| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAA190726C00020000 | 2019-07-22 12:12AM EDT | 20.00 | 7.15 | - | - | 0.00 | - | - | - | 0.00% |
| UAA190726C00020500 | 2019-07-19 2:32PM EDT | 20.50 | 6.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAA190726C00021500 | 2019-06-26 11:44AM EDT | 21.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAA190726C00022500 | 2019-07-18 1:28PM EDT | 22.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAA190726C00023000 | 2019-07-19 11:17AM EDT | 23.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAA190726C00023500 | 2019-07-18 10:12AM EDT | 23.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAA190726C00024000 | 2019-07-19 3:48PM EDT | 24.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAA190726C00024500 | 2019-07-16 9:32AM EDT | 24.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAA190726C00025000 | 2019-07-19 3:37PM EDT | 25.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| UAA190726C00025500 | 2019-07-19 12:08PM EDT | 25.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| UAA190726C00026000 | 2019-07-19 2:22PM EDT | 26.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UAA190726C00026500 | 2019-07-19 3:31PM EDT | 26.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UAA190726C00027000 | 2019-07-19 3:59PM EDT | 27.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.78% |
| UAA190726C00027500 | 2019-07-19 3:46PM EDT | 27.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| UAA190726C00028000 | 2019-07-19 11:20AM EDT | 28.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| UAA190726C00028500 | 2019-07-19 3:55PM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| UAA190726C00029000 | 2019-07-19 3:36PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| UAA190726C00029500 | 2019-07-16 12:31PM EDT | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UAA190726C00030000 | 2019-07-16 11:46AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UAA190726C00030500 | 2019-06-17 12:05AM EDT | 30.50 | 0.18 | 0.05 | 0.00 | 0.00 | - | - | 0 | 57.81% |
| UAA190726C00031000 | 2019-06-21 1:12PM EDT | 31.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 5 | 3 | 67.19% |
| UAA190726C00031500 | 2019-07-15 9:32AM EDT | 31.50 | 0.01 | 0.02 | 0.00 | 0.00 | - | 2 | 0 | 60.94% |
| UAA190726C00032500 | 2019-06-19 9:30AM EDT | 32.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 91.02% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAA190726P00021000 | 2019-06-17 12:05AM EDT | 21.00 | 0.15 | 0.04 | 0.00 | 0.00 | - | - | 0 | 103.13% |
| UAA190726P00022000 | 2019-07-10 11:57AM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAA190726P00022500 | 2019-06-17 12:05AM EDT | 22.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAA190726P00023000 | 2019-07-11 2:26PM EDT | 23.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UAA190726P00023500 | 2019-06-25 12:40PM EDT | 23.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UAA190726P00024000 | 2019-07-15 2:08PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UAA190726P00024500 | 2019-07-16 1:52PM EDT | 24.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UAA190726P00025000 | 2019-07-15 12:46PM EDT | 25.00 | 0.04 | 0.03 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAA190726P00025500 | 2019-07-15 12:46PM EDT | 25.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAA190726P00026000 | 2019-07-19 1:01PM EDT | 26.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| UAA190726P00026500 | 2019-07-19 2:18PM EDT | 26.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| UAA190726P00027000 | 2019-07-19 3:59PM EDT | 27.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| UAA190726P00027500 | 2019-07-19 3:57PM EDT | 27.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| UAA190726P00028000 | 2019-07-19 9:31AM EDT | 28.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UAA190726P00028500 | 2019-07-17 1:17PM EDT | 28.50 | 1.66 | 1.33 | 1.37 | 0.00 | - | - | - | 0.00% |
| UAA190726P00029000 | 2019-07-19 9:33AM EDT | 29.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAA190726P00029500 | 2019-07-19 9:33AM EDT | 29.50 | 2.30 | 2.33 | 2.34 | 0.00 | - | 1 | 1 | 0.00% |
| UAA190726P00030000 | 2019-07-15 9:33AM EDT | 30.00 | 2.47 | 2.77 | 2.86 | 0.00 | - | - | 7 | 0.00% |
| UAA190726P00031000 | 2019-07-11 9:31AM EDT | 31.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |