| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS190719C00040000 | 2019-06-07 11:05AM EDT | 40.00 | 28.42 | 41.80 | 43.20 | 0.00 | - | 65 | 58 | 0.00% |
| ZS190719C00045000 | 2019-07-03 9:30AM EDT | 45.00 | 34.37 | 38.30 | 40.20 | 0.00 | - | 4 | 8 | 303.91% |
| ZS190719C00050000 | 2019-06-21 12:38PM EDT | 50.00 | 27.70 | 33.40 | 35.20 | 0.00 | - | 6 | 38 | 268.75% |
| ZS190719C00055000 | 2019-07-08 10:35AM EDT | 55.00 | 28.20 | 28.00 | 30.00 | 0.00 | - | 4 | 80 | 305.76% |
| ZS190719C00060000 | 2019-07-09 11:15AM EDT | 60.00 | 22.80 | 23.60 | 24.90 | 0.00 | - | 1 | 51 | 177.34% |
| ZS190719C00065000 | 2019-07-15 3:02PM EDT | 65.00 | 19.10 | 18.50 | 20.00 | 0.00 | - | 30 | 230 | 141.02% |
| ZS190719C00070000 | 2019-07-15 2:39PM EDT | 70.00 | 13.93 | 14.10 | 14.80 | 0.00 | - | 21 | 355 | 125.98% |
| ZS190719C00071000 | 2019-07-09 11:02AM EDT | 71.00 | 12.00 | 12.50 | 14.00 | 0.00 | - | 1 | 1 | 99.80% |
| ZS190719C00072000 | 2019-07-08 3:11PM EDT | 72.00 | 12.10 | 11.40 | 12.70 | 0.00 | - | 1 | 1 | 127.54% |
| ZS190719C00073000 | 2019-07-10 9:46AM EDT | 73.00 | 11.50 | 10.40 | 12.00 | 0.00 | - | 11 | 11 | 80.66% |
| ZS190719C00073500 | 2019-06-28 1:36PM EDT | 73.50 | 5.70 | 9.90 | 11.40 | 0.00 | - | 2 | 3 | 70.70% |
| ZS190719C00074500 | 2019-07-02 10:52AM EDT | 74.50 | 5.80 | 8.90 | 10.40 | 0.00 | - | 1 | 1 | 64.84% |
| ZS190719C00075000 | 2019-07-16 9:33AM EDT | 75.00 | 9.10 | 9.30 | 9.70 | +0.30 | +3.41% | 5 | 851 | 91.31% |
| ZS190719C00075500 | 2019-07-05 3:34PM EDT | 75.50 | 8.30 | 8.00 | 9.40 | 0.00 | - | 1 | 29 | 64.84% |
| ZS190719C00076000 | 2019-07-15 2:58PM EDT | 76.00 | 8.00 | 8.20 | 8.80 | 0.00 | - | 2 | 56 | 83.50% |
| ZS190719C00076500 | 2019-07-15 11:58AM EDT | 76.50 | 7.67 | 7.00 | 8.40 | 0.00 | - | 5 | 93 | 58.40% |
| ZS190719C00077000 | 2019-07-10 11:58AM EDT | 77.00 | 7.60 | 6.50 | 8.00 | 0.00 | - | 1 | 39 | 59.57% |
| ZS190719C00077500 | 2019-07-15 11:04AM EDT | 77.50 | 7.00 | 6.70 | 7.20 | 0.00 | - | 50 | 121 | 69.04% |
| ZS190719C00078000 | 2019-07-15 10:53AM EDT | 78.00 | 6.13 | 6.00 | 6.90 | 0.00 | - | 1 | 208 | 65.14% |
| ZS190719C00078500 | 2019-07-15 2:51PM EDT | 78.50 | 5.62 | 5.30 | 6.50 | 0.00 | - | 5 | 21 | 58.59% |
| ZS190719C00079000 | 2019-07-15 3:15PM EDT | 79.00 | 5.30 | 5.30 | 5.80 | 0.00 | - | 4 | 17 | 62.11% |
| ZS190719C00079500 | 2019-07-12 2:17PM EDT | 79.50 | 3.33 | 4.70 | 5.50 | 0.00 | - | 60 | 54 | 60.21% |
| ZS190719C00080000 | 2019-07-16 9:33AM EDT | 80.00 | 4.30 | 4.30 | 4.90 | -0.10 | -2.27% | 5 | 641 | 55.96% |
| ZS190719C00080500 | 2019-07-16 9:30AM EDT | 80.50 | 3.99 | 4.00 | 4.60 | +0.09 | +2.31% | 6 | 49 | 59.28% |
| ZS190719C00081000 | 2019-07-15 2:55PM EDT | 81.00 | 3.37 | 3.20 | 3.80 | 0.00 | - | 136 | 177 | 54.54% |
| ZS190719C00081500 | 2019-07-15 1:13PM EDT | 81.50 | 2.85 | 3.10 | 3.50 | 0.00 | - | 27 | 57 | 56.45% |
