| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS190621C00070000 | 2019-06-07 11:24AM EDT | 70.00 | 30.60 | 25.60 | 29.70 | 0.00 | - | 1 | 1 | 304.79% |
| CTXS190621C00085000 | 2019-05-29 1:26PM EDT | 85.00 | 9.80 | 11.10 | 13.70 | 0.00 | - | 1 | 0 | 130.57% |
| CTXS190621C00090000 | 2019-06-17 1:26PM EDT | 90.00 | 7.25 | 5.80 | 9.90 | 0.00 | - | 2 | 12 | 52.25% |
| CTXS190621C00093000 | 2019-05-31 2:58PM EDT | 93.00 | 2.65 | 4.00 | 5.80 | 0.00 | - | 1 | 11 | 71.73% |
| CTXS190621C00093500 | 2019-05-31 2:55PM EDT | 93.50 | 2.37 | 2.45 | 6.40 | 0.00 | - | 1 | 15 | 98.97% |
| CTXS190621C00094000 | 2019-05-24 3:57PM EDT | 94.00 | 2.70 | 2.15 | 5.80 | 0.00 | - | 10 | 21 | 91.36% |
| CTXS190621C00094500 | 2019-05-24 2:09PM EDT | 94.50 | 2.35 | 1.65 | 5.40 | 0.00 | - | 20 | 41 | 89.11% |
| CTXS190621C00095000 | 2019-06-17 3:55PM EDT | 95.00 | 2.30 | 2.50 | 3.30 | 0.00 | - | 1 | 244 | 39.80% |
| CTXS190621C00095500 | 2019-05-28 11:56AM EDT | 95.50 | 2.00 | 2.10 | 2.60 | 0.00 | - | 15 | 125 | 29.49% |
| CTXS190621C00096000 | 2019-06-12 12:56PM EDT | 96.00 | 1.50 | 1.65 | 2.30 | 0.00 | - | 30 | 148 | 31.49% |
| CTXS190621C00096500 | 2019-06-18 12:41PM EDT | 96.50 | 1.65 | 0.15 | 1.85 | +0.22 | +15.38% | 9 | 74 | 28.42% |
| CTXS190621C00097000 | 2019-06-17 9:39AM EDT | 97.00 | 1.20 | 1.05 | 1.35 | 0.00 | - | 1 | 548 | 23.58% |
| CTXS190621C00097500 | 2019-06-18 1:31PM EDT | 97.50 | 0.95 | 0.70 | 1.05 | +0.05 | +5.56% | 4 | 181 | 23.24% |
| CTXS190621C00098000 | 2019-06-17 1:58PM EDT | 98.00 | 0.70 | 0.45 | 0.85 | 0.00 | - | 9 | 84 | 24.32% |
| CTXS190621C00098500 | 2019-06-17 1:36PM EDT | 98.50 | 0.50 | 0.35 | 0.55 | 0.00 | - | 14 | 296 | 21.83% |
| CTXS190621C00099000 | 2019-06-18 12:13PM EDT | 99.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 40 | 84 | 23.44% |
| CTXS190621C00099500 | 2019-06-18 10:14AM EDT | 99.50 | 0.40 | 0.10 | 0.35 | -0.15 | -27.27% | 7 | 609 | 24.37% |
| CTXS190621C00100000 | 2019-06-18 2:56PM EDT | 100.00 | 0.18 | 0.10 | 0.20 | -0.07 | -28.00% | 39 | 7,432 | 22.56% |
| CTXS190621C00101000 | 2019-06-11 1:15PM EDT | 101.00 | 0.25 | 0.05 | 0.85 | 0.00 | - | 10 | 53 | 50.64% |
| CTXS190621C00102000 | 2019-06-03 1:37PM EDT | 102.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 20 | 505 | 38.77% |
| CTXS190621C00103000 | 2019-06-07 12:36PM EDT | 103.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 121 | 180 | 50.78% |
| CTXS190621C00104000 | 2019-06-07 3:57PM EDT | 104.00 | 0.26 | 0.00 | 0.35 | 0.00 | - | 870 | 968 | 52.34% |
| CTXS190621C00105000 | 2019-06-14 2:20PM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 7,641 | 58.98% |
| CTXS190621C00106000 | 2019-06-07 3:19PM EDT | 106.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 26 | 244 | 56.06% |
| CTXS190621C00107000 | 2019-06-03 1:48PM EDT | 107.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 31 | 1,174 | 62.50% |
| CTXS190621C00110000 | 2019-06-14 9:59AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 7,839 | 56.25% |
| CTXS190621C00115000 | 2019-06-10 1:13PM EDT | 115.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 5,077 | 73.44% |
| CTXS190621C00120000 | 2019-05-30 12:15PM EDT | 120.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 13 | 1,544 | 122.85% |
| CTXS190621C00125000 | 2019-06-07 11:09AM EDT | 125.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 148 | 125.98% |
| CTXS190621C00130000 | 2019-06-10 12:00AM EDT | 130.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 7 | 15 | 138.48% |
