| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAFM190719C00130000 | 2019-07-15 3:57PM EDT | 130.00 | 5.67 | 2.15 | 2.40 | 0.00 | - | 1 | 19 | 34.52% |
| SAFM190719C00135000 | 2019-07-12 2:47PM EDT | 135.00 | 2.30 | 0.35 | 0.50 | 0.00 | - | 16 | 85 | 33.55% |
| SAFM190719C00140000 | 2019-07-12 11:25AM EDT | 140.00 | 0.27 | 0.05 | 0.20 | 0.00 | - | 10 | 475 | 43.75% |
| SAFM190719C00145000 | 2019-07-12 10:41AM EDT | 145.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 21 | 52 | 55.27% |
| SAFM190719C00150000 | 2019-07-11 3:07PM EDT | 150.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 7 | 100 | 69.73% |
| SAFM190719C00155000 | 2019-07-01 3:54PM EDT | 155.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 112 | 83.20% |
| SAFM190719C00160000 | 2019-06-17 3:23PM EDT | 160.00 | 0.31 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 95.90% |
| SAFM190719C00165000 | 2019-06-19 3:08PM EDT | 165.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 33 | 108.01% |
| SAFM190719C00170000 | 2019-06-17 12:02AM EDT | 170.00 | 0.47 | 0.00 | 0.25 | 0.00 | - | - | 5 | 119.53% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAFM190719P00105000 | 2019-06-26 3:41PM EDT | 105.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 5 | 85.94% |
| SAFM190719P00110000 | 2019-06-26 3:55PM EDT | 110.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 20 | 104 | 88.09% |
| SAFM190719P00115000 | 2019-07-09 10:03AM EDT | 115.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 112 | 53.91% |
| SAFM190719P00120000 | 2019-07-15 10:28AM EDT | 120.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 218 | 57.72% |
| SAFM190719P00125000 | 2019-07-16 12:51PM EDT | 125.00 | 0.23 | 0.15 | 0.30 | -0.02 | -8.00% | 1 | 141 | 37.89% |
| SAFM190719P00130000 | 2019-07-16 12:51PM EDT | 130.00 | 1.23 | 1.20 | 1.40 | +0.63 | +105.00% | 2 | 352 | 33.79% |
| SAFM190719P00135000 | 2019-07-16 10:44AM EDT | 135.00 | 3.70 | 4.20 | 4.60 | +0.60 | +19.35% | 1 | 41 | 35.11% |
| SAFM190719P00140000 | 2019-07-15 10:25AM EDT | 140.00 | 7.10 | 8.80 | 9.40 | 0.00 | - | 1 | 157 | 50.78% |
| SAFM190719P00145000 | 2019-07-01 9:47AM EDT | 145.00 | 7.50 | 13.50 | 15.40 | 0.00 | - | 3 | 3 | 71.39% |
| SAFM190719P00150000 | 2019-06-18 10:13AM EDT | 150.00 | 15.72 | 18.50 | 20.50 | 0.00 | - | 1 | 1 | 90.87% |