| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLNX190222C00082000 | 2019-02-08 9:39AM EST | 82.00 | 30.55 | 41.05 | 41.30 | 0.00 | - | 0 | 2 | 432.42% |
| XLNX190222C00085000 | 2019-01-16 1:47PM EST | 85.00 | 7.85 | 38.05 | 38.30 | 0.00 | - | 0 | 0 | 399.61% |
| XLNX190222C00087000 | 2019-01-04 12:28PM EST | 87.00 | 4.85 | 35.95 | 36.40 | 0.00 | - | 0 | 0 | 378.13% |
| XLNX190222C00088000 | 2019-01-25 3:53PM EST | 88.00 | 22.37 | 35.00 | 35.40 | 0.00 | - | 0 | 0 | 372.66% |
| XLNX190222C00089000 | 2019-02-11 10:09AM EST | 89.00 | 25.10 | 34.05 | 34.30 | 0.00 | - | 0 | 6 | 357.03% |
| XLNX190222C00090000 | 2019-01-29 11:01AM EST | 90.00 | 19.52 | 33.05 | 33.70 | 0.00 | - | 0 | 0 | 381.25% |
| XLNX190222C00091000 | 2019-02-13 10:15AM EST | 91.00 | 26.35 | 32.05 | 32.50 | 0.00 | - | 3 | 3 | 354.30% |
| XLNX190222C00092000 | 2019-02-15 2:07PM EST | 92.00 | 26.80 | 31.05 | 31.35 | 0.00 | - | 1 | 0 | 330.47% |
| XLNX190222C00093000 | 2019-02-05 9:47AM EST | 93.00 | 17.49 | 29.90 | 30.35 | 0.00 | - | 0 | 1 | 305.86% |
| XLNX190222C00094000 | 2019-01-28 9:31AM EST | 94.00 | 14.16 | 28.70 | 29.35 | 0.00 | - | 0 | 0 | 273.83% |
| XLNX190222C00095000 | 2019-02-19 10:30AM EST | 95.00 | 25.52 | 28.00 | 28.40 | 0.00 | - | 10 | 11 | 300.00% |
| XLNX190222C00096000 | 2019-01-24 9:41AM EST | 96.00 | 7.75 | 26.90 | 27.35 | 0.00 | - | 0 | 1 | 276.56% |
| XLNX190222C00097000 | 2019-02-13 10:27AM EST | 97.00 | 20.35 | 26.05 | 26.40 | 0.00 | - | 8 | 8 | 283.79% |
| XLNX190222C00098000 | 2019-02-14 10:37AM EST | 98.00 | 20.20 | 24.90 | 25.50 | 0.00 | - | 2 | 2 | 269.92% |
| XLNX190222C00100000 | 2019-02-11 12:55PM EST | 100.00 | 15.40 | 22.95 | 23.90 | 0.00 | - | 0 | 6 | 279.49% |
| XLNX190222C00102000 | 2019-02-06 9:32AM EST | 102.00 | 10.88 | 21.10 | 21.45 | 0.00 | - | 0 | 1 | 240.63% |
| XLNX190222C00104000 | 2019-02-22 12:39PM EST | 104.00 | 16.15 | 18.90 | 19.30 | 0.00 | - | 3 | 3 | 196.88% |
| XLNX190222C00105000 | 2019-02-21 1:34PM EST | 105.00 | 14.82 | 17.90 | 18.35 | 0.00 | - | 8 | 94 | 191.41% |
| XLNX190222C00106000 | 2019-02-14 1:04PM EST | 106.00 | 12.10 | 16.90 | 17.40 | 0.00 | - | 3 | 1 | 185.35% |
| XLNX190222C00108000 | 2019-02-06 10:25AM EST | 108.00 | 6.50 | 15.00 | 15.30 | 0.00 | - | 0 | 0 | 166.60% |
| XLNX190222C00109000 | 2019-02-22 12:58PM EST | 109.00 | 14.15 | 14.10 | 14.40 | +3.60 | +34.12% | 1 | 5 | 168.36% |
| XLNX190222C00110000 | 2019-02-22 11:33AM EST | 110.00 | 13.00 | 13.05 | 13.25 | +3.17 | +32.25% | 12 | 114 | 147.66% |
| XLNX190222C00111000 | 2019-02-22 11:53AM EST | 111.00 | 12.05 | 12.15 | 12.35 | +3.45 | +40.12% | 22 | 44 | 148.63% |
| XLNX190222C00112000 | 2019-02-22 10:10AM EST | 112.00 | 9.63 | 11.20 | 11.30 | +1.63 | +20.38% | 21 | 63 | 138.67% |
| XLNX190222C00113000 | 2019-02-22 12:18PM EST | 113.00 | 10.30 | 9.95 | 10.20 | +3.81 | +58.71% | 12 | 39 | 111.33% |
