| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLNX190621C00045000 | 2019-06-07 11:06AM EDT | 45.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 0 | 0 | 0.00% |
| XLNX190621C00050000 | 2019-06-07 11:06AM EDT | 50.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLNX190621C00060000 | 2019-05-28 9:44AM EDT | 60.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLNX190621C00065000 | 2019-05-29 2:41PM EDT | 65.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XLNX190621C00067500 | 2019-06-06 9:45AM EDT | 67.50 | 37.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XLNX190621C00070000 | 2019-06-07 11:21AM EDT | 70.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XLNX190621C00075000 | 2019-06-07 11:21AM EDT | 75.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLNX190621C00077500 | 2019-06-17 12:10AM EDT | 77.50 | 46.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLNX190621C00080000 | 2019-05-28 2:59PM EDT | 80.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLNX190621C00082500 | 2019-05-23 12:46PM EDT | 82.50 | 19.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLNX190621C00085000 | 2019-06-18 2:23PM EDT | 85.00 | 26.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLNX190621C00087500 | 2019-06-18 11:45AM EDT | 87.50 | 23.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLNX190621C00090000 | 2019-06-18 3:56PM EDT | 90.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLNX190621C00092500 | 2019-06-18 3:01PM EDT | 92.50 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLNX190621C00095000 | 2019-06-18 2:45PM EDT | 95.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLNX190621C00097000 | 2019-06-17 12:10AM EDT | 97.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLNX190621C00097500 | 2019-06-18 9:55AM EDT | 97.50 | 9.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLNX190621C00099000 | 2019-06-17 12:10AM EDT | 99.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLNX190621C00100000 | 2019-06-18 3:51PM EDT | 100.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| XLNX190621C00102000 | 2019-06-17 12:10AM EDT | 102.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLNX190621C00103000 | 2019-06-18 11:49AM EDT | 103.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XLNX190621C00104000 | 2019-06-18 11:49AM EDT | 104.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| XLNX190621C00105000 | 2019-06-18 3:53PM EDT | 105.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| XLNX190621C00106000 | 2019-06-18 2:13PM EDT | 106.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| XLNX190621C00107000 | 2019-06-18 3:54PM EDT | 107.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| XLNX190621C00108000 | 2019-06-18 3:39PM EDT | 108.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 757 | 0 | 0.00% |
| XLNX190621C00109000 | 2019-06-18 3:31PM EDT | 109.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| XLNX190621C00110000 | 2019-06-18 3:43PM EDT | 110.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1,777 | 0 | 0.00% |
| XLNX190621C00111000 | 2019-06-18 3:57PM EDT | 111.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.00% |
| XLNX190621C00112000 | 2019-06-18 3:54PM EDT | 112.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 0.78% |
| XLNX190621C00113000 | 2019-06-18 3:59PM EDT | 113.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 614 | 0 | 3.13% |
| XLNX190621C00114000 | 2019-06-18 3:59PM EDT | 114.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| XLNX190621C00115000 | 2019-06-18 3:59PM EDT | 115.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 6.25% |
| XLNX190621C00116000 | 2019-06-18 3:33PM EDT | 116.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| XLNX190621C00117000 | 2019-06-18 2:38PM EDT | 117.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| XLNX190621C00118000 | 2019-06-18 3:58PM EDT | 118.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| XLNX190621C00119000 | 2019-06-18 1:21PM EDT | 119.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| XLNX190621C00120000 | 2019-06-18 3:12PM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 25.00% |
| XLNX190621C00121000 | 2019-06-17 3:33PM EDT | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| XLNX190621C00122000 | 2019-06-17 12:10AM EDT | 122.00 | 0.08 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLNX190621C00125000 | 2019-06-18 2:51PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| XLNX190621C00130000 | 2019-06-18 10:32AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLNX190621C00135000 | 2019-06-18 10:40AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLNX190621C00140000 | 2019-06-18 10:49AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLNX190621C00145000 | 2019-06-03 9:56AM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLNX190621C00150000 | 2019-06-07 12:01PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| XLNX190621C00155000 | 2019-06-05 2:09PM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XLNX190621C00160000 | 2019-06-10 12:06PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XLNX190621C00165000 | 2019-05-30 1:14PM EDT | 165.00 | 0.03 | 0.10 | 0.00 | 0.00 | - | 6 | 0 | 175.00% |
| XLNX190621C00170000 | 2019-06-07 11:06AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XLNX190621C00175000 | 2019-05-30 1:14PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLNX190621P00040000 | 2019-06-17 12:10AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 50.00% |
