| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN190621C00060000 | 2019-06-07 11:01AM EDT | 60.00 | 57.31 | 48.85 | 50.95 | 0.00 | - | - | 0 | 370.61% |
| TXN190621C00070000 | 2019-06-07 11:15AM EDT | 70.00 | 47.23 | 40.70 | 40.95 | 0.00 | - | 16 | 0 | 324.80% |
| TXN190621C00075000 | 2019-06-07 11:15AM EDT | 75.00 | 42.43 | 35.75 | 35.95 | 0.00 | - | 12 | 0 | 287.30% |
| TXN190621C00080000 | 2019-05-20 2:15PM EDT | 80.00 | 24.90 | 27.10 | 27.50 | 0.00 | - | 5 | 38 | 115.23% |
| TXN190621C00082500 | 2019-05-20 11:37AM EDT | 82.50 | 25.05 | 24.45 | 25.00 | 0.00 | - | 1 | 83 | 104.88% |
| TXN190621C00085000 | 2019-06-04 9:40AM EDT | 85.00 | 21.95 | 22.10 | 22.50 | 0.00 | - | 2 | 97 | 94.73% |
| TXN190621C00087500 | 2019-05-20 3:10PM EDT | 87.50 | 17.00 | 19.60 | 20.30 | 0.00 | - | 12 | 35 | 80.27% |
| TXN190621C00090000 | 2019-06-03 2:57PM EDT | 90.00 | 15.35 | 17.10 | 17.80 | 0.00 | - | 24 | 48 | 70.90% |
| TXN190621C00092500 | 2019-06-04 9:42AM EDT | 92.50 | 14.80 | 14.45 | 15.20 | 0.00 | - | 4 | 7 | 76.76% |
| TXN190621C00095000 | 2019-05-20 3:10PM EDT | 95.00 | 10.10 | 12.15 | 12.60 | 0.00 | - | 17 | 26 | 61.23% |
| TXN190621C00097500 | 2019-05-29 10:55AM EDT | 97.50 | 8.01 | 9.75 | 10.05 | 0.00 | - | 4 | 15 | 48.63% |
| TXN190621C00099000 | 2019-06-03 12:03PM EDT | 99.00 | 7.50 | 8.05 | 8.60 | 0.00 | - | 7 | 23 | 44.73% |
| TXN190621C00100000 | 2019-06-13 1:11PM EDT | 100.00 | 11.10 | 7.40 | 7.60 | 0.00 | - | 20 | 6,120 | 40.53% |
| TXN190621C00101000 | 2019-06-04 9:42AM EDT | 101.00 | 7.00 | 6.25 | 6.70 | 0.00 | - | 14 | 55 | 39.65% |
| TXN190621C00102000 | 2019-06-11 11:41AM EDT | 102.00 | 11.40 | 5.45 | 5.70 | 0.00 | - | 1 | 52 | 35.11% |
| TXN190621C00103000 | 2019-06-05 9:36AM EDT | 103.00 | 7.65 | 4.55 | 4.80 | 0.00 | - | 7 | 78 | 33.11% |
| TXN190621C00104000 | 2019-06-14 10:27AM EDT | 104.00 | 4.55 | 3.80 | 4.00 | -2.15 | -32.09% | 1 | 145 | 32.62% |
| TXN190621C00105000 | 2019-06-14 3:56PM EDT | 105.00 | 3.20 | 3.05 | 3.20 | -2.96 | -48.05% | 13 | 1,595 | 30.96% |
| TXN190621C00106000 | 2019-06-14 3:55PM EDT | 106.00 | 2.50 | 2.35 | 2.47 | -3.00 | -54.55% | 58 | 196 | 29.49% |
| TXN190621C00107000 | 2019-06-14 3:37PM EDT | 107.00 | 2.10 | 1.74 | 1.84 | -2.18 | -50.93% | 368 | 312 | 28.37% |
| TXN190621C00108000 | 2019-06-14 3:37PM EDT | 108.00 | 1.55 | 1.21 | 1.31 | -4.25 | -73.28% | 262 | 456 | 27.44% |
| TXN190621C00109000 | 2019-06-14 3:49PM EDT | 109.00 | 0.96 | 0.80 | 0.94 | -3.89 | -80.21% | 426 | 281 | 27.59% |
| TXN190621C00110000 | 2019-06-14 3:57PM EDT | 110.00 | 0.55 | 0.52 | 0.57 | -1.70 | -75.56% | 452 | 8,228 | 25.98% |
| TXN190621C00111000 | 2019-06-14 3:20PM EDT | 111.00 | 0.41 | 0.32 | 0.39 | -1.23 | -75.00% | 66 | 270 | 26.56% |
| TXN190621C00112000 | 2019-06-14 3:59PM EDT | 112.00 | 0.22 | 0.20 | 0.23 | -0.84 | -79.25% | 59 | 281 | 26.07% |
| TXN190621C00113000 | 2019-06-14 12:30PM EDT | 113.00 | 0.12 | 0.10 | 0.13 | -0.63 | -84.00% | 43 | 372 | 25.78% |
| TXN190621C00114000 | 2019-06-14 3:13PM EDT | 114.00 | 0.08 | 0.06 | 0.08 | -0.44 | -84.62% | 24 | 522 | 26.17% |
| TXN190621C00115000 | 2019-06-14 3:59PM EDT | 115.00 | 0.04 | 0.03 | 0.04 | -0.26 | -86.67% | 38 | 6,950 | 25.78% |
| TXN190621C00116000 | 2019-06-13 12:01PM EDT | 116.00 | 0.16 | 0.00 | 0.04 | 0.00 | - | 12 | 879 | 28.52% |
| TXN190621C00117000 | 2019-06-14 3:23PM EDT | 117.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 54 | 34 | 32.23% |
| TXN190621C00120000 | 2019-06-14 10:23AM EDT | 120.00 | 0.05 | 0.01 | 0.03 | +0.03 | +150.00% | 3 | 6,166 | 37.11% |
| TXN190621C00125000 | 2019-06-12 1:53PM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 7,640 | 42.19% |
| TXN190621C00130000 | 2019-05-17 2:08PM EDT | 130.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 2,581 | 56.25% |
| TXN190621C00135000 | 2019-06-07 11:15AM EDT | 135.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 522 | 65.63% |
| TXN190621C00140000 | 2019-06-07 11:15AM EDT | 140.00 | 0.02 | 0.00 | 0.03 | +0.02 | - | 14 | 321 | 71.88% |
| TXN190621C00145000 | 2019-06-07 11:15AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 104 | 71.88% |
| TXN190621C00150000 | 2019-06-07 11:15AM EDT | 150.00 | 0.03 | 0.00 | 0.03 | +0.03 | - | 10 | 23 | 89.06% |
| TXN190621C00155000 | 2019-06-07 11:15AM EDT | 155.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 34 | 99.22% |
| TXN190621C00160000 | 2019-02-13 1:19PM EDT | 160.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 0 | 2 | 106.25% |
| TXN190621C00165000 | 2019-06-07 11:15AM EDT | 165.00 | 0.02 | 0.00 | 0.04 | +0.02 | - | 28 | 19 | 114.06% |
| TXN190621C00170000 | 2019-06-07 11:15AM EDT | 170.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | 50 | 58 | 106.25% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN190621P00055000 | 2019-02-22 2:25PM EDT | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 620 | 178.13% |
| TXN190621P00060000 | 2019-06-07 11:01AM EDT | 60.00 | 0.02 | 0.00 | 0.04 | +0.02 | - | 48 | 102 | 156.25% |