| XLNX190222C00114000 | 2019-02-22 12:32PM EST | 114.00 | 9.38 | 9.05 | 9.35 | +4.08 | +76.98% | 4 | 208 | 114.36% |
| XLNX190222C00115000 | 2019-02-22 11:00AM EST | 115.00 | 7.00 | 8.10 | 8.30 | +2.62 | +59.82% | 15 | 580 | 104.49% |
| XLNX190222C00116000 | 2019-02-22 11:00AM EST | 116.00 | 6.04 | 6.95 | 7.25 | +2.69 | +80.30% | 6 | 27 | 86.13% |
| XLNX190222C00117000 | 2019-02-22 10:34AM EST | 117.00 | 4.85 | 6.05 | 6.25 | +1.45 | +42.65% | 14 | 246 | 80.47% |
| XLNX190222C00118000 | 2019-02-22 11:42AM EST | 118.00 | 5.00 | 5.05 | 5.35 | +3.07 | +159.07% | 57 | 374 | 73.93% |
| XLNX190222C00119000 | 2019-02-22 12:27PM EST | 119.00 | 4.50 | 4.05 | 4.35 | +3.57 | +383.87% | 75 | 387 | 63.28% |
| XLNX190222C00120000 | 2019-02-22 12:58PM EST | 120.00 | 3.40 | 3.20 | 3.40 | +2.90 | +580.00% | 578 | 849 | 57.62% |
| XLNX190222C00121000 | 2019-02-22 12:48PM EST | 121.00 | 2.10 | 2.26 | 2.42 | +1.85 | +740.00% | 279 | 454 | 50.98% |
| XLNX190222C00122000 | 2019-02-22 12:48PM EST | 122.00 | 1.22 | 1.21 | 1.39 | +0.97 | +388.00% | 298 | 321 | 35.55% |
| XLNX190222C00123000 | 2019-02-22 12:39PM EST | 123.00 | 0.65 | 0.50 | 0.71 | +0.51 | +364.29% | 186 | 115 | 30.66% |
| XLNX190222C00124000 | 2019-02-22 12:32PM EST | 124.00 | 0.31 | 0.15 | 0.36 | +0.13 | +72.22% | 100 | 33 | 31.45% |
| XLNX190222C00125000 | 2019-02-22 12:44PM EST | 125.00 | 0.11 | 0.00 | 0.16 | +0.01 | +10.00% | 12 | 115 | 32.03% |
| XLNX190222C00126000 | 2019-02-20 10:12AM EST | 126.00 | 0.16 | 0.00 | 0.23 | 0.00 | - | 1 | 24 | 46.39% |
| XLNX190222C00127000 | 2019-02-21 10:01AM EST | 127.00 | 0.17 | 0.00 | 0.28 | 0.00 | - | 1 | 50 | 59.28% |
| XLNX190222C00128000 | 2019-02-21 1:33PM EST | 128.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 24 | 39 | 52.34% |
| XLNX190222C00129000 | 2019-02-21 10:20AM EST | 129.00 | 0.08 | 0.00 | 0.27 | 0.00 | - | 13 | 37 | 64.06% |
| XLNX190222C00130000 | 2019-02-19 9:40AM EST | 130.00 | 0.16 | 0.00 | 0.27 | 0.00 | - | 14 | 58 | 71.48% |
| XLNX190222C00131000 | 2019-02-19 10:49AM EST | 131.00 | 0.25 | 0.00 | 0.27 | 0.00 | - | 1 | 68 | 78.91% |
| XLNX190222C00132000 | 2019-02-19 10:49AM EST | 132.00 | 0.17 | 0.00 | 0.27 | 0.00 | - | 1 | 20 | 86.13% |
| XLNX190222C00133000 | 2019-02-22 12:54PM EST | 133.00 | 0.12 | 0.00 | 0.27 | 0.00 | - | 2 | 2 | 93.16% |
| XLNX190222C00134000 | 2019-02-13 9:55AM EST | 134.00 | 0.14 | 0.00 | 0.27 | 0.00 | - | 126 | 126 | 100.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLNX190222P00060000 | 2019-01-28 9:36AM EST | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 0 | 28 | 462.50% |
| XLNX190222P00065000 | 2019-01-28 9:36AM EST | 65.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 0 | 28 | 805.86% |
| XLNX190222P00070000 | 2019-02-08 10:00AM EST | 70.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 0 | 75 | 725.78% |
