| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIF190301C00060000 | 2019-01-18 11:51PM EST | 60.00 | 25.31 | 31.70 | 33.40 | 0.00 | - | 1 | 1 | 214.65% |
| TIF190301C00081000 | 2019-01-18 11:51PM EST | 81.00 | 7.72 | 10.90 | 12.75 | 0.00 | - | 4 | 4 | 57.23% |
| TIF190301C00081500 | 2019-02-08 9:31AM EST | 81.50 | 7.52 | 10.30 | 13.70 | 0.00 | - | 1 | 0 | 88.33% |
| TIF190301C00082500 | 2019-01-25 11:44AM EST | 82.50 | 7.40 | 8.95 | 11.10 | 0.00 | - | 4 | 3 | 85.94% |
| TIF190301C00083000 | 2019-02-12 12:19PM EST | 83.00 | 7.03 | 9.05 | 10.55 | 0.00 | - | 10 | 10 | 81.25% |
| TIF190301C00084000 | 2019-02-04 3:36PM EST | 84.00 | 5.30 | 8.15 | 9.35 | 0.00 | - | 3 | 4 | 68.60% |
| TIF190301C00085000 | 2019-02-05 9:59AM EST | 85.00 | 5.35 | 7.20 | 8.85 | 0.00 | - | 1 | 16 | 50.68% |
| TIF190301C00087000 | 2019-02-11 11:18AM EST | 87.00 | 2.68 | 5.50 | 6.30 | 0.00 | - | 1 | 25 | 49.81% |
| TIF190301C00087500 | 2019-02-14 9:56AM EST | 87.50 | 3.00 | 5.05 | 6.05 | 0.00 | - | 5 | 9 | 54.00% |
| TIF190301C00088000 | 2019-02-11 10:15AM EST | 88.00 | 2.24 | 4.60 | 5.35 | 0.00 | - | 9 | 13 | 45.41% |
| TIF190301C00088500 | 2019-02-20 11:34AM EST | 88.50 | 3.40 | 4.10 | 4.65 | 0.00 | - | 2 | 20 | 36.62% |
| TIF190301C00089000 | 2019-02-20 11:34AM EST | 89.00 | 3.02 | 3.70 | 4.25 | 0.00 | - | 2 | 9 | 36.62% |
| TIF190301C00089500 | 2019-02-14 9:41AM EST | 89.50 | 1.78 | 3.25 | 3.75 | 0.00 | - | 10 | 11 | 33.59% |
| TIF190301C00090000 | 2019-02-20 11:04AM EST | 90.00 | 2.54 | 2.78 | 3.35 | 0.00 | - | 10 | 12 | 32.96% |
| TIF190301C00090500 | 2019-02-20 9:35AM EST | 90.50 | 1.80 | 2.35 | 3.00 | 0.00 | - | 2 | 21 | 33.11% |
| TIF190301C00091000 | 2019-02-22 10:04AM EST | 91.00 | 1.88 | 2.11 | 2.73 | 0.00 | - | 11 | 57 | 34.47% |
| TIF190301C00091500 | 2019-02-22 1:00PM EST | 91.50 | 1.60 | 1.82 | 2.23 | -0.02 | -1.23% | 4 | 10 | 30.62% |
| TIF190301C00092000 | 2019-02-22 2:42PM EST | 92.00 | 1.35 | 1.49 | 1.89 | -0.05 | -3.57% | 25 | 56 | 29.69% |
| TIF190301C00092500 | 2019-02-22 3:31PM EST | 92.50 | 1.27 | 1.19 | 1.50 | +0.22 | +20.95% | 15 | 41 | 27.32% |
| TIF190301C00093000 | 2019-02-22 3:45PM EST | 93.00 | 1.07 | 1.02 | 1.23 | +0.03 | +2.88% | 32 | 54 | 26.81% |
| TIF190301C00093500 | 2019-02-22 3:54PM EST | 93.50 | 0.88 | 0.74 | 1.02 | +0.13 | +17.33% | 36 | 5 | 26.91% |
| TIF190301C00094000 | 2019-02-22 3:20PM EST | 94.00 | 0.59 | 0.52 | 0.79 | -0.02 | -3.28% | 36 | 56 | 26.00% |
| TIF190301C00095000 | 2019-02-22 3:54PM EST | 95.00 | 0.39 | 0.32 | 0.46 | 0.00 | - | 25 | 45 | 25.05% |
| TIF190301C00096000 | 2019-02-22 11:14AM EST | 96.00 | 0.20 | 0.13 | 0.36 | +0.01 | +5.26% | 1 | 6 | 27.83% |
| TIF190301C00096500 | 2019-02-12 9:55AM EST | 96.50 | 0.24 | 0.09 | 0.20 | 0.00 | - | 1 | 1 | 25.00% |
| TIF190301C00100000 | 2019-02-22 3:51PM EST | 100.00 | 0.01 | 0.00 | 0.23 | -0.07 | -87.50% | 31 | 37 | 40.92% |
| TIF190301C00110000 | 2019-02-01 3:41PM EST | 110.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 3 | 3 | 65.63% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIF190301P00070000 | 2019-02-11 9:32AM EST | 70.00 | 0.19 | 0.00 | 0.63 | 0.00 | - | 1 | 25 | 125.78% |
