| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V190426C00135000 | 2019-04-11 12:57PM EDT | 135.00 | 23.55 | 25.10 | 25.30 | 0.00 | - | 1 | 9 | 73.24% |
| V190426C00138000 | 2019-04-18 10:16AM EDT | 138.00 | 21.80 | 22.00 | 22.25 | 0.00 | - | 18 | 4 | 55.08% |
| V190426C00139000 | 2019-04-03 2:47PM EDT | 139.00 | 19.64 | 21.05 | 21.35 | 0.00 | - | 81 | 81 | 62.31% |
| V190426C00140000 | 2019-04-16 12:18PM EDT | 140.00 | 20.55 | 20.05 | 20.30 | 0.00 | - | 18 | 36 | 57.23% |
| V190426C00141000 | 2019-04-22 11:43AM EDT | 141.00 | 19.32 | 19.10 | 19.40 | +4.12 | +27.11% | 9 | 13 | 60.94% |
| V190426C00142000 | 2019-04-17 10:05AM EDT | 142.00 | 18.71 | 18.10 | 18.35 | 0.00 | - | 10 | 13 | 56.25% |
| V190426C00143000 | 2019-04-17 2:09PM EDT | 143.00 | 17.74 | 17.15 | 17.40 | 0.00 | - | 2 | 12 | 56.84% |
| V190426C00144000 | 2019-04-01 10:16AM EDT | 144.00 | 13.63 | 16.15 | 16.40 | 0.00 | - | 3 | 5 | 53.91% |
| V190426C00145000 | 2019-04-18 2:22PM EDT | 145.00 | 15.11 | 15.15 | 15.35 | 0.00 | - | 3 | 39 | 54.83% |
| V190426C00146000 | 2019-04-22 9:30AM EDT | 146.00 | 13.71 | 14.20 | 14.45 | +4.01 | +41.34% | 1 | 27 | 50.68% |
| V190426C00147000 | 2019-04-18 9:31AM EDT | 147.00 | 13.90 | 13.20 | 13.40 | 0.00 | - | 3 | 26 | 50.78% |
| V190426C00148000 | 2019-04-18 1:40PM EDT | 148.00 | 11.89 | 12.25 | 12.45 | 0.00 | - | 1 | 12 | 49.51% |
| V190426C00149000 | 2019-04-16 12:33PM EDT | 149.00 | 11.76 | 11.30 | 11.50 | 0.00 | - | 15 | 13 | 47.85% |
| V190426C00150000 | 2019-04-22 9:46AM EDT | 150.00 | 9.85 | 10.35 | 10.50 | -0.67 | -6.37% | 1 | 165 | 44.53% |
| V190426C00152500 | 2019-04-22 1:03PM EDT | 152.50 | 7.93 | 8.05 | 8.20 | -0.40 | -4.80% | 53 | 733 | 40.99% |
| V190426C00155000 | 2019-04-22 11:41AM EDT | 155.00 | 5.95 | 5.85 | 6.00 | -0.21 | -3.41% | 96 | 384 | 37.16% |
| V190426C00157500 | 2019-04-22 1:18PM EDT | 157.50 | 3.90 | 3.95 | 4.05 | -0.33 | -7.80% | 176 | 1,973 | 34.38% |
| V190426C00160000 | 2019-04-22 1:15PM EDT | 160.00 | 2.35 | 2.35 | 2.42 | -0.20 | -7.84% | 821 | 964 | 31.79% |
| V190426C00162500 | 2019-04-22 1:45PM EDT | 162.50 | 1.24 | 1.21 | 1.25 | -0.16 | -11.43% | 435 | 833 | 29.91% |
| V190426C00165000 | 2019-04-22 1:42PM EDT | 165.00 | 0.55 | 0.53 | 0.56 | -0.11 | -16.67% | 983 | 2,660 | 28.91% |
| V190426C00167500 | 2019-04-22 1:30PM EDT | 167.50 | 0.21 | 0.18 | 0.22 | -0.04 | -16.00% | 266 | 315 | 28.52% |
| V190426C00170000 | 2019-04-22 1:21PM EDT | 170.00 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 50 | 296 | 28.61% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V190426P00125000 | 2019-04-09 9:34AM EDT | 125.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 20 | 62 | 71.88% |
