| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY190823C00029000 | 2019-08-20 3:59PM EDT | 29.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 0.00% |
| TLRY190823C00030000 | 2019-08-20 3:59PM EDT | 30.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 819 | 0 | 6.25% |
| TLRY190823C00030500 | 2019-08-20 3:54PM EDT | 30.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 12.50% |
| TLRY190823C00031000 | 2019-08-20 3:46PM EDT | 31.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,640 | 0 | 12.50% |
| TLRY190823C00031500 | 2019-08-20 3:54PM EDT | 31.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 776 | 0 | 25.00% |
| TLRY190823C00032000 | 2019-08-20 3:48PM EDT | 32.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 675 | 0 | 25.00% |
| TLRY190823C00032500 | 2019-08-20 12:48PM EDT | 32.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| TLRY190823C00033000 | 2019-08-20 3:36PM EDT | 33.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 25.00% |
| TLRY190823C00033500 | 2019-08-20 3:39PM EDT | 33.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 50.00% |
| TLRY190823C00034000 | 2019-08-20 3:37PM EDT | 34.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| TLRY190823C00034500 | 2019-08-20 3:21PM EDT | 34.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TLRY190823C00035000 | 2019-08-20 3:38PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| TLRY190823C00035500 | 2019-08-20 10:20AM EDT | 35.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TLRY190823C00036000 | 2019-08-20 2:06PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| TLRY190823C00036500 | 2019-08-20 11:52AM EDT | 36.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TLRY190823C00037000 | 2019-08-20 3:04PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TLRY190823C00037500 | 2019-08-20 10:08AM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TLRY190823C00038000 | 2019-08-20 2:35PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 50.00% |
| TLRY190823C00038500 | 2019-08-20 3:17PM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TLRY190823C00039000 | 2019-08-20 2:34PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| TLRY190823C00039500 | 2019-08-20 2:34PM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| TLRY190823C00040000 | 2019-08-20 3:37PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| TLRY190823C00040500 | 2019-08-20 3:21PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| TLRY190823C00041000 | 2019-08-20 3:21PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| TLRY190823C00041500 | 2019-08-20 3:19PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| TLRY190823C00042000 | 2019-08-20 2:36PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 50.00% |
| TLRY190823C00042500 | 2019-08-20 3:37PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TLRY190823C00043000 | 2019-08-20 2:36PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| TLRY190823C00043500 | 2019-08-20 2:36PM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TLRY190823C00044000 | 2019-08-16 2:32PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TLRY190823C00044500 | 2019-08-16 2:46PM EDT | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TLRY190823C00045000 | 2019-08-20 1:08PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TLRY190823C00045500 | 2019-08-20 3:37PM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TLRY190823C00046000 | 2019-08-20 3:26PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| TLRY190823C00046500 | 2019-08-16 9:40AM EDT | 46.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TLRY190823C00047000 | 2019-08-19 1:49PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TLRY190823C00047500 | 2019-08-19 11:03AM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TLRY190823C00048000 | 2019-08-19 2:09PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| TLRY190823C00048500 | 2019-08-19 1:25PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TLRY190823C00049000 | 2019-08-19 2:37PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| TLRY190823C00049500 | 2019-08-14 11:55AM EDT | 49.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLRY190823C00050000 | 2019-08-20 2:23PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| TLRY190823C00050500 | 2019-08-20 9:30AM EDT | 50.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TLRY190823C00051000 | 2019-08-16 9:45AM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TLRY190823C00051500 | 2019-08-20 9:30AM EDT | 51.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TLRY190823C00052000 | 2019-08-15 10:53AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TLRY190823C00052500 | 2019-08-14 9:30AM EDT | 52.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TLRY190823C00053000 | 2019-08-19 3:49PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TLRY190823C00053500 | 2019-08-19 3:12PM EDT | 53.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TLRY190823C00054000 | 2019-08-19 3:11PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TLRY190823C00055000 | 2019-08-19 3:11PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TLRY190823C00056000 | 2019-08-19 12:03AM EDT | 56.00 | 0.06 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TLRY190823C00057000 | 2019-08-19 12:03AM EDT | 57.00 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TLRY190823C00058000 | 2019-08-19 12:03AM EDT | 58.00 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TLRY190823C00059000 | 2019-08-19 12:03AM EDT | 59.00 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TLRY190823C00060000 | 2019-08-15 11:16AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLRY190823P00029000 | 2019-08-20 3:59PM EDT | 29.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2,134 | 0 | 3.13% |
