| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T190621C00015000 | 2019-06-07 10:55AM EDT | 15.00 | 17.03 | 16.20 | 19.90 | 0.00 | - | 1 | 0 | 575.00% |
| T190621C00019000 | 2019-06-07 2:43PM EDT | 19.00 | 13.30 | 13.35 | 13.65 | 0.00 | - | 20 | 35 | 257.81% |
| T190621C00020000 | 2019-06-11 11:28AM EDT | 20.00 | 12.31 | 12.30 | 12.55 | 0.00 | - | 1 | 14 | 262.50% |
| T190621C00021000 | 2019-06-07 10:55AM EDT | 21.00 | 9.98 | 11.20 | 11.60 | 0.00 | - | 2 | 2 | 258.59% |
| T190621C00022000 | 2019-06-07 10:55AM EDT | 22.00 | 10.33 | 10.30 | 11.30 | 0.00 | - | 24 | 0 | 285.16% |
| T190621C00023000 | 2019-06-04 3:57PM EDT | 23.00 | 8.50 | 9.30 | 9.55 | 0.00 | - | 5 | 39 | 196.88% |
| T190621C00024000 | 2019-06-07 10:55AM EDT | 24.00 | 6.90 | 8.10 | 8.55 | 0.00 | - | 10 | 10 | 176.17% |
| T190621C00024500 | 2019-06-17 12:00AM EDT | 24.50 | 7.45 | 7.60 | 8.00 | 0.00 | - | - | 8 | 147.66% |
| T190621C00025000 | 2019-06-10 3:13PM EDT | 25.00 | 6.93 | 7.35 | 7.50 | 0.00 | - | 11 | 82 | 139.06% |
| T190621C00026000 | 2019-06-07 9:31AM EDT | 26.00 | 6.20 | 6.40 | 6.50 | 0.00 | - | 10 | 46 | 90.63% |
| T190621C00026500 | 2019-06-03 2:05PM EDT | 26.50 | 4.60 | 5.90 | 6.00 | 0.00 | - | - | 2 | 84.38% |
| T190621C00027000 | 2019-06-18 9:30AM EDT | 27.00 | 5.46 | 5.40 | 5.50 | +0.16 | +3.02% | 10 | 124 | 78.13% |
| T190621C00028000 | 2019-06-18 2:27PM EDT | 28.00 | 4.52 | 4.40 | 4.45 | +0.21 | +4.87% | 13 | 1,009 | 64.06% |
| T190621C00028500 | 2019-06-10 3:25PM EDT | 28.50 | 3.60 | 3.90 | 4.00 | 0.00 | - | 2 | 2 | 57.81% |
| T190621C00029000 | 2019-06-18 1:57PM EDT | 29.00 | 3.55 | 3.35 | 3.45 | +0.25 | +7.58% | 9 | 1,479 | 50.00% |
| T190621C00029500 | 2019-06-11 11:51AM EDT | 29.50 | 3.15 | 2.92 | 3.05 | 0.00 | - | 1 | 43 | 57.42% |
| T190621C00030000 | 2019-06-18 3:55PM EDT | 30.00 | 2.43 | 2.43 | 2.51 | +0.05 | +2.10% | 1,363 | 14,360 | 54.69% |
| T190621C00030500 | 2019-06-17 1:12PM EDT | 30.50 | 1.80 | 1.93 | 1.99 | 0.00 | - | 30 | 756 | 41.80% |
| T190621C00031000 | 2019-06-18 3:55PM EDT | 31.00 | 1.45 | 1.43 | 1.52 | +0.08 | +5.84% | 906 | 15,646 | 38.09% |
| T190621C00031500 | 2019-06-18 2:31PM EDT | 31.50 | 1.07 | 0.95 | 1.01 | +0.15 | +16.30% | 364 | 5,750 | 26.95% |
| T190621C00032000 | 2019-06-18 3:59PM EDT | 32.00 | 0.53 | 0.52 | 0.58 | +0.07 | +15.22% | 4,006 | 38,864 | 23.24% |
| T190621C00032500 | 2019-06-18 3:59PM EDT | 32.50 | 0.20 | 0.19 | 0.21 | +0.01 | +5.26% | 3,026 | 11,962 | 17.58% |
| T190621C00033000 | 2019-06-18 3:57PM EDT | 33.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3,311 | 43,812 | 16.80% |
| T190621C00033500 | 2019-06-18 2:01PM EDT | 33.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 214 | 10,934 | 20.31% |
| T190621C00034000 | 2019-06-18 3:18PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 56 | 35,029 | 27.34% |
| T190621C00034500 | 2019-06-17 11:20AM EDT | 34.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 556 | 33.99% |
| T190621C00035000 | 2019-06-18 3:50PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2,449 | 41,301 | 39.84% |
| T190621C00035500 | 2019-06-18 1:26PM EDT | 35.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 218 | 46.09% |
| T190621C00036000 | 2019-06-18 10:38AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 4,362 | 46.88% |
| T190621C00037000 | 2019-06-18 2:42PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10,760 | 53.13% |
| T190621C00038000 | 2019-05-30 3:55PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 998 | 62.50% |
| T190621C00039000 | 2019-05-31 2:14PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 616 | 68.75% |
| T190621C00040000 | 2019-06-13 11:51AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 9,515 | 78.13% |
| T190621C00041000 | 2019-06-07 10:55AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 340 | 87.50% |
| T190621C00042000 | 2019-06-07 10:55AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 510 | 93.75% |
| T190621C00043000 | 2019-06-10 12:14AM EDT | 43.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 0 | 6 | 109.38% |
| T190621C00044000 | 2019-06-10 12:14AM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 44 | 118.75% |
| T190621C00045000 | 2019-06-07 10:55AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,559 | 115.63% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T190621P00015000 | 2019-06-10 12:14AM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,024 | 287.50% |