| V190426P00130000 | 2019-04-05 3:44PM EDT | 130.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 158 | 64.84% |
| V190426P00134000 | 2019-04-22 10:13AM EDT | 134.00 | 0.04 | 0.00 | 0.06 | -0.15 | -78.95% | 50 | 13 | 63.28% |
| V190426P00135000 | 2019-04-11 3:38PM EDT | 135.00 | 0.16 | 0.03 | 0.06 | 0.00 | - | 1 | 224 | 64.45% |
| V190426P00136000 | 2019-04-12 9:39AM EDT | 136.00 | 0.15 | 0.04 | 0.08 | 0.00 | - | 2 | 19 | 64.45% |
| V190426P00137000 | 2019-04-18 2:50PM EDT | 137.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 2 | 45 | 58.59% |
| V190426P00138000 | 2019-04-22 10:55AM EDT | 138.00 | 0.09 | 0.04 | 0.07 | -0.03 | -25.00% | 36 | 44 | 58.59% |
| V190426P00139000 | 2019-04-02 11:47AM EDT | 139.00 | 0.31 | 0.07 | 0.08 | 0.00 | - | 16 | 24 | 58.79% |
| V190426P00140000 | 2019-04-22 11:31AM EDT | 140.00 | 0.08 | 0.06 | 0.09 | -0.03 | -27.27% | 42 | 153 | 56.25% |
| V190426P00141000 | 2019-04-22 10:08AM EDT | 141.00 | 0.13 | 0.08 | 0.12 | +0.01 | +8.33% | 11 | 44 | 56.06% |
| V190426P00142000 | 2019-04-22 11:14AM EDT | 142.00 | 0.12 | 0.09 | 0.14 | -0.03 | -20.00% | 1 | 48 | 54.69% |
| V190426P00143000 | 2019-04-16 9:30AM EDT | 143.00 | 0.18 | 0.10 | 0.13 | 0.00 | - | 1 | 11 | 52.05% |
| V190426P00144000 | 2019-04-22 12:21PM EDT | 144.00 | 0.13 | 0.12 | 0.16 | -0.13 | -50.00% | 18 | 142 | 51.17% |
| V190426P00145000 | 2019-04-22 9:41AM EDT | 145.00 | 0.21 | 0.15 | 0.19 | -0.01 | -4.55% | 11 | 284 | 50.20% |
| V190426P00146000 | 2019-04-22 1:21PM EDT | 146.00 | 0.18 | 0.17 | 0.22 | -0.04 | -18.18% | 31 | 165 | 50.00% |
| V190426P00147000 | 2019-04-22 1:03PM EDT | 147.00 | 0.22 | 0.20 | 0.22 | -0.07 | -24.14% | 46 | 145 | 46.97% |
| V190426P00148000 | 2019-04-22 11:13AM EDT | 148.00 | 0.28 | 0.23 | 0.28 | -0.03 | -9.68% | 11 | 345 | 46.53% |
| V190426P00149000 | 2019-04-22 10:23AM EDT | 149.00 | 0.39 | 0.27 | 0.33 | +0.04 | +11.43% | 24 | 235 | 45.22% |
| V190426P00150000 | 2019-04-22 1:46PM EDT | 150.00 | 0.35 | 0.33 | 0.37 | -0.07 | -16.67% | 161 | 386 | 43.31% |
| V190426P00152500 | 2019-04-22 1:16PM EDT | 152.50 | 0.53 | 0.51 | 0.56 | -0.10 | -15.87% | 147 | 328 | 39.84% |
| V190426P00155000 | 2019-04-22 1:37PM EDT | 155.00 | 0.82 | 0.81 | 0.88 | -0.16 | -16.33% | 1,062 | 1,866 | 36.62% |
| V190426P00157500 | 2019-04-22 1:47PM EDT | 157.50 | 1.38 | 1.36 | 1.41 | -0.16 | -10.39% | 363 | 722 | 33.64% |
| V190426P00160000 | 2019-04-22 1:47PM EDT | 160.00 | 2.30 | 2.25 | 2.30 | -0.14 | -5.74% | 243 | 456 | 31.37% |
| V190426P00162500 | 2019-04-22 1:41PM EDT | 162.50 | 3.63 | 3.60 | 3.70 | -0.27 | -6.92% | 20 | 105 | 30.49% |
| V190426P00165000 | 2019-04-22 10:23AM EDT | 165.00 | 6.20 | 5.40 | 5.50 | +0.65 | +11.71% | 2 | 56 | 29.49% |