| TLRY190823P00030000 | 2019-08-20 3:41PM EDT | 30.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2,313 | 0 | 0.00% |
| TLRY190823P00030500 | 2019-08-20 3:41PM EDT | 30.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| TLRY190823P00031000 | 2019-08-20 3:43PM EDT | 31.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 657 | 0 | 0.00% |
| TLRY190823P00031500 | 2019-08-20 1:26PM EDT | 31.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TLRY190823P00032000 | 2019-08-20 3:58PM EDT | 32.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| TLRY190823P00032500 | 2019-08-20 2:26PM EDT | 32.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TLRY190823P00033000 | 2019-08-20 2:27PM EDT | 33.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TLRY190823P00033500 | 2019-08-20 3:57PM EDT | 33.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLRY190823P00034000 | 2019-08-20 2:24PM EDT | 34.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TLRY190823P00034500 | 2019-08-20 2:06PM EDT | 34.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLRY190823P00035000 | 2019-08-20 3:37PM EDT | 35.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TLRY190823P00035500 | 2019-08-20 10:08AM EDT | 35.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TLRY190823P00036000 | 2019-08-20 2:02PM EDT | 36.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TLRY190823P00036500 | 2019-08-19 11:11AM EDT | 36.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLRY190823P00037000 | 2019-08-20 2:25PM EDT | 37.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| TLRY190823P00037500 | 2019-08-20 3:03PM EDT | 37.50 | 8.51 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TLRY190823P00038000 | 2019-08-19 3:01PM EDT | 38.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TLRY190823P00038500 | 2019-08-19 9:33AM EDT | 38.50 | 7.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLRY190823P00039000 | 2019-08-19 11:11AM EDT | 39.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLRY190823P00039500 | 2019-08-19 10:26AM EDT | 39.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLRY190823P00040000 | 2019-08-20 1:08PM EDT | 40.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLRY190823P00040500 | 2019-08-19 3:41PM EDT | 40.50 | 10.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLRY190823P00041000 | 2019-08-20 2:02PM EDT | 41.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLRY190823P00041500 | 2019-08-20 1:00PM EDT | 41.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLRY190823P00042000 | 2019-08-19 3:38PM EDT | 42.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLRY190823P00042500 | 2019-08-20 2:16PM EDT | 42.50 | 13.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLRY190823P00043000 | 2019-08-16 3:50PM EDT | 43.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TLRY190823P00043500 | 2019-08-19 9:58AM EDT | 43.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLRY190823P00044000 | 2019-08-15 10:50AM EDT | 44.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TLRY190823P00044500 | 2019-08-19 10:46AM EDT | 44.50 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLRY190823P00045000 | 2019-08-19 12:46PM EDT | 45.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLRY190823P00045500 | 2019-08-19 3:25PM EDT | 45.50 | 15.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLRY190823P00046000 | 2019-08-14 1:18PM EDT | 46.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLRY190823P00046500 | 2019-08-13 3:45PM EDT | 46.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TLRY190823P00047000 | 2019-08-19 10:24AM EDT | 47.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLRY190823P00047500 | 2019-08-14 10:27AM EDT | 47.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLRY190823P00048000 | 2019-08-14 9:49AM EDT | 48.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLRY190823P00048500 | 2019-07-22 12:05AM EDT | 48.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLRY190823P00049000 | 2019-08-08 2:57PM EDT | 49.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLRY190823P00049500 | 2019-08-12 12:11AM EDT | 49.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLRY190823P00050000 | 2019-08-16 3:58PM EDT | 50.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 0.00% |
| TLRY190823P00050500 | 2019-08-08 2:51PM EDT | 50.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLRY190823P00051000 | 2019-07-29 3:28PM EDT | 51.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLRY190823P00052000 | 2019-08-13 3:54PM EDT | 52.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLRY190823P00053500 | 2019-08-01 10:50AM EDT | 53.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLRY190823P00054000 | 2019-07-22 12:05AM EDT | 54.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLRY190823P00056000 | 2019-08-19 12:03AM EDT | 56.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLRY190823P00060000 | 2019-08-09 3:31PM EDT | 60.00 | 17.22 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TLRY190823P00065000 | 2019-08-20 10:36AM EDT | 65.00 | 35.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |