| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN190823C00070000 | 2019-08-12 12:08AM EDT | 70.00 | 15.90 | 19.10 | 20.30 | 0.00 | - | - | 2 | 315.63% |
| TSN190823C00072500 | 2019-08-02 9:50AM EDT | 72.50 | 8.80 | 16.70 | 17.70 | 0.00 | - | 11 | 11 | 260.94% |
| TSN190823C00075500 | 2019-08-01 3:51PM EDT | 75.50 | 6.00 | 13.20 | 15.20 | 0.00 | - | - | 1 | 289.84% |
| TSN190823C00076000 | 2019-07-22 12:04AM EDT | 76.00 | 6.29 | 14.40 | 14.80 | 0.00 | - | - | 1 | 270.31% |
| TSN190823C00079000 | 2019-08-08 12:13PM EDT | 79.00 | 10.53 | 10.50 | 11.20 | 0.00 | - | 5 | 11 | 174.41% |
| TSN190823C00079500 | 2019-08-05 11:56AM EDT | 79.50 | 7.60 | 9.70 | 10.80 | 0.00 | - | 2 | 0 | 181.84% |
| TSN190823C00080000 | 2019-08-02 3:56PM EDT | 80.00 | 2.60 | 9.50 | 10.20 | 0.00 | - | 4 | 4 | 161.33% |
| TSN190823C00080500 | 2019-08-05 9:55AM EDT | 80.50 | 6.10 | 8.80 | 9.70 | 0.00 | - | 2 | 2 | 154.69% |
| TSN190823C00081000 | 2019-08-02 3:34PM EDT | 81.00 | 3.50 | 8.50 | 9.20 | 0.00 | - | 12 | 24 | 148.05% |
| TSN190823C00081500 | 2019-08-21 2:08PM EDT | 81.50 | 7.98 | 8.10 | 8.60 | 0.00 | - | 355 | 367 | 126.17% |
| TSN190823C00082000 | 2019-08-13 11:39AM EDT | 82.00 | 7.05 | 7.40 | 8.20 | 0.00 | - | 6 | 8 | 134.77% |
| TSN190823C00082500 | 2019-08-08 10:17AM EDT | 82.50 | 5.70 | 6.90 | 7.60 | 0.00 | - | 51 | 50 | 114.06% |
| TSN190823C00083000 | 2019-08-22 2:34PM EDT | 83.00 | 8.42 | 6.40 | 7.10 | 0.00 | - | 10 | 34 | 107.81% |
| TSN190823C00083500 | 2019-08-22 2:48PM EDT | 83.50 | 7.94 | 5.90 | 6.60 | 0.00 | - | 10 | 25 | 101.56% |
| TSN190823C00084000 | 2019-08-08 10:17AM EDT | 84.00 | 4.40 | 5.60 | 6.10 | 0.00 | - | 8 | 13 | 95.31% |
| TSN190823C00084500 | 2019-08-23 3:54PM EDT | 84.50 | 5.29 | 5.10 | 5.60 | +0.67 | +14.50% | 3 | 4 | 88.87% |
| TSN190823C00085000 | 2019-08-21 12:14PM EDT | 85.00 | 5.87 | 4.70 | 5.30 | 0.00 | - | 3 | 113 | 67.19% |
| TSN190823C00085500 | 2019-08-23 2:07PM EDT | 85.50 | 5.07 | 3.80 | 4.70 | -0.35 | -6.46% | 3 | 15 | 87.11% |
| TSN190823C00086000 | 2019-08-23 2:07PM EDT | 86.00 | 4.52 | 3.70 | 4.10 | +2.63 | +139.15% | 3 | 39 | 69.53% |
| TSN190823C00086500 | 2019-08-23 10:09AM EDT | 86.50 | 4.06 | 3.20 | 3.80 | +0.56 | +16.00% | 18 | 41 | 50.00% |
| TSN190823C00087000 | 2019-08-23 3:49PM EDT | 87.00 | 3.20 | 2.65 | 3.30 | +0.80 | +33.33% | 10 | 514 | 73.73% |
| TSN190823C00087500 | 2019-08-23 3:50PM EDT | 87.50 | 2.60 | 2.25 | 2.65 | +0.45 | +20.93% | 27 | 45 | 53.91% |
| TSN190823C00088000 | 2019-08-23 10:09AM EDT | 88.00 | 2.57 | 1.75 | 2.15 | -0.73 | -22.12% | 18 | 1,068 | 46.48% |
| TSN190823C00089000 | 2019-08-23 2:46PM EDT | 89.00 | 1.55 | 0.75 | 1.10 | -0.83 | -34.87% | 13 | 901 | 26.95% |
| TSN190823C00089500 | 2019-08-23 1:42PM EDT | 89.50 | 0.70 | 0.25 | 0.65 | -1.00 | -58.82% | 64 | 268 | 21.29% |
| TSN190823C00090000 | 2019-08-23 3:59PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | -1.43 | -96.62% | 12 | 56 | 7.03% |
| TSN190823C00091000 | 2019-08-23 3:13PM EDT | 91.00 | 0.04 | 0.10 | 0.05 | -0.78 | -95.12% | 832 | 271 | 18.75% |
| TSN190823C00091500 | 2019-08-22 1:59PM EDT | 91.50 | 0.05 | 0.00 | 0.10 | -0.60 | -92.31% | 1 | 23 | 30.27% |
| TSN190823C00092000 | 2019-08-22 3:25PM EDT | 92.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 13 | 17 | 36.52% |
| TSN190823C00093000 | 2019-08-19 12:03AM EDT | 93.00 | 0.39 | - | 0.10 | 0.00 | - | - | 3 | 48.44% |
| TSN190823C00094000 | 2019-08-19 12:03AM EDT | 94.00 | 0.03 | - | 0.00 | 0.00 | - | - | 5 | 25.00% |
| TSN190823C00095000 | 2019-08-21 11:19AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 25.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN190823P00070000 | 2019-08-02 3:39PM EDT | 70.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 221.88% |
| TSN190823P00072500 | 2019-08-19 1:20PM EDT | 72.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 193.75% |
| TSN190823P00073000 | 2019-08-02 3:31PM EDT | 73.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 171.88% |
| TSN190823P00073500 | 2019-08-05 3:14PM EDT | 73.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TSN190823P00074500 | 2019-08-19 1:20PM EDT | 74.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| TSN190823P00075000 | 2019-08-06 3:58PM EDT | 75.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 151.56% |
| TSN190823P00075500 | 2019-08-02 3:23PM EDT | 75.50 | 1.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 146.88% |
| TSN190823P00076500 | 2019-08-02 3:39PM EDT | 76.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| TSN190823P00077000 | 2019-08-12 11:18AM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 6 | 50.00% |
| TSN190823P00077500 | 2019-08-07 11:20AM EDT | 77.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| TSN190823P00078000 | 2019-08-02 3:32PM EDT | 78.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 122.66% |
| TSN190823P00078500 | 2019-08-05 12:10AM EDT | 78.50 | 1.65 | 0.00 | 0.05 | 0.00 | - | - | 12 | 117.19% |
| TSN190823P00079500 | 2019-08-12 2:53PM EDT | 79.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 128.52% |
| TSN190823P00080000 | 2019-08-06 11:37AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 50.00% |
| TSN190823P00080500 | 2019-08-22 9:41AM EDT | 80.50 | 0.05 | 0.05 | 0.05 | 0.00 | - | 50 | 100 | 109.38% |
| TSN190823P00081000 | 2019-08-06 10:09AM EDT | 81.00 | 0.22 | 0.10 | 0.00 | 0.00 | - | 2 | 19 | 104.69% |
| TSN190823P00081500 | 2019-08-14 2:33PM EDT | 81.50 | 0.33 | 0.10 | 0.05 | 0.00 | - | 38 | 39 | 106.64% |
| TSN190823P00082000 | 2019-08-09 3:15PM EDT | 82.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 84.38% |
| TSN190823P00082500 | 2019-08-15 12:17PM EDT | 82.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| TSN190823P00083000 | 2019-08-19 11:53AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| TSN190823P00083500 | 2019-08-06 11:56AM EDT | 83.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | 4 | 17 | 70.31% |
| TSN190823P00084000 | 2019-08-19 11:35AM EDT | 84.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 30 | 89 | 73.44% |
| TSN190823P00084500 | 2019-08-20 10:44AM EDT | 84.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 120 | 25.00% |
| TSN190823P00085000 | 2019-08-20 12:43PM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 1,063 | 55.47% |
| TSN190823P00085500 | 2019-08-22 10:58AM EDT | 85.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,002 | 62.50% |
| TSN190823P00086000 | 2019-08-19 2:43PM EDT | 86.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 25.00% |
| TSN190823P00086500 | 2019-08-23 12:37PM EDT | 86.50 | 0.04 | 0.00 | 0.00 | -0.04 | -50.00% | 82 | 76 | 25.00% |
| TSN190823P00087000 | 2019-08-21 3:15PM EDT | 87.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 151 | 12.50% |
| TSN190823P00087500 | 2019-08-23 9:42AM EDT | 87.50 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 3 | 58 | 35.16% |
| TSN190823P00088000 | 2019-08-23 3:04PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 4 | 77 | 12.50% |
| TSN190823P00089000 | 2019-08-23 12:28PM EDT | 89.00 | 0.15 | 0.00 | 0.05 | -0.35 | -70.00% | 6 | 50 | 17.19% |
| TSN190823P00089500 | 2019-08-23 1:04PM EDT | 89.50 | 0.20 | 0.05 | 0.15 | +0.05 | +33.33% | 5 | 7 | 17.09% |
| TSN190823P00091000 | 2019-08-23 3:59PM EDT | 91.00 | 1.23 | 0.90 | 1.40 | +0.83 | +207.50% | 45 | 7 | 39.45% |
| TSN190823P00095000 | 2019-08-19 12:04AM EDT | 95.00 | 8.00 | 4.90 | 5.50 | 0.00 | - | - | - | 74.41% |