| XLNX190621P00045000 | 2019-06-07 11:06AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| XLNX190621P00050000 | 2019-05-31 3:05PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| XLNX190621P00055000 | 2019-06-10 2:34PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 100.00% |
| XLNX190621P00060000 | 2019-06-10 1:27PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| XLNX190621P00065000 | 2019-06-18 9:47AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 50.00% |
| XLNX190621P00067500 | 2019-06-18 9:47AM EDT | 67.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 50.00% |
| XLNX190621P00070000 | 2019-06-14 9:38AM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLNX190621P00072500 | 2019-05-31 11:33AM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XLNX190621P00075000 | 2019-05-23 10:09AM EDT | 75.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLNX190621P00077500 | 2019-05-30 1:14PM EDT | 77.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XLNX190621P00080000 | 2019-06-14 9:30AM EDT | 80.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLNX190621P00082500 | 2019-06-11 12:40PM EDT | 82.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLNX190621P00085000 | 2019-06-18 10:32AM EDT | 85.00 | 0.07 | 0.01 | 0.00 | 0.00 | - | 5 | 0 | 103.13% |
| XLNX190621P00087500 | 2019-06-18 2:50PM EDT | 87.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| XLNX190621P00090000 | 2019-06-17 2:50PM EDT | 90.00 | 0.02 | 0.02 | 0.00 | 0.00 | - | 4 | 0 | 90.63% |
| XLNX190621P00092000 | 2019-06-17 12:10AM EDT | 92.00 | 0.24 | 0.04 | 0.00 | 0.00 | - | - | 0 | 88.28% |
| XLNX190621P00092500 | 2019-06-18 2:50PM EDT | 92.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| XLNX190621P00094000 | 2019-06-17 3:47PM EDT | 94.00 | 0.11 | 0.06 | 0.00 | 0.00 | - | 10 | 0 | 83.59% |
| XLNX190621P00095000 | 2019-06-18 3:34PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| XLNX190621P00096000 | 2019-06-17 12:10AM EDT | 96.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLNX190621P00097000 | 2019-06-18 11:50AM EDT | 97.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| XLNX190621P00097500 | 2019-06-18 1:36PM EDT | 97.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| XLNX190621P00098000 | 2019-06-18 11:20AM EDT | 98.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| XLNX190621P00099000 | 2019-06-18 11:08AM EDT | 99.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| XLNX190621P00100000 | 2019-06-18 3:26PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,412 | 0 | 25.00% |
| XLNX190621P00101000 | 2019-06-18 11:01AM EDT | 101.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| XLNX190621P00102000 | 2019-06-18 12:15PM EDT | 102.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| XLNX190621P00103000 | 2019-06-18 2:32PM EDT | 103.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| XLNX190621P00104000 | 2019-06-18 3:43PM EDT | 104.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| XLNX190621P00105000 | 2019-06-18 3:38PM EDT | 105.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,322 | 0 | 12.50% |
| XLNX190621P00106000 | 2019-06-18 3:29PM EDT | 106.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| XLNX190621P00107000 | 2019-06-18 3:54PM EDT | 107.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 12.50% |
| XLNX190621P00108000 | 2019-06-18 3:29PM EDT | 108.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| XLNX190621P00109000 | 2019-06-18 3:10PM EDT | 109.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| XLNX190621P00110000 | 2019-06-18 3:58PM EDT | 110.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 6.25% |
| XLNX190621P00111000 | 2019-06-18 3:58PM EDT | 111.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 3.13% |
| XLNX190621P00112000 | 2019-06-18 3:59PM EDT | 112.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.00% |
| XLNX190621P00113000 | 2019-06-18 3:57PM EDT | 113.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| XLNX190621P00114000 | 2019-06-18 3:54PM EDT | 114.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| XLNX190621P00115000 | 2019-06-18 3:26PM EDT | 115.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| XLNX190621P00116000 | 2019-06-18 11:49AM EDT | 116.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XLNX190621P00120000 | 2019-06-18 3:09PM EDT | 120.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLNX190621P00125000 | 2019-06-10 3:46PM EDT | 125.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLNX190621P00130000 | 2019-06-10 9:59AM EDT | 130.00 | 18.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLNX190621P00135000 | 2019-06-18 12:57PM EDT | 135.00 | 23.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLNX190621P00140000 | 2019-05-21 10:20AM EDT | 140.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLNX190621P00145000 | 2019-06-07 11:06AM EDT | 145.00 | 34.58 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XLNX190621P00150000 | 2019-06-07 11:06AM EDT | 150.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLNX190621P00155000 | 2019-06-07 11:06AM EDT | 155.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLNX190621P00160000 | 2019-06-07 11:06AM EDT | 160.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLNX190621P00165000 | 2019-06-07 11:06AM EDT | 165.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |