| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SA190517C00006000 | 2019-02-13 1:22PM EDT | 6.00 | 6.00 | 5.40 | 5.70 | 0.00 | - | 0 | 0 | 225.78% |
| SA190517C00007000 | 2019-02-13 1:22PM EDT | 7.00 | 6.24 | 4.40 | 4.70 | 0.00 | - | 0 | 2 | 182.03% |
| SA190517C00008000 | 2019-02-13 1:22PM EDT | 8.00 | 6.70 | 3.40 | 3.70 | 0.00 | - | 0 | 2 | 143.36% |
| SA190517C00009000 | 2019-04-04 10:44AM EDT | 9.00 | 2.50 | 1.85 | 2.75 | 0.00 | - | 24 | 25 | 74.22% |
| SA190517C00010000 | 2019-04-05 2:48PM EDT | 10.00 | 1.73 | 1.20 | 1.45 | 0.00 | - | 5 | 103 | 50.39% |
| SA190517C00011000 | 2019-04-18 9:50AM EDT | 11.00 | 0.70 | 0.55 | 0.70 | +0.05 | +7.69% | 4 | 166 | 51.76% |
| SA190517C00012000 | 2019-04-18 3:06PM EDT | 12.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 118 | 760 | 50.78% |
| SA190517C00013000 | 2019-04-17 3:47PM EDT | 13.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 2,221 | 49.22% |
| SA190517C00014000 | 2019-04-16 2:21PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 856 | 54.69% |
| SA190517C00015000 | 2019-04-12 12:52PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,125 | 66.80% |
| SA190517C00016000 | 2019-04-11 10:37AM EDT | 16.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 602 | 84.38% |
| SA190517C00017000 | 2019-04-05 2:55PM EDT | 17.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 95 | 94.53% |
| SA190517C00018000 | 2019-02-22 11:41AM EDT | 18.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 11 | 49 | 104.30% |
| SA190517C00019000 | 2019-02-22 12:10PM EDT | 19.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 16 | 21 | 113.28% |
| SA190517C00020000 | 2019-02-12 1:12PM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 27 | 128.13% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SA190517P00005000 | 2019-02-13 1:22PM EDT | 5.00 | 0.36 | 0.00 | 0.15 | 0.00 | - | 0 | 20 | 179.69% |
| SA190517P00007000 | 2019-01-22 10:30AM EDT | 7.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 133.59% |
| SA190517P00008000 | 2019-02-13 1:22PM EDT | 8.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 0 | 200 | 85.16% |
| SA190517P00009000 | 2019-04-15 9:52AM EDT | 9.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 454 | 54.69% |
| SA190517P00010000 | 2019-04-05 12:31PM EDT | 10.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 10 | 326 | 53.32% |
| SA190517P00011000 | 2019-04-18 3:54PM EDT | 11.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 113 | 1,374 | 47.66% |
| SA190517P00012000 | 2019-04-18 3:52PM EDT | 12.00 | 1.05 | 1.00 | 1.20 | -0.04 | -3.67% | 24 | 505 | 55.27% |
| SA190517P00013000 | 2019-04-18 3:33PM EDT | 13.00 | 2.04 | 1.85 | 2.05 | +0.33 | +19.30% | 2 | 659 | 62.11% |
| SA190517P00014000 | 2019-04-18 10:57AM EDT | 14.00 | 2.70 | 2.60 | 3.50 | +0.35 | +14.89% | 2 | 505 | 79.30% |
| SA190517P00015000 | 2019-04-08 11:11AM EDT | 15.00 | 3.60 | 3.40 | 4.20 | 0.00 | - | 10 | 188 | 112.89% |
| SA190517P00016000 | 2019-03-26 2:45PM EDT | 16.00 | 1.95 | 4.30 | 5.40 | 0.00 | - | 1 | 4 | 149.41% |
| SA190517P00017000 | 2019-03-15 1:25PM EDT | 17.00 | 3.30 | 5.60 | 6.00 | 0.00 | - | 2 | 42 | 110.55% |
| SA190517P00024000 | 2019-02-13 1:22PM EDT | 24.00 | 11.40 | 11.90 | 12.70 | 0.00 | - | 0 | 0 | 0.00% |
| SA190517P00025000 | 2019-02-13 1:22PM EDT | 25.00 | 12.20 | 13.40 | 13.70 | 0.00 | - | 0 | 0 | 0.00% |