| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA190920C00175000 | 2019-08-28 10:23AM EDT | 175.00 | 25.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA190920C00180000 | 2019-08-28 10:23AM EDT | 180.00 | 20.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA190920C00185000 | 2019-09-10 1:07PM EDT | 185.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA190920C00190000 | 2019-09-17 1:23PM EDT | 190.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA190920C00195000 | 2019-09-17 10:09AM EDT | 195.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA190920C00200000 | 2019-09-17 3:39PM EDT | 200.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ZBRA190920C00210000 | 2019-09-17 3:59PM EDT | 210.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| ZBRA190920C00220000 | 2019-09-17 3:11PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 12.50% |
| ZBRA190920C00230000 | 2019-09-12 3:15PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZBRA190920C00240000 | 2019-09-12 3:15PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZBRA190920C00250000 | 2019-08-16 11:20AM EDT | 250.00 | 0.12 | 0.05 | 0.00 | 0.00 | - | 565 | 0 | 73.05% |
| ZBRA190920C00260000 | 2019-08-19 11:26AM EDT | 260.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZBRA190920C00270000 | 2019-08-22 11:05AM EDT | 270.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 122.85% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA190920P00145000 | 2019-08-30 3:30PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| ZBRA190920P00150000 | 2019-08-19 10:06AM EDT | 150.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ZBRA190920P00155000 | 2019-08-16 9:50AM EDT | 155.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZBRA190920P00160000 | 2019-09-04 2:57PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZBRA190920P00165000 | 2019-09-16 12:38PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZBRA190920P00170000 | 2019-09-17 10:41AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ZBRA190920P00175000 | 2019-09-17 10:41AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ZBRA190920P00180000 | 2019-09-17 10:11AM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| ZBRA190920P00185000 | 2019-09-17 2:59PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ZBRA190920P00190000 | 2019-09-17 2:59PM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 25.00% |
| ZBRA190920P00195000 | 2019-09-17 3:01PM EDT | 195.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| ZBRA190920P00200000 | 2019-09-17 3:39PM EDT | 200.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ZBRA190920P00210000 | 2019-09-17 3:39PM EDT | 210.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| ZBRA190920P00220000 | 2019-08-29 10:01AM EDT | 220.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZBRA190920P00230000 | 2019-08-19 12:01AM EDT | 230.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| ZBRA190920P00250000 | 2019-08-01 1:39PM EDT | 250.00 | 39.30 | 42.70 | 47.50 | 0.00 | - | - | 0 | 238.26% |
| ZBRA190920P00270000 | 2019-08-01 1:39PM EDT | 270.00 | 59.10 | 62.70 | 67.50 | 0.00 | - | - | - | 294.58% |