| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V190222C00105000 | 2019-01-18 11:51PM EST | 105.00 | 32.65 | 39.10 | 40.60 | 0.00 | - | 0 | 3 | 151.17% |
| V190222C00110000 | 2019-02-01 3:44PM EST | 110.00 | 29.95 | 34.65 | 35.10 | 0.00 | - | 0 | 0 | 103.71% |
| V190222C00115000 | 2019-02-12 3:18PM EST | 115.00 | 27.49 | 29.60 | 30.10 | 0.00 | - | 5 | 5 | 89.26% |
| V190222C00122000 | 2019-02-07 3:59PM EST | 122.00 | 18.15 | 22.40 | 23.10 | 0.00 | - | 0 | 0 | 69.63% |
| V190222C00123000 | 2019-02-08 3:54PM EST | 123.00 | 17.00 | 21.40 | 22.10 | 0.00 | - | 0 | 0 | 66.80% |
| V190222C00125000 | 2019-02-05 2:58PM EST | 125.00 | 17.75 | 19.40 | 20.10 | 0.00 | - | 0 | 0 | 61.33% |
| V190222C00126000 | 2019-01-24 9:40AM EST | 126.00 | 12.00 | 18.60 | 19.25 | 0.00 | - | 0 | 0 | 66.11% |
| V190222C00128000 | 2019-02-08 11:30AM EST | 128.00 | 11.17 | 16.60 | 17.25 | 0.00 | - | 0 | 0 | 60.16% |
| V190222C00129000 | 2019-02-08 3:54PM EST | 129.00 | 11.10 | 15.60 | 16.25 | 0.00 | - | 0 | 0 | 57.13% |
| V190222C00130000 | 2019-02-11 9:56AM EST | 130.00 | 11.50 | 14.60 | 15.10 | 0.00 | - | 0 | 2 | 47.66% |
| V190222C00131000 | 2019-02-12 10:13AM EST | 131.00 | 10.90 | 13.65 | 14.25 | 0.00 | - | 2 | 0 | 51.17% |
| V190222C00132000 | 2019-02-14 12:04PM EST | 132.00 | 11.14 | 12.70 | 13.25 | 0.00 | - | 5 | 5 | 48.19% |
| V190222C00133000 | 2019-02-14 1:26PM EST | 133.00 | 10.16 | 11.70 | 12.15 | 0.00 | - | 20 | 10 | 41.60% |
| V190222C00134000 | 2019-02-12 9:50AM EST | 134.00 | 7.90 | 10.70 | 11.20 | 0.00 | - | 5 | 7 | 40.53% |
| V190222C00135000 | 2019-02-15 3:59PM EST | 135.00 | 9.97 | 9.85 | 10.10 | +1.68 | +20.27% | 104 | 149 | 33.99% |
| V190222C00136000 | 2019-02-13 11:21AM EST | 136.00 | 7.60 | 8.60 | 9.20 | 0.00 | - | 9 | 32 | 34.57% |
| V190222C00137000 | 2019-02-15 2:01PM EST | 137.00 | 7.37 | 7.55 | 8.20 | +1.24 | +20.23% | 1 | 87 | 31.54% |
| V190222C00138000 | 2019-02-15 2:59PM EST | 138.00 | 6.70 | 6.90 | 7.10 | +1.25 | +22.94% | 6 | 95 | 25.49% |
| V190222C00139000 | 2019-02-15 10:40AM EST | 139.00 | 5.75 | 5.65 | 6.20 | +0.95 | +19.79% | 1 | 67 | 25.39% |
| V190222C00140000 | 2019-02-15 3:59PM EST | 140.00 | 5.10 | 5.00 | 5.25 | +1.50 | +41.67% | 164 | 503 | 23.39% |
| V190222C00141000 | 2019-02-15 10:22AM EST | 141.00 | 3.74 | 3.95 | 4.35 | +0.93 | +33.10% | 24 | 146 | 22.02% |
| V190222C00142000 | 2019-02-15 3:42PM EST | 142.00 | 3.10 | 2.98 | 3.40 | +1.02 | +49.04% | 90 | 365 | 19.21% |
| V190222C00143000 | 2019-02-15 3:48PM EST | 143.00 | 2.39 | 2.40 | 2.50 | +0.94 | +64.83% | 380 | 595 | 16.75% |
| V190222C00144000 | 2019-02-15 3:59PM EST | 144.00 | 1.61 | 1.57 | 1.73 | +0.66 | +69.47% | 545 | 1,248 | 15.31% |
| V190222C00145000 | 2019-02-15 3:57PM EST | 145.00 | 1.01 | 1.01 | 1.10 | +0.45 | +80.36% | 581 | 1,130 | 14.28% |
| V190222C00146000 | 2019-02-15 3:59PM EST | 146.00 | 0.58 | 0.57 | 0.67 | +0.29 | +100.00% | 706 | 261 | 14.09% |