| ZS190719C00082000 | 2019-07-16 9:38AM EDT | 82.00 | 2.90 | 2.70 | 3.20 | +0.23 | +8.61% | 2 | 332 | 57.57% |
| ZS190719C00082500 | 2019-07-16 9:31AM EDT | 82.50 | 2.25 | 2.40 | 2.70 | -0.10 | -4.26% | 2 | 157 | 51.95% |
| ZS190719C00083000 | 2019-07-16 9:34AM EDT | 83.00 | 2.18 | 2.00 | 2.40 | +0.31 | +16.58% | 51 | 151 | 52.05% |
| ZS190719C00083500 | 2019-07-16 9:39AM EDT | 83.50 | 1.85 | 1.70 | 1.95 | +0.20 | +12.12% | 3 | 154 | 47.12% |
| ZS190719C00084000 | 2019-07-16 9:39AM EDT | 84.00 | 1.60 | 1.45 | 1.65 | +0.05 | +3.23% | 65 | 533 | 46.00% |
| ZS190719C00085000 | 2019-07-16 9:39AM EDT | 85.00 | 1.14 | 0.95 | 1.15 | +0.29 | +34.12% | 59 | 1,283 | 44.53% |
| ZS190719C00090000 | 2019-07-15 3:07PM EDT | 90.00 | 0.14 | 0.05 | 0.10 | 0.00 | - | 138 | 614 | 41.99% |
| ZS190719C00095000 | 2019-07-12 3:36PM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 23 | 111 | 63.28% |
| ZS190719C00100000 | 2019-07-12 3:35PM EDT | 100.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 13 | 51 | 71.88% |
| ZS190719C00105000 | 2019-05-31 2:51PM EDT | 105.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 20 | 54 | 122.27% |
| ZS190719C00115000 | 2019-06-19 3:53PM EDT | 115.00 | 0.38 | 0.00 | 0.35 | 0.00 | - | - | 5 | 157.03% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS190719P00035000 | 2019-06-07 11:20AM EDT | 35.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | - | 1 | 318.75% |
| ZS190719P00040000 | 2019-06-04 10:41AM EDT | 40.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 353.13% |
| ZS190719P00045000 | 2019-07-10 11:22AM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 18 | 253.13% |
| ZS190719P00050000 | 2019-07-05 11:23AM EDT | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 58 | 256.64% |
| ZS190719P00055000 | 2019-07-02 3:59PM EDT | 55.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 20 | 124 | 214.84% |
| ZS190719P00060000 | 2019-07-12 1:21PM EDT | 60.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 10 | 288 | 176.56% |
| ZS190719P00065000 | 2019-07-15 1:02PM EDT | 65.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 7 | 559 | 140.23% |
| ZS190719P00069000 | 2019-07-03 10:54AM EDT | 69.00 | 0.27 | 0.00 | 0.35 | 0.00 | - | 1 | 42 | 112.70% |
| ZS190719P00070000 | 2019-07-15 2:26PM EDT | 70.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 5 | 1,093 | 105.86% |
| ZS190719P00071000 | 2019-07-10 12:43PM EDT | 71.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 18 | 99.22% |
| ZS190719P00072000 | 2019-07-15 2:07PM EDT | 72.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 50 | 67 | 95.12% |
| ZS190719P00072500 | 2019-07-12 3:27PM EDT | 72.50 | 0.14 | 0.00 | 0.40 | 0.00 | - | 15 | 15 | 91.80% |
| ZS190719P00073000 | 2019-07-15 2:16PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 106 | 25.00% |
