| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRX190719C00019000 | 2019-06-26 2:36PM EDT | 19.00 | 16.13 | 14.40 | 17.55 | 0.00 | - | 10 | 0 | 367.19% |
| XRX190719C00020000 | 2019-06-07 11:26AM EDT | 20.00 | 12.50 | 14.80 | 16.80 | 0.00 | - | 1 | 1 | 565.63% |
| XRX190719C00021000 | 2019-06-07 11:11AM EDT | 21.00 | 12.25 | 14.10 | 15.65 | 0.00 | - | 1 | 2 | 540.63% |
| XRX190719C00022000 | 2019-06-26 2:30PM EDT | 22.00 | 13.12 | 12.10 | 13.85 | 0.00 | - | 2 | 0 | 289.06% |
| XRX190719C00023000 | 2019-06-26 2:26PM EDT | 23.00 | 12.13 | 11.10 | 13.10 | 0.00 | - | 5 | 0 | 309.38% |
| XRX190719C00024000 | 2019-06-26 2:38PM EDT | 24.00 | 11.15 | 9.90 | 12.05 | 0.00 | - | 1 | 0 | 242.19% |
| XRX190719C00025000 | 2019-06-26 2:57PM EDT | 25.00 | 10.15 | 9.10 | 10.95 | 0.00 | - | 5 | 0 | 236.72% |
| XRX190719C00026000 | 2019-07-12 12:57PM EDT | 26.00 | 9.30 | 8.45 | 9.45 | 0.00 | - | 10 | 24 | 188.28% |
| XRX190719C00027000 | 2019-06-26 2:57PM EDT | 27.00 | 8.15 | 7.40 | 9.40 | 0.00 | - | 1 | 0 | 264.84% |
| XRX190719C00028000 | 2019-06-26 3:26PM EDT | 28.00 | 7.15 | 6.65 | 7.50 | 0.00 | - | 5 | 0 | 180.86% |
| XRX190719C00029000 | 2019-06-26 3:26PM EDT | 29.00 | 6.15 | 5.75 | 6.35 | 0.00 | - | 15 | 0 | 153.13% |
| XRX190719C00030000 | 2019-07-09 11:50AM EDT | 30.00 | 5.75 | 4.75 | 5.15 | 0.00 | - | 5 | 5 | 109.38% |
| XRX190719C00031000 | 2019-07-02 10:25AM EDT | 31.00 | 5.00 | 3.60 | 4.35 | 0.00 | - | 30 | 24 | 95.31% |
| XRX190719C00032000 | 2019-06-24 10:41AM EDT | 32.00 | 3.47 | 2.39 | 3.45 | 0.00 | - | 7 | 1 | 64.06% |
| XRX190719C00033000 | 2019-07-17 10:01AM EDT | 33.00 | 2.12 | 1.80 | 2.09 | -0.11 | -4.93% | 10 | 1,573 | 50.00% |
| XRX190719C00034000 | 2019-07-16 1:25PM EDT | 34.00 | 1.32 | 0.85 | 1.15 | 0.00 | - | 4 | 1,292 | 50.49% |
| XRX190719C00035000 | 2019-07-17 3:05PM EDT | 35.00 | 0.30 | 0.20 | 0.35 | -0.22 | -42.31% | 12 | 566 | 33.01% |
| XRX190719C00036000 | 2019-07-17 2:02PM EDT | 36.00 | 0.08 | 0.00 | 0.07 | -0.02 | -20.00% | 6 | 391 | 32.03% |
| XRX190719C00037000 | 2019-07-15 3:44PM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 2,427 | 40.63% |
| XRX190719C00038000 | 2019-07-09 9:36AM EDT | 38.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 51 | 75.78% |
| XRX190719C00039000 | 2019-07-11 3:01PM EDT | 39.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 30 | 91.80% |
| XRX190719C00040000 | 2019-07-15 11:29AM EDT | 40.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 4 | 1,049 | 85.94% |
| XRX190719C00041000 | 2019-06-17 10:27AM EDT | 41.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | - | 3 | 123.83% |
| XRX190719C00044000 | 2019-07-16 2:45PM EDT | 44.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 87 | 138.28% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XRX190719P00012000 | 2019-06-17 12:04AM EDT | 12.00 | 0.37 | 0.00 | 0.11 | 0.00 | - | 0 | 9 | 546.88% |
| XRX190719P00013000 | 2019-06-07 10:56AM EDT | 13.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 10 | 11 | 603.13% |
