 62.50% |
| RY190118P00075000 | 2019-01-15 1:39PM EST | 75.00 | 1.91 | 0.30 | 0.60 | 0.00 | - | 12 | 217 | 19.92% |
| RY190118P00080000 | 2018-12-10 12:00PM EST | 80.00 | 10.00 | 5.00 | 5.80 | 0.00 | - | 6 | 30 | 121.68% |
| RY190118P00085000 | 2018-11-16 2:24PM EST | 85.00 | 12.73 | 10.00 | 10.90 | 0.00 | - | 5 | 50 | 201.95% |
| RY190118P00090000 | 2018-11-16 2:25PM EST | 90.00 | 17.91 | 13.60 | 17.20 | 0.00 | - | 10 | 0 | 401.37% |
| RY190118P00105000 | 2018-06-28 12:52PM EST | 105.00 | 31.00 | 28.40 | 32.50 | 0.00 | - | 6 | 0 | 610.55% |