| T190621P00016000 | 2019-06-10 12:14AM EDT | 16.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 0 | 1 | 262.50% |
| T190621P00017000 | 2019-06-10 12:14AM EDT | 17.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 243.75% |
| T190621P00018000 | 2019-06-10 12:14AM EDT | 18.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 135 | 162 | 221.88% |
| T190621P00019000 | 2019-06-10 12:14AM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 4 | 203.13% |
| T190621P00020000 | 2019-05-21 12:17PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 816 | 184.38% |
| T190621P00021000 | 2019-06-07 10:56AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 94 | 168.75% |
| T190621P00022000 | 2019-05-21 1:58PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4,441 | 150.00% |
| T190621P00023000 | 2019-05-31 10:18AM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 4,095 | 134.38% |
| T190621P00024000 | 2019-06-06 10:07AM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 564 | 121.88% |
| T190621P00025000 | 2019-06-12 10:14AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 8,944 | 96.88% |
| T190621P00026000 | 2019-06-11 11:39AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,329 | 84.38% |
| T190621P00027000 | 2019-06-17 10:05AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,670 | 71.88% |
| T190621P00027500 | 2019-06-07 2:51PM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 75.00% |
| T190621P00028000 | 2019-06-17 10:35AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 28,417 | 59.38% |
| T190621P00028500 | 2019-06-07 2:48PM EDT | 28.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 18 | 57.81% |
| T190621P00029000 | 2019-06-18 1:25PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 10 | 17,769 | 50.00% |
| T190621P00029500 | 2019-06-18 11:22AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 8,949 | 43.75% |
| T190621P00030000 | 2019-06-18 11:43AM EDT | 30.00 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 15 | 33,514 | 41.41% |
| T190621P00030500 | 2019-06-18 9:57AM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,893 | 30.47% |
| T190621P00031000 | 2019-06-18 3:46PM EDT | 31.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 242 | 25,922 | 26.95% |
| T190621P00031500 | 2019-06-18 2:59PM EDT | 31.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 177 | 10,946 | 22.66% |
| T190621P00032000 | 2019-06-18 3:55PM EDT | 32.00 | 0.09 | 0.07 | 0.08 | -0.05 | -35.71% | 4,603 | 30,093 | 17.77% |
| T190621P00032500 | 2019-06-18 3:58PM EDT | 32.50 | 0.26 | 0.23 | 0.26 | -0.08 | -23.53% | 5,390 | 6,946 | 16.80% |
| T190621P00033000 | 2019-06-18 3:53PM EDT | 33.00 | 0.58 | 0.55 | 0.62 | -0.14 | -19.44% | 284 | 6,938 | 17.97% |
| T190621P00033500 | 2019-06-13 10:14AM EDT | 33.50 | 1.31 | 1.03 | 1.11 | 0.00 | - | 2 | 379 | 25.78% |
| T190621P00034000 | 2019-06-18 3:31PM EDT | 34.00 | 1.53 | 1.52 | 1.60 | -0.18 | -10.53% | 21 | 387 | 32.03% |
| T190621P00034500 | 2019-06-18 11:51AM EDT | 34.50 | 2.03 | 2.01 | 2.10 | -0.07 | -3.33% | 5 | 22 | 39.06% |
| T190621P00035000 | 2019-06-17 2:37PM EDT | 35.00 | 2.73 | 2.53 | 2.59 | 0.00 | - | 7 | 699 | 43.36% |
| T190621P00035500 | 2019-06-18 9:43AM EDT | 35.50 | 2.83 | 3.00 | 3.10 | -0.52 | -15.52% | 2 | - | 52.73% |
| T190621P00036000 | 2019-06-14 3:59PM EDT | 36.00 | 3.65 | 3.30 | 3.60 | 0.00 | - | 15 | 94 | 58.98% |
| T190621P00037000 | 2019-06-17 9:32AM EDT | 37.00 | 4.93 | 4.50 | 4.60 | 0.00 | - | 1 | 145 | 71.09% |
| T190621P00038000 | 2019-05-31 9:32AM EDT | 38.00 | 6.80 | 5.30 | 5.60 | 0.00 | - | 10 | 7 | 82.81% |
| T190621P00039000 | 2019-06-10 2:45PM EDT | 39.00 | 7.05 | 6.30 | 6.60 | 0.00 | - | 1 | 0 | 93.75% |
| T190621P00040000 | 2019-06-07 11:11AM EDT | 40.00 | 9.10 | 7.45 | 7.65 | 0.00 | - | 24 | 4 | 120.31% |
| T190621P00041000 | 2019-06-10 12:14AM EDT | 41.00 | 11.65 | 8.40 | 8.85 | 0.00 | - | 2 | 24 | 123.44% |
| T190621P00042000 | 2019-06-10 12:14AM EDT | 42.00 | 14.20 | 7.30 | 9.95 | 0.00 | - | 0 | 251 | 198.05% |
| T190621P00044000 | 2019-06-07 11:11AM EDT | 44.00 | 12.16 | 11.30 | 11.85 | 0.00 | - | 27 | 0 | 123.44% |
| T190621P00045000 | 2019-06-07 11:11AM EDT | 45.00 | 14.00 | 12.25 | 15.00 | 0.00 | - | 27 | 0 | 316.02% |