| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA190621C00160000 | 2019-06-05 10:00AM EDT | 160.00 | 22.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZBRA190621C00165000 | 2019-06-03 10:43AM EDT | 165.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZBRA190621C00170000 | 2019-06-14 11:42AM EDT | 170.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA190621C00175000 | 2019-06-13 11:01AM EDT | 175.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZBRA190621C00180000 | 2019-06-14 9:57AM EDT | 180.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| ZBRA190621C00185000 | 2019-06-13 11:00AM EDT | 185.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA190621C00190000 | 2019-06-14 1:56PM EDT | 190.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ZBRA190621C00195000 | 2019-06-14 3:59PM EDT | 195.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ZBRA190621C00200000 | 2019-06-14 12:51PM EDT | 200.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ZBRA190621C00210000 | 2019-06-12 9:35AM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZBRA190621C00220000 | 2019-06-11 10:21AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZBRA190621C00230000 | 2019-06-05 3:23PM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| ZBRA190621C00240000 | 2019-06-14 10:11AM EDT | 240.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZBRA190621C00250000 | 2019-06-07 11:03AM EDT | 250.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 10 | 104.30% |
| ZBRA190621C00260000 | 2019-06-07 11:03AM EDT | 260.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 10 | 17 | 116.99% |
| ZBRA190621C00270000 | 2019-06-07 11:03AM EDT | 270.00 | 0.33 | 0.00 | 0.25 | 0.00 | - | 11 | 0 | 128.91% |
| ZBRA190621C00280000 | 2019-06-07 11:03AM EDT | 280.00 | 0.65 | 0.00 | 0.25 | +0.65 | - | - | 4 | 140.23% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA190621P00150000 | 2019-06-07 3:52PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZBRA190621P00155000 | 2019-06-07 2:38PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZBRA190621P00160000 | 2019-06-10 11:16AM EDT | 160.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 6 | 0 | 60.16% |
| ZBRA190621P00165000 | 2019-06-13 10:07AM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBRA190621P00170000 | 2019-06-14 3:01PM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZBRA190621P00175000 | 2019-06-14 9:52AM EDT | 175.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZBRA190621P00180000 | 2019-06-14 3:15PM EDT | 180.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| ZBRA190621P00185000 | 2019-06-14 3:06PM EDT | 185.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ZBRA190621P00190000 | 2019-06-14 11:22AM EDT | 190.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ZBRA190621P00195000 | 2019-06-14 2:21PM EDT | 195.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZBRA190621P00200000 | 2019-06-13 11:43AM EDT | 200.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZBRA190621P00210000 | 2019-05-17 12:03PM EDT | 210.00 | 28.60 | 17.20 | 21.10 | 0.00 | - | 3 | 8 | 87.26% |
| ZBRA190621P00220000 | 2019-06-12 12:57PM EDT | 220.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZBRA190621P00230000 | 2019-06-07 11:03AM EDT | 230.00 | 20.76 | 37.20 | 39.20 | 0.00 | - | 6 | 10 | 57.03% |
| ZBRA190621P00240000 | 2019-06-07 11:03AM EDT | 240.00 | 35.40 | 47.00 | 49.40 | 0.00 | - | 2 | 10 | 98.14% |
| ZBRA190621P00250000 | 2019-06-07 11:03AM EDT | 250.00 | 20.00 | 56.20 | 59.30 | +20.00 | - | - | 0 | 102.54% |
| ZBRA190621P00260000 | 2019-05-23 1:45PM EDT | 260.00 | 89.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA190621P00310000 | 2019-06-07 11:03AM EDT | 310.00 | 95.50 | 116.60 | 119.90 | 0.00 | - | - | 0 | 219.73% |