| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIF190726C00086500 | 2019-07-22 12:03AM EDT | 86.50 | 7.40 | 4.85 | 5.55 | 0.00 | - | - | - | 50.68% |
| TIF190726C00087000 | 2019-07-10 9:37AM EDT | 87.00 | 7.05 | 4.50 | 5.10 | 0.00 | - | - | 10 | 49.51% |
| TIF190726C00088500 | 2019-07-22 12:03AM EDT | 88.50 | 5.70 | 3.20 | 3.65 | 0.00 | - | - | - | 40.33% |
| TIF190726C00090500 | 2019-07-02 3:37PM EDT | 90.50 | 3.25 | 1.69 | 1.88 | 0.00 | - | 10 | 5 | 30.57% |
| TIF190726C00091500 | 2019-07-22 3:43PM EDT | 91.50 | 1.25 | 1.10 | 1.21 | -1.80 | -59.02% | 12 | 0 | 28.52% |
| TIF190726C00092000 | 2019-07-22 3:21PM EDT | 92.00 | 0.86 | 0.83 | 0.95 | -1.21 | -58.45% | 56 | 39 | 28.13% |
| TIF190726C00092500 | 2019-07-22 3:59PM EDT | 92.50 | 0.67 | 0.63 | 0.73 | -1.11 | -62.36% | 32 | 53 | 27.83% |
| TIF190726C00093000 | 2019-07-22 12:42PM EDT | 93.00 | 0.50 | 0.44 | 0.55 | -0.76 | -60.32% | 25 | 136 | 27.64% |
| TIF190726C00093500 | 2019-07-22 10:55AM EDT | 93.50 | 0.20 | 0.31 | 0.40 | -0.74 | -78.72% | 15 | 45 | 27.34% |
| TIF190726C00094000 | 2019-07-22 9:47AM EDT | 94.00 | 0.56 | 0.21 | 0.28 | -0.40 | -41.67% | 2 | 60 | 26.95% |
| TIF190726C00094500 | 2019-07-22 1:37PM EDT | 94.50 | 0.16 | 0.14 | 0.20 | -0.37 | -69.81% | 9 | 252 | 27.05% |
| TIF190726C00095000 | 2019-07-22 1:05PM EDT | 95.00 | 0.10 | 0.10 | 0.14 | -0.45 | -81.82% | 7 | 296 | 27.15% |
| TIF190726C00095500 | 2019-07-19 11:13AM EDT | 95.50 | 0.44 | 0.02 | 0.10 | 0.00 | - | 51 | 78 | 27.54% |
| TIF190726C00096000 | 2019-07-22 10:02AM EDT | 96.00 | 0.08 | 0.00 | 0.08 | -0.30 | -78.95% | 3 | 94 | 28.71% |
| TIF190726C00096500 | 2019-07-19 10:47AM EDT | 96.50 | 0.32 | 0.00 | 0.06 | 0.00 | - | 21 | 92 | 29.30% |
| TIF190726C00097000 | 2019-07-22 9:58AM EDT | 97.00 | 0.03 | 0.03 | 0.03 | -0.19 | -86.36% | 22 | 50 | 28.13% |
| TIF190726C00097500 | 2019-07-19 12:55PM EDT | 97.50 | 0.10 | 0.05 | 0.03 | 0.00 | - | 11 | 46 | 30.08% |
| TIF190726C00098000 | 2019-07-19 10:31AM EDT | 98.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 5 | 33 | 32.03% |
| TIF190726C00098500 | 2019-07-17 9:36AM EDT | 98.50 | 0.17 | 0.00 | 0.03 | 0.00 | - | 12 | 76 | 34.38% |
| TIF190726C00099000 | 2019-07-09 2:21PM EDT | 99.00 | 0.21 | 0.00 | 0.04 | 0.00 | - | 8 | 18 | 37.89% |
| TIF190726C00100000 | 2019-07-19 10:32AM EDT | 100.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 6 | 120 | 40.23% |
| TIF190726C00105000 | 2019-07-01 11:18AM EDT | 105.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 53.91% |
| TIF190726C00110000 | 2019-07-08 10:03AM EDT | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 67.19% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIF190726P00070000 | 2019-07-22 12:03AM EDT | 70.00 | 0.02 | - | 0.08 | 0.00 | - | - | - | 126.56% |
