| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDY200117C00085000 | 2019-10-13 11:07PM EST | 85.00 | 15.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SDY200117C00088000 | 2019-05-28 2:40PM EST | 88.00 | 11.10 | 13.70 | 15.80 | 0.00 | - | - | 1 | 0.00% |
| SDY200117C00090000 | 2019-07-07 11:12PM EST | 90.00 | 12.50 | 10.40 | 11.10 | 0.00 | - | - | 0 | 0.00% |
| SDY200117C00091000 | 2019-10-31 9:52AM EST | 91.00 | 13.35 | 14.90 | 16.10 | 0.00 | - | 10 | 10 | 32.42% |
| SDY200117C00093000 | 2019-08-19 9:51AM EST | 93.00 | 7.75 | 9.60 | 12.10 | 0.00 | - | - | 3 | 0.00% |
| SDY200117C00094000 | 2019-12-04 3:16PM EST | 94.00 | 12.25 | 12.60 | 13.40 | 0.00 | - | 9 | 10 | 32.57% |
| SDY200117C00095000 | 2019-09-24 8:55AM EST | 95.00 | 8.75 | 8.40 | 11.00 | 0.00 | - | 4 | 0 | 0.00% |
| SDY200117C00096000 | 2019-11-04 10:00AM EST | 96.00 | 10.40 | 10.50 | 11.40 | 0.00 | - | 9 | 9 | 28.61% |
| SDY200117C00098000 | 2019-11-04 10:09AM EST | 98.00 | 8.90 | 8.50 | 9.50 | 0.00 | - | 1 | 8 | 25.88% |
| SDY200117C00099000 | 2019-10-17 9:36AM EST | 99.00 | 5.50 | 6.50 | 9.10 | 0.00 | - | 8 | 0 | 30.30% |
| SDY200117C00100000 | 2019-12-04 3:41PM EST | 100.00 | 6.20 | 6.80 | 7.40 | 0.00 | - | 8 | 30 | 20.53% |
| SDY200117C00101000 | 2019-12-03 11:11AM EST | 101.00 | 4.21 | 5.80 | 6.50 | 0.00 | - | 2 | 18 | 19.56% |
| SDY200117C00102000 | 2019-11-22 1:18PM EST | 102.00 | 4.16 | 4.90 | 5.30 | 0.00 | - | 17 | 77 | 15.24% |
| SDY200117C00103000 | 2019-11-27 2:05PM EST | 103.00 | 4.15 | 4.00 | 4.40 | 0.00 | - | 3 | 108 | 14.14% |
| SDY200117C00104000 | 2019-12-06 10:15AM EST | 104.00 | 3.60 | 3.20 | 3.50 | 0.00 | - | 1 | 60 | 12.77% |
| SDY200117C00105000 | 2019-12-06 9:30AM EST | 105.00 | 2.10 | 2.40 | 2.70 | 0.00 | - | 3 | 39 | 11.91% |
| SDY200117C00106000 | 2019-12-06 10:27AM EST | 106.00 | 1.93 | 1.65 | 1.95 | 0.00 | - | 1 | 89 | 10.93% |
| SDY200117C00107000 | 2019-12-06 3:34PM EST | 107.00 | 1.15 | 1.00 | 1.35 | 0.00 | - | 8 | 53 | 10.38% |
| SDY200117C00108000 | 2019-11-20 10:59AM EST | 108.00 | 0.50 | 0.55 | 0.80 | 0.00 | - | 16 | 24 | 9.38% |
| SDY200117C00109000 | 2019-12-06 2:17PM EST | 109.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 53 | 95 | 8.46% |
| SDY200117C00110000 | 2019-12-06 1:21PM EST | 110.00 | 0.19 | 0.05 | 0.20 | 0.00 | - | 3 | 8 | 8.20% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDY200117P00085000 | 2019-10-13 11:07PM EST | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| SDY200117P00086000 | 2019-08-23 2:29PM EST | 86.00 | 1.30 | 0.25 | 0.70 | 0.00 | - | 5 | 0 | 50.49% |
| SDY200117P00087000 | 2019-08-07 12:21PM EST | 87.00 | 1.35 | 0.50 | 1.05 | 0.00 | - | - | 5 | 54.32% |
| SDY200117P00088000 | 2019-09-06 2:04PM EST | 88.00 | 0.70 | 0.30 | 0.75 | 0.00 | - | 8 | 14 | 47.24% |
| SDY200117P00090000 | 2019-12-05 1:28PM EST | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| SDY200117P00091000 | 2019-10-17 2:37PM EST | 91.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SDY200117P00092000 | 2019-05-22 8:30AM EST | 92.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| SDY200117P00093000 | 2019-11-18 9:30AM EST | 93.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SDY200117P00094000 | 2019-09-03 10:42AM EST | 94.00 | 2.35 | 1.25 | 2.20 | 0.00 | - | 15 | 16 | 51.75% |
| SDY200117P00095000 | 2019-11-21 9:44AM EST | 95.00 | 0.23 | 0.00 | 0.45 | 0.00 | - | 2 | 44 | 28.20% |
| SDY200117P00096000 | 2019-09-09 9:45AM EST | 96.00 | 1.90 | 1.10 | 1.45 | 0.00 | - | 10 | 10 | 38.97% |
| SDY200117P00097000 | 2019-11-22 12:11PM EST | 97.00 | 0.37 | 0.15 | 0.30 | 0.00 | - | 3 | 0 | 21.88% |
| SDY200117P00098000 | 2019-09-09 9:50AM EST | 98.00 | 2.40 | 1.65 | 2.15 | 0.00 | - | 10 | 28 | 40.94% |
| SDY200117P00099000 | 2019-11-27 3:43PM EST | 99.00 | 0.32 | 0.30 | 0.40 | 0.00 | - | 3 | 0 | 19.87% |
| SDY200117P00100000 | 2019-11-27 3:43PM EST | 100.00 | 0.38 | 0.35 | 0.55 | 0.00 | - | 3 | 5 | 19.92% |
| SDY200117P00101000 | 2019-12-03 11:11AM EST | 101.00 | 1.11 | 0.25 | 0.60 | 0.00 | - | 2 | 27 | 18.46% |
| SDY200117P00102000 | 2019-10-15 12:45PM EST | 102.00 | 2.40 | 0.75 | 0.90 | 0.00 | - | 1 | 0 | 19.35% |
| SDY200117P00103000 | 2019-12-05 11:46AM EST | 103.00 | 1.06 | 0.45 | 0.95 | 0.00 | - | 45 | 50 | 17.43% |
| SDY200117P00104000 | 2019-12-04 9:55AM EST | 104.00 | 1.15 | 0.85 | 1.10 | 0.00 | - | 1 | 3 | 16.20% |
| SDY200117P00105000 | 2019-11-04 12:10PM EST | 105.00 | 1.75 | 0.95 | 1.20 | 0.00 | - | 1 | 1 | 14.27% |
| SDY200117P00106000 | 2019-11-27 3:43PM EST | 106.00 | 1.41 | 1.30 | 1.60 | 0.00 | - | 4 | 1 | 14.23% |
| SDY200117P00107000 | 2019-11-27 3:43PM EST | 107.00 | 1.79 | 1.70 | 2.05 | 0.00 | - | 3 | 23 | 13.98% |