| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V190621C00070000 | 2019-06-10 12:19PM EDT | 70.00 | 101.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V190621C00075000 | 2019-05-15 3:47PM EDT | 75.00 | 87.45 | 94.30 | 95.65 | 0.00 | - | 25 | 0 | 338.09% |
| V190621C00080000 | 2019-06-06 3:59PM EDT | 80.00 | 87.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| V190621C00085000 | 2019-05-28 10:43AM EDT | 85.00 | 80.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V190621C00090000 | 2019-06-06 3:27PM EDT | 90.00 | 77.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V190621C00095000 | 2019-06-14 2:58PM EDT | 95.00 | 75.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V190621C00100000 | 2019-06-14 11:26AM EDT | 100.00 | 70.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V190621C00105000 | 2019-06-11 11:04AM EDT | 105.00 | 65.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V190621C00110000 | 2019-06-14 1:16PM EDT | 110.00 | 60.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V190621C00115000 | 2019-06-10 9:30AM EDT | 115.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V190621C00120000 | 2019-06-14 2:15PM EDT | 120.00 | 50.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V190621C00125000 | 2019-06-11 11:26AM EDT | 125.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V190621C00130000 | 2019-06-14 2:50PM EDT | 130.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| V190621C00135000 | 2019-06-14 1:03PM EDT | 135.00 | 35.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V190621C00140000 | 2019-06-13 3:14PM EDT | 140.00 | 29.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| V190621C00145000 | 2019-06-14 12:36PM EDT | 145.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| V190621C00150000 | 2019-06-14 3:38PM EDT | 150.00 | 20.26 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| V190621C00152500 | 2019-06-07 11:05AM EDT | 152.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V190621C00155000 | 2019-06-14 2:51PM EDT | 155.00 | 15.31 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| V190621C00157500 | 2019-06-13 3:13PM EDT | 157.50 | 11.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| V190621C00160000 | 2019-06-14 3:20PM EDT | 160.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| V190621C00162500 | 2019-06-14 2:53PM EDT | 162.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| V190621C00165000 | 2019-06-14 3:55PM EDT | 165.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| V190621C00167500 | 2019-06-14 3:59PM EDT | 167.50 | 3.02 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.00% |
| V190621C00170000 | 2019-06-14 3:59PM EDT | 170.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1,546 | 0 | 0.78% |
| V190621C00172500 | 2019-06-14 3:59PM EDT | 172.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,656 | 0 | 3.13% |
| V190621C00175000 | 2019-06-14 3:50PM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,901 | 0 | 6.25% |
| V190621C00177500 | 2019-06-14 3:43PM EDT | 177.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| V190621C00180000 | 2019-06-14 1:10PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| V190621C00182500 | 2019-06-14 3:48PM EDT | 182.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| V190621C00185000 | 2019-06-14 2:24PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| V190621C00187500 | 2019-06-04 10:28AM EDT | 187.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| V190621C00190000 | 2019-06-12 12:31PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| V190621C00195000 | 2019-06-07 10:58AM EDT | 195.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 434 | 43.75% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V190621P00070000 | 2019-06-07 10:59AM EDT | 70.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,842 | 262.50% |
| V190621P00075000 | 2019-06-07 10:59AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 1 | 106 | 250.00% |
| V190621P00080000 | 2019-06-07 10:59AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | +0.03 | - | 2 | 159 | 231.25% |
| V190621P00085000 | 2019-06-07 10:59AM EDT | 85.00 | 0.03 | 0.00 | 0.05 | +0.03 | - | 3 | 92 | 212.50% |
| V190621P00090000 | 2019-05-23 10:01AM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 684 | 187.50% |
| V190621P00095000 | 2019-06-07 10:59AM EDT | 95.00 | 0.04 | 0.00 | 0.05 | +0.04 | - | 2 | 287 | 181.25% |
| V190621P00100000 | 2019-05-24 11:58AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| V190621P00105000 | 2019-06-10 1:27PM EDT | 105.00 | 0.04 | 0.01 | 0.00 | 0.00 | - | 5 | 0 | 131.25% |
| V190621P00110000 | 2019-06-05 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| V190621P00115000 | 2019-06-07 9:40AM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| V190621P00120000 | 2019-06-13 11:22AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| V190621P00125000 | 2019-06-07 3:54PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| V190621P00130000 | 2019-06-12 10:20AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| V190621P00135000 | 2019-06-14 2:25PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| V190621P00140000 | 2019-06-14 10:57AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| V190621P00145000 | 2019-06-14 12:08PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| V190621P00150000 | 2019-06-14 3:39PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| V190621P00152500 | 2019-06-14 10:06AM EDT | 152.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| V190621P00155000 | 2019-06-14 3:39PM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| V190621P00157500 | 2019-06-14 10:06AM EDT | 157.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| V190621P00160000 | 2019-06-14 3:41PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 12.50% |
| V190621P00162500 | 2019-06-14 3:57PM EDT | 162.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 6.25% |
| V190621P00165000 | 2019-06-14 3:42PM EDT | 165.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 6.25% |
| V190621P00167500 | 2019-06-14 3:57PM EDT | 167.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 3.13% |
| V190621P00170000 | 2019-06-14 3:58PM EDT | 170.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 835 | 0 | 0.00% |
| V190621P00172500 | 2019-06-14 3:49PM EDT | 172.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| V190621P00175000 | 2019-06-14 11:41AM EDT | 175.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| V190621P00180000 | 2019-06-14 3:19PM EDT | 180.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| V190621P00185000 | 2019-02-13 1:16PM EDT | 185.00 | 45.61 | 26.95 | 27.70 | 0.00 | - | 0 | 0 | 226.17% |
| V190621P00190000 | 2019-06-07 11:02AM EDT | 190.00 | 18.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |