| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V200221C00100000 | 2020-01-06 12:02AM EST | 100.00 | 89.22 | 102.40 | 103.00 | 0.00 | - | - | 1 | 0.00% |
| V200221C00120000 | 2019-12-23 3:24PM EST | 120.00 | 67.63 | 87.25 | 88.30 | 0.00 | - | - | 0 | 0.00% |
| V200221C00125000 | 2020-02-04 3:18PM EST | 125.00 | 78.60 | 82.95 | 87.20 | 0.00 | - | 1 | 1 | 307.42% |
| V200221C00130000 | 2020-02-12 3:08PM EST | 130.00 | 77.25 | 77.25 | 81.15 | 0.00 | - | - | 1 | 242.29% |
| V200221C00145000 | 2020-01-31 1:31PM EST | 145.00 | 55.59 | 62.95 | 67.50 | 0.00 | - | 2 | 2 | 242.97% |
| V200221C00150000 | 2020-02-12 3:57PM EST | 150.00 | 57.31 | 58.00 | 62.50 | 0.00 | - | 149 | 61 | 225.44% |
| V200221C00155000 | 2020-02-07 12:31PM EST | 155.00 | 48.40 | 52.95 | 57.50 | 0.00 | - | 1 | 1 | 208.30% |
| V200221C00160000 | 2020-02-14 10:40AM EST | 160.00 | 50.20 | 48.30 | 52.10 | +11.30 | +29.05% | 2 | 10 | 181.30% |
| V200221C00165000 | 2020-02-11 2:38PM EST | 165.00 | 39.60 | 42.95 | 47.50 | 0.00 | - | 7 | 6 | 175.15% |
| V200221C00170000 | 2020-02-14 3:09PM EST | 170.00 | 39.95 | 38.35 | 41.85 | +2.35 | +6.25% | 5 | 8 | 143.80% |
| V200221C00175000 | 2020-02-14 1:31PM EST | 175.00 | 34.95 | 34.95 | 35.65 | +2.13 | +6.49% | 4 | 44 | 56.25% |
| V200221C00177500 | 2020-02-11 1:21PM EST | 177.50 | 28.53 | 30.35 | 35.00 | 0.00 | - | 1 | 3 | 135.11% |
| V200221C00180000 | 2020-02-14 3:57PM EST | 180.00 | 30.27 | 30.20 | 30.50 | +2.39 | +8.57% | 44 | 299 | 59.38% |
| V200221C00182500 | 2020-02-14 3:57PM EST | 182.50 | 27.73 | 26.10 | 29.75 | +2.21 | +8.66% | 1 | 51 | 61.91% |
| V200221C00185000 | 2020-02-14 3:51PM EST | 185.00 | 25.23 | 24.20 | 27.20 | +2.03 | +8.75% | 2 | 25 | 70.02% |
| V200221C00187500 | 2020-02-13 9:30AM EST | 187.50 | 19.75 | 20.35 | 23.15 | 0.00 | - | 6 | 8 | 62.35% |
| V200221C00190000 | 2020-02-14 11:28AM EST | 190.00 | 20.10 | 20.15 | 20.60 | +1.85 | +10.14% | 8 | 277 | 54.79% |
| V200221C00192500 | 2020-02-13 2:07PM EST | 192.50 | 15.77 | 16.45 | 19.65 | 0.00 | - | 2 | 4 | 81.93% |
| V200221C00195000 | 2020-02-14 3:59PM EST | 195.00 | 15.35 | 15.25 | 15.50 | +2.28 | +17.44% | 47 | 428 | 39.84% |
| V200221C00197500 | 2020-02-14 2:02PM EST | 197.50 | 12.42 | 12.70 | 13.15 | +1.85 | +17.50% | 8 | 176 | 38.97% |
| V200221C00200000 | 2020-02-14 3:49PM EST | 200.00 | 10.05 | 10.25 | 10.50 | +2.45 | +32.24% | 411 | 3,468 | 28.86% |
| V200221C00202500 | 2020-02-14 2:02PM EST | 202.50 | 7.55 | 7.85 | 8.10 | +2.15 | +39.81% | 86 | 920 | 25.68% |
| V200221C00205000 | 2020-02-14 3:59PM EST | 205.00 | 5.62 | 5.50 | 5.70 | +2.07 | +58.31% | 693 | 7,097 | 21.24% |
| V200221C00207500 | 2020-02-14 3:59PM EST | 207.50 | 3.50 | 3.40 | 3.60 | +1.51 | +75.88% | 1,228 | 2,627 | 19.34% |
| V200221C00210000 | 2020-02-14 3:59PM EST | 210.00 | 1.85 | 1.80 | 1.87 | +0.88 | +90.72% | 5,592 | 6,287 | 17.53% |
| V200221C00212500 | 2020-02-14 3:59PM EST | 212.50 | 0.85 | 0.83 | 0.90 | +0.34 | +66.67% | 3,436 | 1,650 | 18.16% |
| V200221C00215000 | 2020-02-14 3:59PM EST | 215.00 | 0.38 | 0.38 | 0.40 | +0.10 | +35.71% | 2,072 | 1,924 | 19.04% |