| TXN190621P00065000 | 2019-06-07 11:01AM EDT | 65.00 | 0.01 | 0.00 | 0.04 | +0.01 | - | 6 | 85 | 137.50% |
| TXN190621P00070000 | 2019-06-05 10:55AM EDT | 70.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,045 | 118.75% |
| TXN190621P00075000 | 2019-05-31 11:05AM EDT | 75.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 406 | 100.78% |
| TXN190621P00080000 | 2019-06-10 3:05PM EDT | 80.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 502 | 84.38% |
| TXN190621P00082500 | 2019-05-21 3:13PM EDT | 82.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 316 | 78.13% |
| TXN190621P00085000 | 2019-05-31 10:59AM EDT | 85.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 4 | 510 | 67.97% |
| TXN190621P00087500 | 2019-05-17 3:07PM EDT | 87.50 | 0.13 | 0.00 | 0.04 | 0.00 | - | 6 | 189 | 60.55% |
| TXN190621P00090000 | 2019-06-14 9:30AM EDT | 90.00 | 0.11 | 0.00 | 0.09 | +0.09 | +450.00% | 1 | 1,425 | 58.98% |
| TXN190621P00092500 | 2019-06-10 9:30AM EDT | 92.50 | 0.01 | 0.01 | 0.06 | 0.00 | - | 2 | 850 | 53.13% |
| TXN190621P00095000 | 2019-06-14 2:56PM EDT | 95.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 15 | 961 | 43.75% |
| TXN190621P00097500 | 2019-06-14 9:49AM EDT | 97.50 | 0.10 | 0.05 | 0.08 | +0.05 | +100.00% | 4 | 1,754 | 38.67% |
| TXN190621P00099000 | 2019-06-12 3:21PM EDT | 99.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 8 | 176 | 36.33% |
| TXN190621P00100000 | 2019-06-14 3:13PM EDT | 100.00 | 0.15 | 0.13 | 0.16 | +0.06 | +66.67% | 103 | 6,912 | 34.86% |
| TXN190621P00101000 | 2019-06-14 3:27PM EDT | 101.00 | 0.17 | 0.19 | 0.22 | +0.08 | +88.89% | 19 | 395 | 33.59% |
| TXN190621P00102000 | 2019-06-14 3:23PM EDT | 102.00 | 0.24 | 0.26 | 0.31 | +0.14 | +140.00% | 89 | 183 | 32.62% |
| TXN190621P00103000 | 2019-06-14 2:49PM EDT | 103.00 | 0.36 | 0.37 | 0.46 | +0.18 | +100.00% | 47 | 213 | 32.32% |
| TXN190621P00104000 | 2019-06-14 2:49PM EDT | 104.00 | 0.50 | 0.52 | 0.61 | +0.29 | +138.10% | 87 | 188 | 30.86% |
| TXN190621P00105000 | 2019-06-14 3:13PM EDT | 105.00 | 0.67 | 0.74 | 0.84 | +0.41 | +157.69% | 63 | 3,777 | 29.98% |
| TXN190621P00106000 | 2019-06-14 3:42PM EDT | 106.00 | 0.90 | 1.03 | 1.14 | +0.49 | +119.51% | 57 | 519 | 29.13% |
| TXN190621P00107000 | 2019-06-14 3:25PM EDT | 107.00 | 1.21 | 1.40 | 1.51 | +0.71 | +142.00% | 533 | 562 | 28.05% |
| TXN190621P00108000 | 2019-06-14 3:51PM EDT | 108.00 | 1.79 | 1.89 | 1.99 | +1.15 | +179.69% | 218 | 298 | 27.27% |