| TIF190726P00080000 | 2019-07-17 12:49PM EDT | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 55.47% |
| TIF190726P00085000 | 2019-07-02 10:07AM EDT | 85.00 | 0.29 | 0.00 | 0.03 | 0.00 | - | 14 | 19 | 36.72% |
| TIF190726P00085500 | 2019-06-21 1:01PM EDT | 85.50 | 0.57 | 0.00 | 0.05 | 0.00 | - | 11 | 13 | 37.50% |
| TIF190726P00086000 | 2019-07-22 1:02PM EDT | 86.00 | 0.04 | 0.00 | 0.04 | -1.42 | -97.26% | 1 | 0 | 33.59% |
| TIF190726P00086500 | 2019-06-18 3:57PM EDT | 86.50 | 1.15 | 0.04 | 0.06 | 0.00 | - | 6 | 0 | 33.40% |
| TIF190726P00087000 | 2019-07-22 11:40AM EDT | 87.00 | 0.10 | 0.02 | 0.11 | -0.04 | -28.57% | 1 | 20 | 35.16% |
| TIF190726P00087500 | 2019-06-24 1:04PM EDT | 87.50 | 1.06 | 0.04 | 0.13 | 0.00 | - | - | 15 | 33.59% |
| TIF190726P00088000 | 2019-07-22 1:07PM EDT | 88.00 | 0.12 | 0.10 | 0.15 | -0.27 | -69.23% | 21 | 38 | 31.64% |
| TIF190726P00088500 | 2019-07-22 10:17AM EDT | 88.50 | 0.11 | 0.14 | 0.20 | -0.52 | -82.54% | 20 | 46 | 31.06% |
| TIF190726P00089000 | 2019-07-22 3:15PM EDT | 89.00 | 0.27 | 0.21 | 0.25 | -0.02 | -6.90% | 48 | 57 | 29.83% |
| TIF190726P00089500 | 2019-07-22 12:42PM EDT | 89.50 | 0.34 | 0.28 | 0.34 | +0.02 | +6.25% | 25 | 36 | 29.59% |
| TIF190726P00090000 | 2019-07-22 2:55PM EDT | 90.00 | 0.59 | 0.38 | 0.44 | +0.35 | +145.83% | 254 | 46 | 28.81% |
| TIF190726P00090500 | 2019-07-22 3:05PM EDT | 90.50 | 0.65 | 0.50 | 0.57 | +0.43 | +195.45% | 36 | 58 | 28.22% |
| TIF190726P00091000 | 2019-07-22 1:58PM EDT | 91.00 | 0.71 | 0.67 | 0.73 | +0.27 | +61.36% | 227 | 42 | 27.64% |
| TIF190726P00091500 | 2019-07-22 3:16PM EDT | 91.50 | 0.99 | 0.86 | 0.93 | +0.55 | +125.00% | 39 | 56 | 27.20% |
| TIF190726P00092000 | 2019-07-22 11:57AM EDT | 92.00 | 1.22 | 1.10 | 1.17 | +0.76 | +165.22% | 26 | 51 | 26.86% |
| TIF190726P00092500 | 2019-07-22 3:06PM EDT | 92.50 | 1.57 | 1.37 | 1.45 | +0.87 | +124.29% | 43 | 65 | 26.47% |
| TIF190726P00093000 | 2019-07-22 12:11PM EDT | 93.00 | 1.78 | 1.68 | 1.77 | +0.61 | +52.14% | 33 | 111 | 26.17% |
| TIF190726P00093500 | 2019-07-19 2:39PM EDT | 93.50 | 1.10 | 2.01 | 2.33 | 0.00 | - | 51 | 103 | 32.32% |
| TIF190726P00094000 | 2019-07-19 2:47PM EDT | 94.00 | 1.46 | 2.40 | 2.73 | 0.00 | - | 4 | 233 | 33.25% |
| TIF190726P00094500 | 2019-07-19 12:01PM EDT | 94.50 | 1.57 | 2.81 | 3.05 | 0.00 | - | 23 | 182 | 30.47% |
| TIF190726P00095000 | 2019-07-22 9:38AM EDT | 95.00 | 2.91 | 3.20 | 3.40 | +1.11 | +61.67% | 1 | 276 | 26.66% |
| TIF190726P00095500 | 2019-07-19 3:23PM EDT | 95.50 | 2.72 | 3.00 | 4.25 | 0.00 | - | 3 | 23 | 45.02% |
| TIF190726P00096000 | 2019-07-19 12:01PM EDT | 96.00 | 2.66 | 4.15 | 4.60 | 0.00 | - | 14 | 9 | 42.38% |
| TIF190726P00097000 | 2019-07-16 12:24PM EDT | 97.00 | 3.25 | 4.90 | 5.65 | 0.00 | - | 2 | 4 | 50.88% |
| TIF190726P00098500 | 2019-07-10 9:37AM EDT | 98.50 | 5.05 | 6.40 | 7.15 | 0.00 | - | - | 10 | 59.86% |