| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN190823C00104000 | 2019-07-09 11:04AM EDT | 104.00 | 12.55 | 15.45 | 17.50 | 0.00 | - | - | 0 | 0.00% |
| TXN190823C00105000 | 2019-07-29 3:44PM EDT | 105.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN190823C00106000 | 2019-07-16 12:14PM EDT | 106.00 | 12.63 | 14.65 | 16.40 | 0.00 | - | 5 | 0 | 0.00% |
| TXN190823C00107000 | 2019-07-29 9:45AM EDT | 107.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN190823C00108000 | 2019-07-24 1:50PM EDT | 108.00 | 21.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN190823C00109000 | 2019-07-29 2:47PM EDT | 109.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TXN190823C00110000 | 2019-07-29 2:39PM EDT | 110.00 | 20.11 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TXN190823C00111000 | 2019-07-19 2:35PM EDT | 111.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN190823C00112000 | 2019-08-16 2:23PM EDT | 112.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| TXN190823C00113000 | 2019-08-14 3:27PM EDT | 113.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| TXN190823C00114000 | 2019-08-19 12:09AM EDT | 114.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| TXN190823C00115000 | 2019-08-16 9:49AM EDT | 115.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| TXN190823C00116000 | 2019-08-05 3:21PM EDT | 116.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| TXN190823C00117000 | 2019-08-16 2:23PM EDT | 117.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 0.00% |
| TXN190823C00118000 | 2019-08-15 10:48AM EDT | 118.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 11 | 82 | 0.00% |
| TXN190823C00119000 | 2019-08-21 9:35AM EDT | 119.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 10 | 140 | 0.00% |
| TXN190823C00120000 | 2019-08-21 2:00PM EDT | 120.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 288 | 0.00% |
| TXN190823C00121000 | 2019-08-21 9:46AM EDT | 121.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 104 | 312 | 0.00% |
| TXN190823C00122000 | 2019-08-21 3:54PM EDT | 122.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 11 | 232 | 0.00% |
| TXN190823C00123000 | 2019-08-21 3:59PM EDT | 123.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 6 | 207 | 0.00% |
| TXN190823C00124000 | 2019-08-21 3:58PM EDT | 124.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 27 | 345 | 0.00% |
| TXN190823C00125000 | 2019-08-21 2:47PM EDT | 125.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 140 | 441 | 0.00% |
| TXN190823C00126000 | 2019-08-21 3:54PM EDT | 126.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 154 | 477 | 0.00% |
| TXN190823C00127000 | 2019-08-21 1:01PM EDT | 127.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 108 | 321 | 3.13% |
| TXN190823C00128000 | 2019-08-21 3:53PM EDT | 128.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 146 | 256 | 6.25% |
| TXN190823C00129000 | 2019-08-21 2:40PM EDT | 129.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 120 | 6.25% |
| TXN190823C00130000 | 2019-08-20 10:27AM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 256 | 12.50% |
| TXN190823C00131000 | 2019-08-19 11:18AM EDT | 131.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 548 | 12.50% |
| TXN190823C00132000 | 2019-08-16 3:58PM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 141 | 450 | 12.50% |
| TXN190823C00133000 | 2019-08-13 9:33AM EDT | 133.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 12.50% |
| TXN190823C00134000 | 2019-08-02 10:33AM EDT | 134.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 25.00% |
| TXN190823C00135000 | 2019-08-13 2:33PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 571 | 25.00% |
| TXN190823C00138000 | 2019-07-29 3:46PM EDT | 138.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| TXN190823C00140000 | 2019-07-24 2:20PM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| TXN190823C00150000 | 2019-08-09 12:25PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN190823P00095000 | 2019-08-19 12:10AM EDT | 95.00 | 0.02 | - | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TXN190823P00100000 | 2019-08-05 2:31PM EDT | 100.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 13 | 50.00% |
| TXN190823P00102000 | 2019-07-22 12:10AM EDT | 102.00 | 0.59 | 0.00 | 0.07 | 0.00 | - | - | 1 | 122.66% |
| TXN190823P00103000 | 2019-08-06 10:18AM EDT | 103.00 | 0.38 | 0.02 | 0.00 | 0.00 | - | 3 | 20 | 101.56% |
| TXN190823P00104000 | 2019-07-11 1:35PM EDT | 104.00 | 0.85 | 0.08 | 0.25 | 0.00 | - | - | 20 | 142.97% |
| TXN190823P00105000 | 2019-08-05 3:55PM EDT | 105.00 | 0.61 | 0.05 | 0.00 | 0.00 | - | 13 | 47 | 103.13% |
| TXN190823P00106000 | 2019-07-17 2:12PM EDT | 106.00 | 0.93 | 0.06 | 0.07 | 0.00 | - | 5 | 7 | 112.50% |
| TXN190823P00107000 | 2019-08-12 12:58PM EDT | 107.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 50.00% |
| TXN190823P00108000 | 2019-08-16 2:04PM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 288 | 412 | 50.00% |
| TXN190823P00109000 | 2019-08-14 3:25PM EDT | 109.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 20 | 105 | 50.00% |
| TXN190823P00110000 | 2019-08-16 3:53PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 177 | 50.00% |
| TXN190823P00111000 | 2019-08-21 2:07PM EDT | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 50.00% |
| TXN190823P00112000 | 2019-08-15 11:11AM EDT | 112.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 173 | 50.00% |
| TXN190823P00113000 | 2019-08-14 3:25PM EDT | 113.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 25.00% |
| TXN190823P00114000 | 2019-08-13 11:39AM EDT | 114.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 25.00% |
| TXN190823P00115000 | 2019-08-16 3:58PM EDT | 115.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 56 | 268 | 25.00% |
| TXN190823P00116000 | 2019-08-21 2:12PM EDT | 116.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 186 | 25.00% |
| TXN190823P00117000 | 2019-08-21 3:09PM EDT | 117.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 25.00% |
| TXN190823P00118000 | 2019-08-21 1:22PM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 189 | 25.00% |
| TXN190823P00119000 | 2019-08-21 12:31PM EDT | 119.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 169 | 25.00% |
| TXN190823P00120000 | 2019-08-21 3:03PM EDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 296 | 12.50% |
| TXN190823P00121000 | 2019-08-21 1:12PM EDT | 121.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 181 | 514 | 12.50% |
| TXN190823P00122000 | 2019-08-21 3:48PM EDT | 122.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 63 | 587 | 12.50% |
| TXN190823P00123000 | 2019-08-21 3:08PM EDT | 123.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 16 | 405 | 6.25% |
| TXN190823P00124000 | 2019-08-21 2:29PM EDT | 124.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 79 | 409 | 6.25% |
| TXN190823P00125000 | 2019-08-21 3:57PM EDT | 125.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 138 | 804 | 3.13% |
| TXN190823P00126000 | 2019-08-21 3:49PM EDT | 126.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 682 | 773 | 0.20% |
| TXN190823P00127000 | 2019-08-21 2:00PM EDT | 127.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 23 | 137 | 0.00% |
| TXN190823P00128000 | 2019-08-21 2:00PM EDT | 128.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| TXN190823P00129000 | 2019-08-20 1:52PM EDT | 129.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| TXN190823P00130000 | 2019-08-20 10:21AM EDT | 130.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| TXN190823P00131000 | 2019-07-25 9:36AM EDT | 131.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN190823P00132000 | 2019-08-01 1:26PM EDT | 132.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN190823P00135000 | 2019-07-24 2:37PM EDT | 135.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |