| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW190719C00085000 | 2019-06-12 3:58PM EDT | 85.00 | 21.60 | 24.50 | 25.40 | 0.00 | - | 49 | 0 | 288.67% |
| TROW190719C00090000 | 2019-06-12 3:58PM EDT | 90.00 | 14.00 | 20.00 | 20.30 | 0.00 | - | 38 | 0 | 250.20% |
| TROW190719C00095000 | 2019-06-12 3:41PM EDT | 95.00 | 10.54 | 14.90 | 15.30 | 0.00 | - | 2 | 4 | 196.68% |
| TROW190719C00100000 | 2019-07-16 3:42PM EDT | 100.00 | 10.61 | 8.30 | 9.00 | 0.00 | - | 1 | 0 | 87.70% |
| TROW190719C00103000 | 2019-07-01 3:55PM EDT | 103.00 | 6.60 | 5.30 | 5.90 | 0.00 | - | - | 0 | 57.32% |
| TROW190719C00105000 | 2019-07-17 10:52AM EDT | 105.00 | 4.40 | 3.70 | 4.10 | 0.00 | - | 6 | 0 | 52.15% |
| TROW190719C00107000 | 2019-07-12 3:55PM EDT | 107.00 | 3.70 | 1.95 | 2.10 | 0.00 | - | 2 | 0 | 33.11% |
| TROW190719C00108000 | 2019-07-12 3:55PM EDT | 108.00 | 2.80 | 1.00 | 1.20 | 0.00 | - | 3 | 0 | 25.49% |
| TROW190719C00109000 | 2019-07-12 3:55PM EDT | 109.00 | 2.00 | 0.45 | 0.65 | 0.00 | - | 2 | 0 | 24.90% |
| TROW190719C00110000 | 2019-07-18 9:30AM EDT | 110.00 | 0.25 | 0.10 | 0.25 | -0.10 | -28.57% | 1 | 0 | 22.56% |
| TROW190719C00111000 | 2019-07-15 11:47AM EDT | 111.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 31.25% |
| TROW190719C00112000 | 2019-07-16 11:32AM EDT | 112.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 5 | 0 | 39.26% |
| TROW190719C00113000 | 2019-07-15 9:57AM EDT | 113.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 6 | 0 | 43.75% |
| TROW190719C00114000 | 2019-07-10 10:15AM EDT | 114.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 0 | 50.59% |
| TROW190719C00115000 | 2019-07-12 11:32AM EDT | 115.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 301 | 0 | 57.23% |
| TROW190719C00118000 | 2019-06-24 10:35AM EDT | 118.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | - | 0 | 65.23% |
| TROW190719C00120000 | 2019-07-18 9:30AM EDT | 120.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 60.94% |
| TROW190719C00125000 | 2019-06-07 11:04AM EDT | 125.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 2 | 27 | 104.30% |
| TROW190719C00130000 | 2019-06-07 11:04AM EDT | 130.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 35 | 36 | 127.73% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW190719P00050000 | 2019-06-10 12:13AM EDT | 50.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 528.13% |
| TROW190719P00055000 | 2019-06-10 12:13AM EDT | 55.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 0 | 9 | 422.66% |
| TROW190719P00060000 | 2019-06-10 12:13AM EDT | 60.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 0 | 6 | 445.31% |
| TROW190719P00065000 | 2019-06-07 11:19AM EDT | 65.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 3 | 7 | 328.13% |
| TROW190719P00070000 | 2019-06-19 11:30AM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 0 | 276.56% |
| TROW190719P00075000 | 2019-05-30 3:23PM EDT | 75.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 30 | 83 | 228.13% |
| TROW190719P00080000 | 2019-06-10 9:43AM EDT | 80.00 | 0.20 | 0.15 | 0.70 | 0.00 | - | 2 | 104 | 260.16% |
| TROW190719P00085000 | 2019-07-02 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 166.02% |
| TROW190719P00090000 | 2019-07-18 9:30AM EDT | 90.00 | 0.09 | 0.00 | 0.20 | +0.04 | +80.00% | 1 | 0 | 132.42% |
| TROW190719P00095000 | 2019-07-08 12:35PM EDT | 95.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 7 | 0 | 99.61% |
| TROW190719P00100000 | 2019-07-18 9:30AM EDT | 100.00 | 0.11 | 0.00 | 0.20 | -0.01 | -8.33% | 1 | 0 | 66.99% |
| TROW190719P00101000 | 2019-06-26 11:27AM EDT | 101.00 | 0.72 | 0.00 | 0.20 | 0.00 | - | - | 0 | 60.55% |
| TROW190719P00102000 | 2019-07-11 3:57PM EDT | 102.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 0 | 50.78% |
| TROW190719P00104000 | 2019-06-26 12:22PM EDT | 104.00 | 1.40 | 0.00 | 0.25 | 0.00 | - | - | 0 | 51.56% |
| TROW190719P00105000 | 2019-07-10 1:29PM EDT | 105.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 37.31% |
| TROW190719P00106000 | 2019-07-09 3:24PM EDT | 106.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 26.37% |
| TROW190719P00107000 | 2019-07-15 11:35AM EDT | 107.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 3 | 0 | 26.17% |
| TROW190719P00109000 | 2019-07-16 11:50AM EDT | 109.00 | 0.20 | 0.65 | 1.05 | 0.00 | - | 9 | 0 | 27.39% |
| TROW190719P00110000 | 2019-07-17 11:33AM EDT | 110.00 | 0.95 | 1.25 | 1.35 | 0.00 | - | 12 | 0 | 11.33% |
| TROW190719P00112000 | 2019-07-17 9:41AM EDT | 112.00 | 1.80 | 3.10 | 3.70 | 0.00 | - | 7 | 0 | 45.61% |
| TROW190719P00115000 | 2019-06-28 3:55PM EDT | 115.00 | 5.30 | 5.80 | 6.80 | 0.00 | - | 3 | 6 | 74.02% |
| TROW190719P00120000 | 2019-06-07 11:19AM EDT | 120.00 | 17.63 | 10.10 | 10.50 | 0.00 | - | 5 | 10 | 0.00% |