| XLNX190222P00075000 | 2019-02-11 9:42AM EST | 75.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 0 | 77 | 650.78% |
| XLNX190222P00077000 | 2019-01-22 2:00PM EST | 77.00 | 0.83 | 0.00 | 2.13 | 0.00 | - | 0 | 1 | 621.88% |
| XLNX190222P00078000 | 2019-02-06 11:54AM EST | 78.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 0 | 1 | 607.81% |
| XLNX190222P00079000 | 2019-01-25 3:08PM EST | 79.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | 0 | 1 | 593.95% |
| XLNX190222P00080000 | 2019-01-22 1:03PM EST | 80.00 | 1.25 | 0.00 | 2.13 | 0.00 | - | 0 | 3 | 580.08% |
| XLNX190222P00081000 | 2019-01-28 9:37AM EST | 81.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 0 | 1 | 566.41% |
| XLNX190222P00082000 | 2019-01-22 1:41PM EST | 82.00 | 1.64 | 0.00 | 2.13 | 0.00 | - | 0 | 4 | 552.93% |
| XLNX190222P00083000 | 2019-01-23 11:52AM EST | 83.00 | 2.35 | 0.00 | 2.13 | 0.00 | - | 0 | 8 | 539.45% |
| XLNX190222P00084000 | 2019-01-24 9:31AM EST | 84.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | 0 | 13 | 526.17% |
| XLNX190222P00085000 | 2019-01-23 1:02PM EST | 85.00 | 2.86 | 0.00 | 2.13 | 0.00 | - | 0 | 7 | 513.09% |
| XLNX190222P00086000 | 2019-01-22 1:53PM EST | 86.00 | 2.71 | 0.00 | 0.02 | 0.00 | - | 0 | 1 | 243.75% |
| XLNX190222P00087000 | 2019-01-24 1:33PM EST | 87.00 | 0.40 | 0.00 | 2.13 | 0.00 | - | 0 | 11 | 487.11% |
| XLNX190222P00088000 | 2019-01-22 3:51PM EST | 88.00 | 3.48 | 0.00 | 0.25 | 0.00 | - | 0 | 1 | 310.94% |
| XLNX190222P00089000 | 2019-01-31 3:54PM EST | 89.00 | 0.12 | 0.00 | 1.21 | 0.00 | - | 0 | 9 | 403.13% |
| XLNX190222P00090000 | 2019-01-24 9:57AM EST | 90.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | 0 | 19 | 292.19% |
| XLNX190222P00091000 | 2019-01-24 3:35PM EST | 91.00 | 0.67 | 0.00 | 0.10 | 0.00 | - | 0 | 8 | 248.44% |
| XLNX190222P00093000 | 2019-01-24 10:33AM EST | 93.00 | 0.96 | 0.00 | 1.19 | 0.00 | - | 0 | 5 | 356.64% |
| XLNX190222P00094000 | 2019-01-31 3:54PM EST | 94.00 | 0.17 | 0.00 | 0.63 | 0.00 | - | 0 | 3 | 301.95% |
| XLNX190222P00095000 | 2019-02-21 9:50AM EST | 95.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 217.19% |
| XLNX190222P00096000 | 2019-01-24 10:01AM EST | 96.00 | 1.53 | 0.00 | 0.36 | 0.00 | - | 0 | 1 | 254.30% |
| XLNX190222P00097000 | 2019-02-06 9:33AM EST | 97.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 0 | 5 | 230.47% |
| XLNX190222P00100000 | 2019-02-21 12:25PM EST | 100.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 83 | 109 | 146.88% |
| XLNX190222P00101000 | 2019-02-08 9:30AM EST | 101.00 | 0.33 | 0.00 | 0.25 | 0.00 | - | 0 | 11 | 196.48% |
| XLNX190222P00102000 | 2019-02-13 9:30AM EST | 102.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 3 | 178.13% |
| XLNX190222P00103000 | 2019-02-13 3:55PM EST | 103.00 | 0.18 | 0.00 | 0.02 | 0.00 | - | 10 | 24 | 128.13% |