| V190222C00147000 | 2019-02-15 3:59PM EST | 147.00 | 0.28 | 0.27 | 0.35 | +0.13 | +86.67% | 637 | 281 | 13.53% |
| V190222C00148000 | 2019-02-15 3:44PM EST | 148.00 | 0.14 | 0.11 | 0.19 | +0.07 | +100.00% | 74 | 340 | 13.77% |
| V190222C00149000 | 2019-02-15 12:08PM EST | 149.00 | 0.04 | 0.00 | 0.07 | -0.12 | -75.00% | 30 | 409 | 12.99% |
| V190222C00150000 | 2019-02-14 2:17PM EST | 150.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 275 | 13.87% |
| V190222C00152500 | 2019-02-13 2:37PM EST | 152.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 36 | 17.19% |
| V190222C00155000 | 2019-02-06 10:11AM EST | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 0 | 115 | 23.05% |
| V190222C00157500 | 2019-02-05 10:34AM EST | 157.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 0 | 2 | 27.74% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V190222P00085000 | 2019-01-22 10:09AM EST | 85.00 | 0.06 | 0.00 | 0.74 | 0.00 | - | 0 | 140 | 205.47% |
| V190222P00090000 | 2019-01-22 10:09AM EST | 90.00 | 0.05 | 0.00 | 0.74 | 0.00 | - | 0 | 280 | 186.13% |
| V190222P00095000 | 2019-01-18 11:51PM EST | 95.00 | 0.11 | 0.00 | 0.74 | 0.00 | - | 0 | 140 | 167.77% |
| V190222P00100000 | 2019-01-18 11:51PM EST | 100.00 | 0.12 | 0.00 | 0.74 | 0.00 | - | 0 | 2 | 150.10% |
| V190222P00105000 | 2019-02-08 2:13PM EST | 105.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 0 | 18 | 108.98% |
| V190222P00110000 | 2019-01-30 1:00PM EST | 110.00 | 0.12 | 0.00 | 0.31 | 0.00 | - | 0 | 0 | 100.39% |
| V190222P00115000 | 2019-02-15 9:30AM EST | 115.00 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 4 | 138 | 73.05% |
| V190222P00119000 | 2019-02-01 9:35AM EST | 119.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 0 | 19 | 54.69% |
| V190222P00120000 | 2019-02-12 9:51AM EST | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 193 | 53.13% |
| V190222P00121000 | 2019-02-15 12:06PM EST | 121.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 3 | 4 | 50.78% |
| V190222P00122000 | 2019-02-12 9:40AM EST | 122.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 17 | 52.73% |
| V190222P00123000 | 2019-02-11 3:13PM EST | 123.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 0 | 48 | 50.39% |
| V190222P00124000 | 2019-02-06 11:53AM EST | 124.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 0 | 838 | 48.44% |
| V190222P00125000 | 2019-02-15 10:03AM EST | 125.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 355 | 40.63% |
| V190222P00126000 | 2019-02-15 3:18PM EST | 126.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 2 | 58 | 45.70% |
| V190222P00127000 | 2019-02-12 12:00PM EST | 127.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 59 | 57 | 36.72% |
| V190222P00128000 | 2019-02-12 3:55PM EST | 128.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 10 | 62 | 41.02% |
| V190222P00129000 | 2019-02-15 12:31PM EST | 129.00 | 0.01 | 0.00 | 0.04 | -0.10 | -90.91% | 15 | 88 | 38.87% |
| V190222P00130000 | 2019-02-15 2:35PM EST | 130.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 14 | 1,200 | 36.72% |
| V190222P00131000 | 2019-02-13 1:53PM EST | 131.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 20 | 262 | 35.55% |
| V190222P00132000 | 2019-02-15 3:53PM EST | 132.00 | 0.03 | 0.01 | 0.05 | -0.08 | -72.73% | 1 | 1,688 | 33.20% |
| V190222P00133000 | 2019-02-15 3:36PM EST | 133.00 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 337 | 1,768 | 29.88% |
| V190222P00134000 | 2019-02-15 12:31PM EST | 134.00 | 0.03 | 0.00 | 0.06 | -0.04 | -57.14% | 10 | 146 | 29.49% |
| V190222P00135000 | 2019-02-15 3:35PM EST | 135.00 | 0.05 | 0.04 | 0.07 | -0.06 | -54.55% | 77 | 253 | 27.83% |
| V190222P00136000 | 2019-02-15 3:50PM EST | 136.00 | 0.04 | 0.04 | 0.09 | -0.09 | -69.23% | 131 | 120 | 26.66% |
| V190222P00137000 | 2019-02-15 12:10PM EST | 137.00 | 0.08 | 0.05 | 0.10 | -0.15 | -65.22% | 2 | 300 | 24.61% |
| V190222P00138000 | 2019-02-15 3:36PM EST | 138.00 | 0.11 | 0.07 | 0.12 | -0.13 | -54.17% | 240 | 1,436 | 22.95% |
| V190222P00139000 | 2019-02-15 2:43PM EST | 139.00 | 0.13 | 0.10 | 0.14 | -0.18 | -58.06% | 6 | 1,808 | 21.00% |
| V190222P00140000 | 2019-02-15 3:56PM EST | 140.00 | 0.19 | 0.15 | 0.20 | -0.25 | -56.82% | 1,156 | 321 | 19.92% |
| V190222P00141000 | 2019-02-15 3:57PM EST | 141.00 | 0.25 | 0.21 | 0.26 | -0.39 | -60.94% | 387 | 530 | 18.31% |
| V190222P00142000 | 2019-02-15 3:58PM EST | 142.00 | 0.35 | 0.33 | 0.42 | -0.54 | -60.67% | 1,347 | 270 | 18.02% |
| V190222P00143000 | 2019-02-15 3:58PM EST | 143.00 | 0.56 | 0.46 | 0.59 | -0.69 | -55.20% | 778 | 359 | 16.75% |
| V190222P00144000 | 2019-02-15 3:59PM EST | 144.00 | 0.75 | 0.72 | 0.78 | -1.01 | -57.39% | 711 | 198 | 14.77% |
| V190222P00145000 | 2019-02-15 3:51PM EST | 145.00 | 1.23 | 1.08 | 1.19 | -1.29 | -51.19% | 213 | 79 | 14.28% |
| V190222P00146000 | 2019-02-15 3:58PM EST | 146.00 | 1.77 | 1.63 | 1.81 | -0.92 | -34.20% | 64 | 6 | 14.77% |
| V190222P00147000 | 2019-02-15 2:58PM EST | 147.00 | 2.70 | 2.31 | 2.46 | -5.10 | -65.38% | 58 | 32 | 13.87% |
| V190222P00148000 | 2019-02-15 11:38AM EST | 148.00 | 3.85 | 3.15 | 3.40 | -1.15 | -23.00% | 11 | 5 | 16.26% |
| V190222P00149000 | 2019-02-13 11:46AM EST | 149.00 | 5.75 | 4.05 | 4.55 | 0.00 | - | 2 | 154 | 22.41% |
| V190222P00150000 | 2019-02-13 3:39PM EST | 150.00 | 6.70 | 5.00 | 5.35 | 0.00 | - | 39 | 127 | 21.34% |
| V190222P00155000 | 2019-02-13 3:30PM EST | 155.00 | 11.70 | 10.05 | 10.40 | 0.00 | - | 14 | 0 | 36.13% |
| V190222P00160000 | 2019-02-07 3:59PM EST | 160.00 | 20.05 | 15.00 | 15.50 | 0.00 | - | 0 | 0 | 51.56% |
| V190222P00162500 | 2019-02-12 9:59AM EST | 162.50 | 21.00 | 17.40 | 17.90 | 0.00 | - | 2 | 0 | 53.91% |
| V190222P00165000 | 2019-02-13 11:52AM EST | 165.00 | 21.50 | 19.85 | 20.45 | 0.00 | - | 11 | 0 | 61.33% |