| CTXS190621C00135000 | 2019-06-07 11:24AM EDT | 135.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 6 | 9 | 172.27% |
| CTXS190621C00140000 | 2019-06-07 11:24AM EDT | 140.00 | 0.94 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 187.50% |
| CTXS190621C00150000 | 2019-06-07 11:24AM EDT | 150.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 2 | 1 | 205.47% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTXS190621P00070000 | 2019-06-10 10:11AM EDT | 70.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 0 | 2 | 170.31% |
| CTXS190621P00080000 | 2019-06-10 10:11AM EDT | 80.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 48 | 22 | 82.03% |
| CTXS190621P00085000 | 2019-05-30 2:01PM EDT | 85.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 602 | 59.38% |
| CTXS190621P00087500 | 2019-06-05 9:54AM EDT | 87.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 53.91% |
| CTXS190621P00090000 | 2019-06-17 9:30AM EDT | 90.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,936 | 42.19% |
| CTXS190621P00090500 | 2019-06-06 2:09PM EDT | 90.50 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 23 | 54.59% |
| CTXS190621P00091000 | 2019-06-06 1:59PM EDT | 91.00 | 0.43 | 0.00 | 0.35 | 0.00 | - | 1 | 251 | 58.40% |
| CTXS190621P00091500 | 2019-06-06 2:09PM EDT | 91.50 | 0.50 | 0.00 | 0.45 | 0.00 | - | 1 | 6 | 59.77% |
| CTXS190621P00092000 | 2019-06-04 10:48AM EDT | 92.00 | 1.10 | 0.00 | 0.35 | 0.00 | - | 1 | 155 | 51.95% |
| CTXS190621P00092500 | 2019-06-05 12:52PM EDT | 92.50 | 1.05 | 0.00 | 0.15 | 0.00 | - | 2 | 1,039 | 38.28% |
| CTXS190621P00093000 | 2019-06-06 1:59PM EDT | 93.00 | 0.79 | 0.00 | 0.35 | 0.00 | - | 6 | 32 | 45.31% |
| CTXS190621P00093500 | 2019-06-12 10:26AM EDT | 93.50 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 23 | 41.99% |
| CTXS190621P00094000 | 2019-05-31 9:38AM EDT | 94.00 | 2.17 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 36.52% |
| CTXS190621P00094500 | 2019-05-29 11:49AM EDT | 94.50 | 2.55 | 0.05 | 0.35 | 0.00 | - | 2 | 35 | 35.06% |
| CTXS190621P00095000 | 2019-06-13 12:23PM EDT | 95.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 13 | 4,774 | 31.54% |
| CTXS190621P00095500 | 2019-06-17 9:46AM EDT | 95.50 | 0.23 | 0.10 | 0.80 | 0.00 | - | 3 | 231 | 41.50% |
| CTXS190621P00096000 | 2019-06-12 1:49PM EDT | 96.00 | 0.95 | 0.15 | 0.40 | 0.00 | - | 58 | 68 | 25.59% |
| CTXS190621P00096500 | 2019-06-17 9:46AM EDT | 96.50 | 0.38 | 0.25 | 0.45 | 0.00 | - | 3 | 56 | 22.90% |
| CTXS190621P00097000 | 2019-06-17 12:02AM EDT | 97.00 | 1.20 | 0.40 | 0.75 | 0.00 | - | - | 1 | 26.17% |
| CTXS190621P00097500 | 2019-06-18 9:33AM EDT | 97.50 | 0.60 | 0.55 | 0.95 | -0.25 | -29.41% | 15 | 791 | 25.68% |
| CTXS190621P00098000 | 2019-06-13 9:35AM EDT | 98.00 | 0.95 | 0.80 | 1.15 | 0.00 | - | 1 | 13 | 24.32% |
| CTXS190621P00100000 | 2019-06-18 12:21PM EDT | 100.00 | 2.27 | 2.25 | 4.20 | -2.13 | -48.41% | 10 | 1,420 | 70.41% |
| CTXS190621P00105000 | 2019-06-11 10:44AM EDT | 105.00 | 8.97 | 7.00 | 8.90 | 0.00 | - | 5 | 2,949 | 70.46% |
| CTXS190621P00110000 | 2019-05-22 10:37AM EDT | 110.00 | 14.05 | 10.60 | 14.00 | 0.00 | - | 1 | 2 | 136.96% |
| CTXS190621P00115000 | 2019-05-22 10:37AM EDT | 115.00 | 19.05 | 16.60 | 18.30 | 0.00 | - | 1 | 22 | 87.89% |
| CTXS190621P00120000 | 2019-06-07 11:09AM EDT | 120.00 | 19.17 | 20.20 | 24.40 | 0.00 | - | 1 | 0 | 50.00% |