| TIF190301P00075000 | 2019-02-11 9:32AM EST | 75.00 | 0.31 | 0.00 | 0.64 | 0.00 | - | 1 | 36 | 100.39% |
| TIF190301P00077500 | 2019-02-01 10:17AM EST | 77.50 | 0.45 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 101.66% |
| TIF190301P00080000 | 2019-02-13 2:14PM EST | 80.00 | 0.12 | 0.00 | 1.37 | 0.00 | - | 4 | 33 | 92.58% |
| TIF190301P00082000 | 2019-02-01 11:07AM EST | 82.00 | 0.89 | 0.00 | 0.23 | 0.00 | - | 13 | 22 | 52.15% |
| TIF190301P00082500 | 2019-02-01 10:17AM EST | 82.50 | 1.02 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 50.00% |
| TIF190301P00083500 | 2019-02-08 10:08AM EST | 83.50 | 0.76 | 0.00 | 0.24 | 0.00 | - | 4 | 10 | 53.91% |
| TIF190301P00084000 | 2019-02-12 3:35PM EST | 84.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 4 | 9 | 52.05% |
| TIF190301P00084500 | 2019-02-15 11:47PM EST | 84.50 | 0.24 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 50.10% |
| TIF190301P00085000 | 2019-02-19 1:26PM EST | 85.00 | 0.27 | 0.03 | 0.47 | 0.00 | - | 3 | 14 | 56.54% |
| TIF190301P00086000 | 2019-02-22 2:26PM EST | 86.00 | 0.08 | 0.06 | 0.17 | -0.53 | -86.89% | 10 | 4 | 38.38% |
| TIF190301P00086500 | 2019-02-19 2:37PM EST | 86.50 | 0.39 | 0.06 | 0.17 | 0.00 | - | 2 | 2 | 36.13% |
| TIF190301P00087000 | 2019-02-22 1:22PM EST | 87.00 | 0.13 | 0.08 | 0.19 | -0.17 | -56.67% | 32 | 8 | 34.77% |
| TIF190301P00087500 | 2019-02-22 10:34AM EST | 87.50 | 0.23 | 0.10 | 0.23 | -0.49 | -68.06% | 2 | 21 | 34.18% |
| TIF190301P00088000 | 2019-02-20 9:45AM EST | 88.00 | 0.49 | 0.14 | 0.25 | 0.00 | - | 1 | 9 | 32.52% |
| TIF190301P00088500 | 2019-02-21 12:53PM EST | 88.50 | 0.39 | 0.16 | 0.31 | 0.00 | - | 1 | 16 | 32.13% |
| TIF190301P00089000 | 2019-02-22 10:49AM EST | 89.00 | 0.38 | 0.23 | 0.36 | -0.07 | -15.56% | 20 | 28 | 31.06% |
| TIF190301P00089500 | 2019-02-22 3:53PM EST | 89.50 | 0.32 | 0.25 | 0.43 | -0.71 | -68.93% | 10 | 17 | 30.27% |
| TIF190301P00090000 | 2019-02-22 3:53PM EST | 90.00 | 0.41 | 0.32 | 0.52 | -0.29 | -41.43% | 6 | 56 | 29.69% |
| TIF190301P00090500 | 2019-02-22 2:54PM EST | 90.50 | 0.65 | 0.34 | 0.62 | -0.85 | -56.67% | 8 | 13 | 28.96% |
| TIF190301P00091000 | 2019-02-22 11:53PM EST | 91.00 | 0.68 | 0.48 | 0.77 | -0.21 | -21.00% | 11 | 27 | 28.91% |
| TIF190301P00091500 | 2019-02-22 11:53PM EST | 91.50 | 0.88 | 0.71 | 0.93 | 0.00 | - | 2 | 17 | 28.52% |
| TIF190301P00092000 | 2019-02-22 2:54PM EST | 92.00 | 1.19 | 0.85 | 1.13 | -2.04 | -63.16% | 66 | 2 | 28.47% |
| TIF190301P00092500 | 2019-02-22 11:53PM EST | 92.50 | 1.40 | 1.05 | 1.33 | 0.00 | - | 5 | 0 | 27.93% |
| TIF190301P00093000 | 2019-02-22 9:46AM EST | 93.00 | 2.12 | 1.28 | 1.54 | -0.93 | -30.49% | 2 | 2 | 27.00% |
| TIF190301P00094000 | 2019-01-18 11:51PM EST | 94.00 | 10.75 | 1.76 | 2.14 | 0.00 | - | 1 | 1 | 27.05% |
| TIF190301P00095000 | 2019-02-04 9:47AM EST | 95.00 | 7.82 | 2.38 | 3.15 | 0.00 | - | 1 | 4 | 34.08% |
| TIF190301P00096000 | 2019-02-15 11:47PM EST | 96.00 | 5.79 | 3.05 | 4.05 | 0.00 | - | 1 | 1 | 37.94% |