| ZS190719P00073500 | 2019-07-12 11:42AM EDT | 73.50 | 0.16 | 0.00 | 0.40 | 0.00 | - | 5 | 11 | 84.96% |
| ZS190719P00074000 | 2019-07-09 11:17AM EDT | 74.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 52 | 81.64% |
| ZS190719P00074500 | 2019-07-11 1:34PM EDT | 74.50 | 0.25 | 0.00 | 0.35 | 0.00 | - | 3 | 5 | 75.78% |
| ZS190719P00075000 | 2019-07-15 9:43AM EDT | 75.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 1 | 365 | 74.80% |
| ZS190719P00075500 | 2019-07-11 1:23PM EDT | 75.50 | 0.25 | 0.00 | 0.40 | 0.00 | - | 4 | 27 | 71.29% |
| ZS190719P00076000 | 2019-07-15 2:24PM EDT | 76.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 6 | 500 | 67.97% |
| ZS190719P00076500 | 2019-07-12 1:06PM EDT | 76.50 | 0.25 | 0.00 | 0.40 | 0.00 | - | 3 | 69 | 64.55% |
| ZS190719P00077000 | 2019-07-11 3:58PM EDT | 77.00 | 0.37 | 0.00 | 0.40 | 0.00 | - | 8 | 61 | 61.13% |
| ZS190719P00077500 | 2019-07-15 9:43AM EDT | 77.50 | 0.32 | 0.00 | 0.40 | 0.00 | - | 2 | 34 | 57.62% |
| ZS190719P00078000 | 2019-07-15 2:16PM EDT | 78.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 8 | 41 | 55.86% |
| ZS190719P00078500 | 2019-07-15 11:43AM EDT | 78.50 | 0.19 | 0.05 | 0.35 | 0.00 | - | 19 | 98 | 50.78% |
| ZS190719P00079000 | 2019-07-15 10:16AM EDT | 79.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 5 | 49 | 53.13% |
| ZS190719P00079500 | 2019-07-15 3:57PM EDT | 79.50 | 0.25 | 0.10 | 0.25 | 0.00 | - | 2 | 21 | 46.58% |
| ZS190719P00080000 | 2019-07-15 12:18PM EDT | 80.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 173 | 306 | 42.87% |
| ZS190719P00080500 | 2019-07-12 10:35AM EDT | 80.50 | 1.50 | 0.20 | 0.35 | 0.00 | - | 1 | 12 | 43.95% |
| ZS190719P00081000 | 2019-07-16 9:33AM EDT | 81.00 | 0.40 | 0.25 | 0.35 | -0.05 | -11.11% | 20 | 90 | 39.84% |
| ZS190719P00081500 | 2019-07-15 11:59AM EDT | 81.50 | 0.65 | 0.30 | 0.55 | 0.00 | - | 12 | 165 | 43.31% |
| ZS190719P00082000 | 2019-07-15 2:07PM EDT | 82.00 | 0.78 | 0.45 | 0.60 | 0.00 | - | 68 | 79 | 40.33% |
| ZS190719P00082500 | 2019-07-15 3:57PM EDT | 82.50 | 0.90 | 0.60 | 0.75 | 0.00 | - | 39 | 94 | 40.14% |
| ZS190719P00083000 | 2019-07-16 9:31AM EDT | 83.00 | 0.99 | 0.80 | 0.85 | -0.06 | -5.71% | 12 | 134 | 37.74% |
| ZS190719P00083500 | 2019-07-15 12:06PM EDT | 83.50 | 1.34 | 0.90 | 1.05 | 0.00 | - | 15 | 34 | 37.60% |
| ZS190719P00084000 | 2019-07-16 9:31AM EDT | 84.00 | 1.44 | 1.05 | 1.25 | +0.04 | +2.86% | 12 | 115 | 36.62% |
| ZS190719P00085000 | 2019-07-15 3:42PM EDT | 85.00 | 1.95 | 1.55 | 1.75 | 0.00 | - | 17 | 73 | 34.82% |
| ZS190719P00090000 | 2019-07-09 12:09PM EDT | 90.00 | 7.00 | 5.30 | 6.40 | 0.00 | - | 5 | 10 | 64.06% |
| ZS190719P00105000 | 2019-05-29 9:37AM EDT | 105.00 | 34.10 | 26.70 | 29.00 | 0.00 | - | 1 | 0 | 387.70% |