| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX190823C00110000 | 2019-08-19 10:05AM EDT | 110.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| CVX190823C00111000 | 2019-08-15 3:06PM EDT | 111.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVX190823C00112000 | 2019-08-19 12:12AM EDT | 112.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| CVX190823C00113000 | 2019-08-19 10:31AM EDT | 113.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX190823C00114000 | 2019-08-16 3:21PM EDT | 114.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX190823C00115000 | 2019-08-19 2:23PM EDT | 115.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| CVX190823C00116000 | 2019-08-19 3:38PM EDT | 116.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| CVX190823C00117000 | 2019-08-19 3:51PM EDT | 117.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| CVX190823C00118000 | 2019-08-19 3:55PM EDT | 118.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 1.56% |
| CVX190823C00119000 | 2019-08-19 3:55PM EDT | 119.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 3.13% |
| CVX190823C00120000 | 2019-08-19 3:59PM EDT | 120.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 6.25% |
| CVX190823C00121000 | 2019-08-19 3:27PM EDT | 121.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| CVX190823C00122000 | 2019-08-19 2:43PM EDT | 122.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CVX190823C00123000 | 2019-08-19 3:53PM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| CVX190823C00124000 | 2019-08-19 10:20AM EDT | 124.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX190823C00125000 | 2019-08-19 9:57AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVX190823C00126000 | 2019-08-19 1:54PM EDT | 126.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CVX190823C00127000 | 2019-08-12 11:27AM EDT | 127.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVX190823C00128000 | 2019-08-19 3:56PM EDT | 128.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX190823C00129000 | 2019-08-19 1:54PM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CVX190823C00130000 | 2019-08-15 9:50AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX190823C00131000 | 2019-08-05 9:48AM EDT | 131.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 25.00% |
| CVX190823C00132000 | 2019-08-02 9:52AM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CVX190823C00133000 | 2019-08-16 3:25PM EDT | 133.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVX190823C00134000 | 2019-07-26 11:39AM EDT | 134.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX190823C00135000 | 2019-07-16 11:10AM EDT | 135.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 55.86% |
| CVX190823C00137000 | 2019-07-10 2:32PM EDT | 137.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 0 | 62.50% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX190823P00105000 | 2019-08-19 12:12AM EDT | 105.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CVX190823P00106000 | 2019-08-19 12:12AM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CVX190823P00108000 | 2019-08-19 12:12AM EDT | 108.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CVX190823P00109000 | 2019-08-19 11:22AM EDT | 109.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CVX190823P00110000 | 2019-08-19 3:53PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 807 | 0 | 12.50% |
| CVX190823P00111000 | 2019-08-19 11:02AM EDT | 111.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CVX190823P00112000 | 2019-08-19 2:29PM EDT | 112.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| CVX190823P00113000 | 2019-08-19 3:18PM EDT | 113.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| CVX190823P00114000 | 2019-08-19 3:50PM EDT | 114.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 6.25% |
| CVX190823P00115000 | 2019-08-19 3:26PM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| CVX190823P00116000 | 2019-08-19 3:51PM EDT | 116.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 3.13% |
| CVX190823P00117000 | 2019-08-19 12:48PM EDT | 117.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.78% |
| CVX190823P00118000 | 2019-08-19 2:27PM EDT | 118.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CVX190823P00119000 | 2019-08-19 3:26PM EDT | 119.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| CVX190823P00120000 | 2019-08-19 10:44AM EDT | 120.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX190823P00121000 | 2019-08-19 10:36AM EDT | 121.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX190823P00122000 | 2019-08-16 3:47PM EDT | 122.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CVX190823P00123000 | 2019-08-16 11:59AM EDT | 123.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX190823P00124000 | 2019-08-16 9:40AM EDT | 124.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX190823P00125000 | 2019-08-06 10:56AM EDT | 125.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX190823P00126000 | 2019-08-16 11:25AM EDT | 126.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX190823P00127000 | 2019-08-01 10:54AM EDT | 127.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX190823P00128000 | 2019-07-05 11:22AM EDT | 128.00 | 6.85 | 9.30 | 10.50 | 0.00 | - | 2 | 1 | 0.00% |
| CVX190823P00129000 | 2019-07-05 3:59PM EDT | 129.00 | 7.00 | 10.20 | 11.80 | 0.00 | - | 17 | 17 | 52.05% |
| CVX190823P00130000 | 2019-08-16 2:25PM EDT | 130.00 | 14.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVX190823P00131000 | 2019-07-12 3:49PM EDT | 131.00 | 6.50 | 14.25 | 15.15 | 0.00 | - | 5 | 0 | 101.27% |
| CVX190823P00135000 | 2019-08-19 12:12AM EDT | 135.00 | 19.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |