| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAFM190621C00145000 | 2019-05-24 11:30AM EDT | 145.00 | 8.40 | 8.40 | 8.80 | +0.02 | +0.24% | 2 | 46 | 42.24% |
| SAFM190621C00150000 | 2019-05-24 10:41AM EDT | 150.00 | 6.00 | 5.70 | 6.00 | -1.40 | -18.92% | 1 | 470 | 40.77% |
| SAFM190621C00155000 | 2019-05-24 11:09AM EDT | 155.00 | 3.70 | 3.60 | 3.90 | -0.80 | -17.78% | 7 | 133 | 39.94% |
| SAFM190621C00160000 | 2019-05-24 9:57AM EDT | 160.00 | 2.75 | 2.20 | 2.40 | -0.35 | -11.29% | 3 | 90 | 39.33% |
| SAFM190621C00165000 | 2019-05-16 12:20PM EDT | 165.00 | 1.10 | 1.20 | 1.45 | 0.00 | - | 3 | 16 | 39.38% |
| SAFM190621C00170000 | 2019-05-17 10:55AM EDT | 170.00 | 1.55 | 0.65 | 0.85 | 0.00 | - | 3 | 14 | 39.55% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAFM190621P00115000 | 2019-05-14 1:03PM EDT | 115.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 1 | 13 | 51.17% |
| SAFM190621P00120000 | 2019-05-14 12:45PM EDT | 120.00 | 0.50 | 0.25 | 0.45 | 0.00 | - | 3 | 19 | 51.47% |
| SAFM190621P00125000 | 2019-05-06 10:21AM EDT | 125.00 | 0.90 | 0.50 | 0.65 | 0.00 | - | 2 | 2 | 47.41% |
| SAFM190621P00135000 | 2019-05-21 11:49AM EDT | 135.00 | 2.00 | 1.55 | 1.75 | 0.00 | - | 161 | 169 | 42.93% |
| SAFM190621P00140000 | 2019-05-23 2:57PM EDT | 140.00 | 2.80 | 2.60 | 2.85 | 0.00 | - | 1 | 35 | 41.39% |
| SAFM190621P00145000 | 2019-05-22 10:52AM EDT | 145.00 | 3.80 | 4.10 | 4.50 | 0.00 | - | 1 | 4 | 40.27% |
| SAFM190621P00150000 | 2019-05-23 10:39AM EDT | 150.00 | 5.70 | 6.40 | 6.70 | 0.00 | - | 10 | 131 | 38.89% |
| SAFM190621P00155000 | 2019-05-22 10:11AM EDT | 155.00 | 11.40 | 9.20 | 9.70 | 0.00 | - | 1 | 21 | 38.62% |