| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIF190524C00096000 | 2019-05-21 11:22AM EDT | 96.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TIF190524C00101000 | 2019-05-17 3:45PM EDT | 101.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TIF190524C00102000 | 2019-05-22 11:19AM EDT | 102.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| TIF190524C00105000 | 2019-05-17 3:27PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| TIF190524C00106000 | 2019-05-13 11:51AM EDT | 106.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TIF190524C00109000 | 2019-05-02 11:11AM EDT | 109.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TIF190524C00110000 | 2019-05-10 11:19AM EDT | 110.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TIF190524C00114000 | 2019-05-07 10:36AM EDT | 114.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| TIF190524C00116000 | 2019-05-02 3:52PM EDT | 116.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TIF190524C00117000 | 2019-05-03 10:40AM EDT | 117.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TIF190524C00120000 | 2019-04-29 2:56PM EDT | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIF190524P00095000 | 2019-05-22 1:52PM EDT | 95.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TIF190524P00097000 | 2019-05-22 2:23PM EDT | 97.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| TIF190524P00098500 | 2019-05-22 2:58PM EDT | 98.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.10% |
| TIF190524P00099000 | 2019-05-22 3:59PM EDT | 99.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| TIF190524P00099500 | 2019-05-17 1:45PM EDT | 99.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TIF190524P00100000 | 2019-05-22 3:45PM EDT | 100.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TIF190524P00102000 | 2019-05-20 9:33AM EDT | 102.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TIF190524P00104000 | 2019-05-20 12:30PM EDT | 104.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TIF190524P00105000 | 2019-05-17 11:22AM EDT | 105.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TIF190524P00106000 | 2019-04-25 1:13PM EDT | 106.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| TIF190524P00107000 | 2019-05-10 10:59AM EDT | 107.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TIF190524P00110000 | 2019-04-24 12:59PM EDT | 110.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TIF190524P00111000 | 2019-05-01 10:57AM EDT | 111.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |