| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN190222C00050500 | 2019-01-25 2:03PM EST | 50.50 | 10.41 | 11.70 | 12.30 | +10.41 | - | 11 | 9 | 116.80% |
| TSN190222C00055000 | 2019-02-07 10:17AM EST | 55.00 | 5.30 | 7.40 | 8.30 | +5.30 | - | 1 | 1 | 82.81% |
| TSN190222C00057000 | 2019-02-14 2:31PM EST | 57.00 | 4.60 | 5.50 | 6.30 | +4.60 | - | 1 | 4 | 68.85% |
| TSN190222C00057500 | 2019-02-15 1:28PM EST | 57.50 | 4.60 | 5.00 | 5.30 | +4.60 | +50.82% | 1 | 1 | 56.84% |
| TSN190222C00058000 | 2019-02-11 1:24PM EST | 58.00 | 1.70 | 4.50 | 4.80 | +1.70 | - | 10 | 11 | 52.54% |
| TSN190222C00058500 | 2019-01-22 12:19PM EST | 58.50 | 3.08 | 4.00 | 4.40 | +3.08 | - | 4 | 4 | 54.88% |
| TSN190222C00059000 | 2019-02-15 10:03AM EST | 59.00 | 3.35 | 3.50 | 3.90 | +3.35 | +26.42% | 1 | 15 | 50.10% |
| TSN190222C00059500 | 2019-01-14 10:18AM EST | 59.50 | 1.45 | 3.10 | 3.40 | 0.00 | - | 14 | 14 | 45.31% |
| TSN190222C00060000 | 2019-02-15 9:58AM EST | 60.00 | 2.62 | 2.60 | 2.90 | +2.62 | +162.00% | 1 | 241 | 40.33% |
| TSN190222C00060500 | 2019-02-12 2:27PM EST | 60.50 | 1.60 | 2.15 | 2.40 | +1.60 | - | 5 | 16 | 35.25% |
| TSN190222C00061000 | 2019-02-13 3:18PM EST | 61.00 | 0.60 | 1.75 | 1.95 | +0.60 | - | 1 | 1 | 32.32% |
| TSN190222C00061500 | 2019-02-15 2:49PM EST | 61.50 | 1.15 | 1.40 | 1.55 | +1.15 | +61.97% | 4 | 164 | 30.57% |
| TSN190222C00062000 | 2019-02-15 12:58PM EST | 62.00 | 0.77 | 1.00 | 1.20 | +0.77 | +156.67% | 12 | 1,005 | 29.59% |
| TSN190222C00062500 | 2019-02-15 3:56PM EST | 62.50 | 0.80 | 0.75 | 0.85 | +0.80 | +128.57% | 56 | 13 | 27.15% |
| TSN190222C00063000 | 2019-02-15 3:56PM EST | 63.00 | 0.55 | 0.50 | 0.60 | +0.55 | +266.67% | 2,074 | 36 | 26.56% |
| TSN190222C00063500 | 2019-02-15 3:20PM EST | 63.50 | 0.35 | 0.35 | 0.40 | +0.35 | +40.00% | 16 | 5 | 25.98% |
| TSN190222C00064000 | 2019-02-15 9:59AM EST | 64.00 | 0.15 | 0.20 | 0.30 | +0.15 | +50.00% | 100 | 100 | 27.54% |
| TSN190222C00066500 | 2019-02-07 9:55AM EST | 66.50 | 0.10 | 0.00 | 0.10 | +0.10 | - | 2 | 2 | 36.62% |
| TSN190222C00067000 | 2019-02-07 9:35AM EST | 67.00 | 0.10 | 0.00 | 0.05 | +0.10 | - | 6 | 6 | 34.38% |
| TSN190222C00068000 | 2019-02-07 9:35AM EST | 68.00 | 0.10 | 0.00 | 0.05 | +0.10 | - | 7 | 7 | 40.23% |
| TSN190222C00068500 | 2019-02-07 9:35AM EST | 68.50 | 0.10 | 0.00 | 0.05 | +0.10 | - | 1 | 1 | 43.36% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN190222P00050000 | 2019-01-18 11:50PM EST | 50.00 | 0.18 | 0.00 | 0.05 | +0.18 | - | 2 | 2 | 85.94% |
| TSN190222P00052500 | 2019-01-08 11:46AM EST | 52.50 | 0.90 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 69.53% |
| TSN190222P00053000 | 2019-01-10 1:35PM EST | 53.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 66.41% |
| TSN190222P00053500 | 2019-01-10 1:35PM EST | 53.50 | 0.90 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 63.28% |
| TSN190222P00054000 | 2019-02-11 11:35AM EST | 54.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 1 | 1 | 59.38% |
| TSN190222P00055000 | 2019-02-07 12:48PM EST | 55.00 | 0.17 | 0.00 | 0.05 | +0.17 | - | 3 | 17 | 53.13% |
| TSN190222P00055500 | 2019-02-07 11:27AM EST | 55.50 | 0.20 | 0.00 | 0.05 | +0.20 | - | 5 | 20 | 50.00% |
| TSN190222P00056500 | 2019-01-10 9:40AM EST | 56.50 | 2.20 | 0.00 | 0.10 | 0.00 | - | 17 | 17 | 56.25% |
| TSN190222P00057000 | 2019-02-07 9:54AM EST | 57.00 | 0.24 | 0.00 | 0.10 | +0.24 | - | 1 | 21 | 52.34% |
| TSN190222P00057500 | 2019-02-11 2:22PM EST | 57.50 | 0.28 | 0.00 | 0.10 | +0.28 | - | 6 | 7 | 48.44% |
| TSN190222P00058000 | 2019-02-12 9:36AM EST | 58.00 | 0.27 | 0.00 | 0.10 | +0.27 | - | 1 | 102 | 44.53% |
| TSN190222P00058500 | 2019-02-12 10:47AM EST | 58.50 | 0.20 | 0.00 | 0.10 | +0.20 | - | 2 | 3 | 40.63% |
| TSN190222P00059000 | 2019-02-13 2:17PM EST | 59.00 | 0.20 | 0.00 | 0.10 | +0.20 | - | 1 | 90 | 36.72% |
| TSN190222P00059500 | 2019-02-14 9:30AM EST | 59.50 | 0.30 | 0.05 | 0.10 | +0.30 | - | 4 | 96 | 32.81% |
| TSN190222P00060000 | 2019-02-15 9:44AM EST | 60.00 | 0.11 | 0.10 | 0.15 | +0.11 | -89.00% | 1 | 86 | 32.23% |
| TSN190222P00060500 | 2019-02-13 3:42PM EST | 60.50 | 0.60 | 0.10 | 0.20 | +0.60 | - | 23 | 87 | 30.66% |
| TSN190222P00061000 | 2019-02-15 2:20PM EST | 61.00 | 0.25 | 0.15 | 0.25 | +0.25 | -61.54% | 101 | 10 | 28.22% |
| TSN190222P00061500 | 2019-02-15 3:15PM EST | 61.50 | 0.35 | 0.25 | 0.35 | +0.35 | -81.08% | 9 | 500 | 27.05% |
| TSN190222P00062000 | 2019-02-15 10:54AM EST | 62.00 | 0.55 | 0.40 | 0.50 | +0.55 | -75.88% | 2 | 9 | 26.37% |
| TSN190222P00063000 | 2019-02-15 11:45PM EST | 63.00 | 1.43 | 0.80 | 1.00 | 0.00 | - | 1 | 0 | 26.95% |