| XLNX190222P00104000 | 2019-02-13 3:14PM EST | 104.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 80 | 80 | 171.09% |
| XLNX190222P00105000 | 2019-02-14 10:02AM EST | 105.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 72 | 128.13% |
| XLNX190222P00106000 | 2019-02-19 3:39PM EST | 106.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 5 | 43 | 154.69% |
| XLNX190222P00107000 | 2019-02-19 3:39PM EST | 107.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 62 | 107 | 128.13% |
| XLNX190222P00108000 | 2019-02-21 10:45AM EST | 108.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 11 | 65 | 138.28% |
| XLNX190222P00109000 | 2019-02-21 11:53AM EST | 109.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 44 | 51 | 90.63% |
| XLNX190222P00110000 | 2019-02-19 1:57PM EST | 110.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 3 | 73 | 116.80% |
| XLNX190222P00111000 | 2019-02-21 2:29PM EST | 111.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 73 | 113.67% |
| XLNX190222P00112000 | 2019-02-22 10:11AM EST | 112.00 | 0.13 | 0.00 | 0.25 | +0.03 | +30.00% | 20 | 198 | 105.27% |
| XLNX190222P00113000 | 2019-02-21 11:34AM EST | 113.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 120 | 280 | 96.88% |
| XLNX190222P00114000 | 2019-02-21 3:02PM EST | 114.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 26 | 480 | 54.69% |
| XLNX190222P00115000 | 2019-02-22 11:55AM EST | 115.00 | 0.01 | 0.00 | 0.25 | -0.05 | -83.33% | 25 | 176 | 80.27% |
| XLNX190222P00116000 | 2019-02-22 12:47PM EST | 116.00 | 0.08 | 0.00 | 0.22 | -0.11 | -57.89% | 11 | 267 | 69.92% |
| XLNX190222P00117000 | 2019-02-22 12:23PM EST | 117.00 | 0.01 | 0.00 | 0.06 | -0.25 | -96.15% | 48 | 398 | 54.30% |
| XLNX190222P00118000 | 2019-02-22 12:35PM EST | 118.00 | 0.01 | 0.00 | 0.27 | -0.41 | -97.62% | 170 | 443 | 55.66% |
| XLNX190222P00119000 | 2019-02-22 12:04PM EST | 119.00 | 0.05 | 0.00 | 0.12 | -0.65 | -92.86% | 77 | 312 | 45.31% |
| XLNX190222P00120000 | 2019-02-22 12:38PM EST | 120.00 | 0.06 | 0.03 | 0.05 | -1.10 | -94.83% | 238 | 307 | 29.10% |
| XLNX190222P00121000 | 2019-02-22 11:37AM EST | 121.00 | 0.17 | 0.05 | 0.13 | -2.17 | -92.74% | 106 | 101 | 27.34% |
| XLNX190222P00122000 | 2019-02-22 12:54PM EST | 122.00 | 0.33 | 0.00 | 0.27 | -2.23 | -81.09% | 90 | 82 | 23.44% |
| XLNX190222P00123000 | 2019-02-22 12:57PM EST | 123.00 | 0.40 | 0.31 | 0.60 | -2.05 | -47.13% | 71 | 2 | 20.12% |
| XLNX190222P00126000 | 2019-02-22 12:54PM EST | 126.00 | 6.10 | 2.65 | 3.35 | 0.00 | - | 7 | 7 | 43.56% |
| XLNX190222P00127000 | 2019-02-15 11:45PM EST | 127.00 | 8.05 | 3.65 | 4.15 | 0.00 | - | 1 | 1 | 0.00% |
| XLNX190222P00128000 | 2019-02-13 9:50AM EST | 128.00 | 10.40 | 4.80 | 4.95 | 0.00 | - | 1 | 1 | 0.00% |
| XLNX190222P00130000 | 2019-02-19 1:37PM EST | 130.00 | 11.12 | 6.70 | 7.10 | 0.00 | - | 2 | 11 | 0.00% |