| V200221C00217500 | 2020-02-14 3:56PM EST | 217.50 | 0.19 | 0.18 | 0.22 | +0.01 | +5.56% | 330 | 553 | 21.39% |
| V200221C00220000 | 2020-02-14 3:59PM EST | 220.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 994 | 7,503 | 23.73% |
| V200221C00222500 | 2020-02-14 3:42PM EST | 222.50 | 0.08 | 0.06 | 0.10 | 0.00 | - | 41 | 446 | 26.95% |
| V200221C00225000 | 2020-02-14 2:07PM EST | 225.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 90 | 1,027 | 30.08% |
| V200221C00230000 | 2020-02-14 3:53PM EST | 230.00 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 1 | 656 | 36.33% |
| V200221C00235000 | 2020-02-14 3:46PM EST | 235.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 10 | 736 | 39.84% |
| V200221C00240000 | 2020-02-14 10:29AM EST | 240.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 3 | 381 | 48.05% |
| V200221C00245000 | 2020-02-13 12:47PM EST | 245.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 1 | 352 | 54.49% |
| V200221C00250000 | 2020-02-14 10:10AM EST | 250.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 8 | 103 | 52.34% |
| V200221C00255000 | 2020-02-10 10:34AM EST | 255.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 135 | 63.28% |
| V200221C00260000 | 2020-01-29 3:47PM EST | 260.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 29 | 70.31% |
| V200221C00265000 | 2020-01-22 11:54AM EST | 265.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 20 | 43 | 76.95% |
| V200221C00270000 | 2020-02-11 3:52PM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 92 | 68.75% |
| V200221C00275000 | 2020-01-30 3:51PM EST | 275.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 22 | 35 | 82.81% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V200221P00095000 | 2020-01-31 11:40AM EST | 95.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 604 | 260.16% |
| V200221P00105000 | 2020-01-06 11:33AM EST | 105.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 10 | 200.00% |
| V200221P00110000 | 2020-01-28 11:22AM EST | 110.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 210.94% |
| V200221P00115000 | 2019-12-31 11:21AM EST | 115.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 0 | 179.69% |
| V200221P00120000 | 2019-12-23 11:23AM EST | 120.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 0 | 175.00% |
| V200221P00125000 | 2020-01-29 10:02AM EST | 125.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 171.88% |
| V200221P00130000 | 2020-01-28 2:44PM EST | 130.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 5 | 158.20% |
| V200221P00135000 | 2020-01-30 10:00AM EST | 135.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 98 | 148.44% |
| V200221P00140000 | 2020-01-30 12:34PM EST | 140.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 137.50% |
| V200221P00145000 | 2020-02-10 11:29AM EST | 145.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 44 | 126.56% |
| V200221P00150000 | 2020-02-05 1:37PM EST | 150.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 536 | 116.02% |
| V200221P00155000 | 2020-02-10 3:46PM EST | 155.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 94 | 105.86% |
| V200221P00160000 | 2020-02-12 11:01AM EST | 160.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 654 | 93.36% |
| V200221P00165000 | 2020-02-11 10:49AM EST | 165.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 24 | 512 | 82.81% |
| V200221P00170000 | 2020-02-14 2:27PM EST | 170.00 | 0.01 | 0.01 | 0.07 | -0.02 | -66.67% | 11 | 1,210 | 74.61% |
| V200221P00175000 | 2020-02-14 2:20PM EST | 175.00 | 0.01 | 0.03 | 0.06 | -0.01 | -50.00% | 5 | 864 | 66.41% |
| V200221P00177500 | 2020-02-07 10:19AM EST | 177.50 | 0.10 | 0.01 | 0.07 | 0.00 | - | 1 | 243 | 60.94% |
| V200221P00180000 | 2020-02-14 2:19PM EST | 180.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 2 | 3,114 | 54.69% |
| V200221P00182500 | 2020-02-12 1:47PM EST | 182.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 495 | 51.17% |
| V200221P00185000 | 2020-02-14 3:17PM EST | 185.00 | 0.02 | 0.01 | 0.05 | -0.04 | -66.67% | 153 | 3,144 | 49.02% |
| V200221P00187500 | 2020-02-14 2:53PM EST | 187.50 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 40 | 557 | 44.53% |
| V200221P00190000 | 2020-02-14 3:49PM EST | 190.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 109 | 3,826 | 40.04% |
| V200221P00192500 | 2020-02-14 2:53PM EST | 192.50 | 0.07 | 0.04 | 0.10 | +0.01 | +16.67% | 64 | 1,928 | 39.55% |
| V200221P00195000 | 2020-02-14 3:00PM EST | 195.00 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 142 | 2,186 | 33.40% |
| V200221P00197500 | 2020-02-14 3:38PM EST | 197.50 | 0.07 | 0.05 | 0.08 | -0.09 | -56.25% | 211 | 922 | 28.52% |
| V200221P00200000 | 2020-02-14 3:57PM EST | 200.00 | 0.10 | 0.08 | 0.11 | -0.15 | -60.00% | 344 | 3,893 | 25.20% |
| V200221P00202500 | 2020-02-14 3:56PM EST | 202.50 | 0.12 | 0.13 | 0.16 | -0.34 | -73.91% | 594 | 1,452 | 21.78% |
| V200221P00205000 | 2020-02-14 3:59PM EST | 205.00 | 0.30 | 0.26 | 0.30 | -0.70 | -70.00% | 1,316 | 1,870 | 19.21% |
| V200221P00207500 | 2020-02-14 3:58PM EST | 207.50 | 0.69 | 0.64 | 0.69 | -1.14 | -62.30% | 2,172 | 1,139 | 17.85% |
| V200221P00210000 | 2020-02-14 3:59PM EST | 210.00 | 1.52 | 1.50 | 1.54 | -1.53 | -50.16% | 2,801 | 290 | 17.14% |
| V200221P00212500 | 2020-02-14 3:52PM EST | 212.50 | 3.07 | 2.95 | 3.35 | -2.78 | -47.52% | 232 | 179 | 20.86% |
| V200221P00215000 | 2020-02-14 3:54PM EST | 215.00 | 5.10 | 4.95 | 5.20 | -2.65 | -34.19% | 174 | 149 | 20.48% |
| V200221P00220000 | 2020-01-30 3:29PM EST | 220.00 | 13.80 | 8.40 | 11.50 | 0.00 | - | 100 | 100 | 52.64% |
| V200221P00222500 | 2020-01-23 10:17AM EST | 222.50 | 15.35 | 10.80 | 14.00 | 0.00 | - | - | 9 | 59.67% |
| V200221P00225000 | 2020-02-05 10:08AM EST | 225.00 | 24.65 | 14.10 | 15.80 | 0.00 | - | 16 | 17 | 55.54% |
| V200221P00245000 | 2020-02-03 3:29PM EST | 245.00 | 44.56 | 32.85 | 36.85 | 0.00 | - | 12 | 12 | 64.84% |
| V200221P00265000 | 2020-02-10 12:00AM EST | 265.00 | 63.70 | 52.55 | 57.10 | 0.00 | - | - | 18 | 89.26% |
| V200221P00270000 | 2020-02-10 12:00AM EST | 270.00 | 67.75 | 57.85 | 61.90 | 0.00 | - | - | 15 | 100.20% |
| V200221P00275000 | 2020-02-11 9:30AM EST | 275.00 | 67.75 | 62.50 | 67.10 | 0.00 | - | 5 | 27 | 98.05% |