| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY200221C00330000 | 2020-02-13 11:57AM EST | 330.00 | 60.50 | 57.00 | 62.00 | 0.00 | - | 2 | 2 | 51.56% |
| TDY200221C00340000 | 2020-02-03 12:48PM EST | 340.00 | 30.00 | 47.00 | 52.00 | 0.00 | - | 1 | 1 | 99.24% |
| TDY200221C00350000 | 2020-02-13 3:17PM EST | 350.00 | 42.50 | 37.00 | 41.60 | 0.00 | - | 1 | 7 | 79.30% |
| TDY200221C00360000 | 2020-02-13 3:27PM EST | 360.00 | 32.50 | 27.00 | 31.80 | 0.00 | - | 1 | 7 | 65.97% |
| TDY200221C00370000 | 2020-02-13 12:12PM EST | 370.00 | 22.50 | 17.10 | 22.00 | 0.00 | - | 1 | 43 | 51.58% |
| TDY200221C00380000 | 2020-02-14 2:37PM EST | 380.00 | 11.70 | 9.50 | 11.10 | -1.30 | -10.00% | 3 | 48 | 27.78% |
| TDY200221C00390000 | 2020-02-14 2:23PM EST | 390.00 | 3.60 | 2.45 | 3.80 | -1.50 | -29.41% | 4 | 32 | 22.28% |
| TDY200221C00400000 | 2020-02-14 12:51PM EST | 400.00 | 0.80 | 0.30 | 1.00 | -0.50 | -38.46% | 6 | 93 | 23.85% |
| TDY200221C00410000 | 2020-02-13 1:53PM EST | 410.00 | 0.32 | 0.05 | 0.45 | 0.00 | - | 1 | 50 | 30.03% |
| TDY200221C00420000 | 2020-02-07 11:15AM EST | 420.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 25 | 38.38% |
| TDY200221C00430000 | 2020-01-21 3:58PM EST | 430.00 | 0.66 | 0.00 | 1.65 | 0.00 | - | - | 1 | 56.91% |
| TDY200221C00450000 | 2020-01-21 3:58PM EST | 450.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | - | 1 | 99.34% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDY200221P00290000 | 2020-01-22 9:31AM EST | 290.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | - | 1 | 178.52% |
| TDY200221P00300000 | 2020-01-22 9:31AM EST | 300.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | - | 1 | 162.11% |
| TDY200221P00310000 | 2020-02-04 10:46AM EST | 310.00 | 0.22 | 0.00 | 5.00 | 0.00 | - | 5 | 10 | 146.02% |
| TDY200221P00320000 | 2020-02-04 10:46AM EST | 320.00 | 0.32 | 0.10 | 5.00 | 0.00 | - | 1 | 6 | 130.91% |
| TDY200221P00330000 | 2020-02-10 11:10AM EST | 330.00 | 0.36 | 0.00 | 2.00 | 0.00 | - | 1 | 12 | 91.36% |
| TDY200221P00340000 | 2020-01-30 2:34PM EST | 340.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 10 | 18 | 99.02% |
| TDY200221P00350000 | 2020-02-13 3:16PM EST | 350.00 | 0.20 | 0.15 | 1.10 | -0.45 | -69.23% | 8 | 94 | 58.13% |
| TDY200221P00360000 | 2020-02-10 11:10AM EST | 360.00 | 0.63 | 0.05 | 2.00 | 0.00 | - | 1 | 12 | 51.64% |
| TDY200221P00370000 | 2020-02-12 1:25PM EST | 370.00 | 0.85 | 0.05 | 1.60 | 0.00 | - | 1 | 35 | 43.63% |
| TDY200221P00380000 | 2020-02-14 11:49AM EST | 380.00 | 1.20 | 0.70 | 1.55 | +0.40 | +50.00% | 3 | 29 | 27.27% |
| TDY200221P00390000 | 2020-02-14 11:52AM EST | 390.00 | 2.30 | 2.90 | 4.50 | -12.04 | -83.96% | 3 | 21 | 23.27% |
| TDY200221P00400000 | 2020-01-31 10:37AM EST | 400.00 | 30.00 | 9.40 | 13.50 | 0.00 | - | 4 | 1 | 38.11% |
| TDY200221P00410000 | 2020-01-22 9:31AM EST | 410.00 | 22.42 | 18.60 | 23.50 | 0.00 | - | - | 0 | 54.08% |