| XRX190719P00014000 | 2019-06-17 12:04AM EDT | 14.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 425.00% |
| XRX190719P00015000 | 2019-06-17 12:04AM EDT | 15.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 432.81% |
| XRX190719P00016000 | 2019-06-17 12:04AM EDT | 16.00 | 0.27 | 0.00 | 0.11 | 0.00 | - | 20 | 31 | 407.81% |
| XRX190719P00017000 | 2019-06-07 10:56AM EDT | 17.00 | 0.16 | 0.00 | 0.32 | 0.00 | - | 15 | 294 | 453.13% |
| XRX190719P00018000 | 2019-06-07 10:56AM EDT | 18.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 10 | 2,426 | 373.44% |
| XRX190719P00019000 | 2019-06-07 10:56AM EDT | 19.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 15 | 38 | 370.31% |
| XRX190719P00020000 | 2019-06-07 11:11AM EDT | 20.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 11 | 270 | 340.63% |
| XRX190719P00021000 | 2019-06-17 12:04AM EDT | 21.00 | 0.22 | 0.00 | 0.19 | 0.00 | - | 2 | 35 | 303.13% |
| XRX190719P00022000 | 2019-06-05 9:57AM EDT | 22.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 5 | 26 | 291.41% |
| XRX190719P00023000 | 2019-06-07 10:56AM EDT | 23.00 | 0.27 | 0.00 | 0.32 | 0.00 | - | 10 | 25 | 282.81% |
| XRX190719P00024000 | 2019-06-07 10:56AM EDT | 24.00 | 0.29 | 0.00 | 0.06 | 0.00 | - | 10 | 1,120 | 193.75% |
| XRX190719P00025000 | 2019-06-10 10:00AM EDT | 25.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 53 | 202.34% |
| XRX190719P00026000 | 2019-06-14 9:35AM EDT | 26.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 54 | 188.28% |
| XRX190719P00027000 | 2019-07-01 3:31PM EDT | 27.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 4 | 41 | 179.69% |
| XRX190719P00028000 | 2019-07-02 9:30AM EDT | 28.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 3 | 168 | 150.00% |
| XRX190719P00029000 | 2019-05-31 2:34PM EDT | 29.00 | 0.80 | 0.02 | 0.17 | 0.00 | - | 8 | 78 | 129.69% |
| XRX190719P00030000 | 2019-07-16 9:50AM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 50.00% |
| XRX190719P00031000 | 2019-07-08 10:36AM EDT | 31.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 54.69% |
| XRX190719P00032000 | 2019-07-03 10:30AM EDT | 32.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 9 | 172 | 68.75% |
| XRX190719P00033000 | 2019-07-09 3:28PM EDT | 33.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 10 | 74 | 51.76% |
| XRX190719P00034000 | 2019-07-16 11:02AM EDT | 34.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 14 | 461 | 33.40% |
| XRX190719P00035000 | 2019-07-17 3:59PM EDT | 35.00 | 0.40 | 0.35 | 0.60 | +0.10 | +33.33% | 3 | 238 | 41.80% |
| XRX190719P00036000 | 2019-07-16 1:54PM EDT | 36.00 | 1.00 | 0.98 | 1.39 | 0.00 | - | 1 | 76 | 52.34% |
| XRX190719P00037000 | 2019-07-16 9:41AM EDT | 37.00 | 1.95 | 1.98 | 2.45 | 0.00 | - | 4 | 5 | 50.39% |
| XRX190719P00038000 | 2019-06-07 10:56AM EDT | 38.00 | 7.45 | 1.81 | 1.98 | 0.00 | - | 1 | 1 | 0.00% |