| TXN190621P00109000 | 2019-06-14 2:09PM EDT | 109.00 | 2.46 | 2.49 | 2.62 | +1.51 | +158.95% | 30 | 260 | 27.42% |
| TXN190621P00110000 | 2019-06-14 3:48PM EDT | 110.00 | 2.99 | 3.15 | 3.35 | +1.82 | +155.56% | 272 | 14,657 | 27.86% |
| TXN190621P00111000 | 2019-06-14 3:57PM EDT | 111.00 | 4.05 | 3.95 | 4.15 | +2.35 | +138.24% | 124 | 293 | 28.32% |
| TXN190621P00112000 | 2019-06-14 2:30PM EDT | 112.00 | 4.87 | 4.85 | 5.00 | +2.34 | +92.49% | 5 | 375 | 28.61% |
| TXN190621P00113000 | 2019-06-14 2:29PM EDT | 113.00 | 5.80 | 5.70 | 6.10 | +2.91 | +100.69% | 6 | 294 | 35.55% |
| TXN190621P00114000 | 2019-06-14 9:52AM EDT | 114.00 | 6.55 | 6.70 | 6.95 | +2.56 | +64.16% | 3 | 134 | 34.57% |
| TXN190621P00115000 | 2019-06-13 3:53PM EDT | 115.00 | 4.35 | 7.65 | 8.10 | 0.00 | - | 73 | 4,131 | 43.31% |
| TXN190621P00116000 | 2019-06-12 9:58AM EDT | 116.00 | 4.40 | 8.55 | 9.00 | 0.00 | - | 10 | 19 | 43.46% |
| TXN190621P00117000 | 2019-06-07 9:35AM EDT | 117.00 | 6.15 | 9.55 | 9.95 | 0.00 | - | 2 | 29 | 44.87% |
| TXN190621P00118000 | 2019-06-11 9:41AM EDT | 118.00 | 4.65 | 10.55 | 11.15 | 0.00 | - | 10 | 28 | 55.86% |
| TXN190621P00119000 | 2019-06-05 9:34AM EDT | 119.00 | 9.00 | 11.45 | 12.05 | 0.00 | - | 5 | 5 | 55.57% |
| TXN190621P00120000 | 2019-06-11 11:41AM EDT | 120.00 | 6.85 | 12.55 | 13.00 | 0.00 | - | 1 | 131 | 56.74% |
| TXN190621P00125000 | 2019-06-07 11:16AM EDT | 125.00 | 15.95 | 14.05 | 14.30 | 0.00 | - | 50 | 0 | 0.00% |
| TXN190621P00130000 | 2019-05-15 3:40PM EDT | 130.00 | 19.50 | 22.40 | 23.20 | 0.00 | - | 9 | 10 | 70.70% |
| TXN190621P00135000 | 2019-05-29 1:26PM EDT | 135.00 | 30.60 | 27.45 | 28.10 | 0.00 | - | 50 | 33 | 78.91% |
| TXN190621P00140000 | 2019-06-07 11:16AM EDT | 140.00 | 33.40 | 29.00 | 29.40 | +33.40 | - | 11 | 22 | 0.00% |
| TXN190621P00145000 | 2019-06-07 11:01AM EDT | 145.00 | 29.15 | 34.05 | 34.25 | 0.00 | - | 10 | 5 | 0.00% |
| TXN190621P00150000 | 2019-06-07 11:01AM EDT | 150.00 | 37.00 | 39.05 | 39.25 | 0.00 | - | 10 | 5 | 0.00% |
| TXN190621P00155000 | 2019-05-29 1:21PM EDT | 155.00 | 50.71 | 47.35 | 49.55 | 0.00 | - | 20 | 20 | 169.63% |
| TXN190621P00160000 | 2019-06-07 11:01AM EDT | 160.00 | 53.20 | 49.00 | 49.40 | +53.20 | - | 47 | 125 | 0.00% |
| TXN190621P00165000 | 2019-05-30 12:55PM EDT | 165.00 | 59.45 | 57.35 | 58.05 | 0.00 | - | 25 | 14 | 106.25% |
| TXN190621P00170000 | 2019-05-30 12:55PM EDT | 170.00 | 64.45 | 62.30 | 63.00 | 0.00 | - | 6 | 3 | 170.70% |