| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA190927C00012500 | 2019-09-12 12:32PM EDT | 12.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA190927C00014500 | 2019-08-19 12:27PM EDT | 14.50 | 3.80 | 6.80 | 7.30 | 0.00 | - | 1 | 1 | 214.06% |
| AA190927C00015500 | 2019-09-16 3:14PM EDT | 15.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AA190927C00016000 | 2019-08-30 9:59AM EDT | 16.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AA190927C00016500 | 2019-08-20 12:01PM EDT | 16.50 | 2.05 | 5.00 | 5.30 | 0.00 | - | 1 | 1 | 155.47% |
| AA190927C00017000 | 2019-09-16 3:14PM EDT | 17.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AA190927C00017500 | 2019-09-16 9:30AM EDT | 17.50 | 4.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA190927C00018000 | 2019-09-20 9:56AM EDT | 18.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AA190927C00018500 | 2019-09-13 2:01PM EDT | 18.50 | 4.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA190927C00019000 | 2019-09-20 3:44PM EDT | 19.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AA190927C00019500 | 2019-09-18 2:41PM EDT | 19.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AA190927C00020000 | 2019-09-20 9:46AM EDT | 20.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AA190927C00020500 | 2019-09-12 1:21PM EDT | 20.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AA190927C00021000 | 2019-09-20 3:49PM EDT | 21.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AA190927C00021500 | 2019-09-20 3:11PM EDT | 21.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| AA190927C00022000 | 2019-09-20 3:21PM EDT | 22.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 3.13% |
| AA190927C00022500 | 2019-09-20 2:57PM EDT | 22.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| AA190927C00023000 | 2019-09-20 1:00PM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| AA190927C00023500 | 2019-09-19 3:09PM EDT | 23.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AA190927C00024000 | 2019-09-20 10:35AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AA190927C00024500 | 2019-09-18 1:11PM EDT | 24.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AA190927C00025000 | 2019-09-17 10:07AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA190927P00013000 | 2019-08-19 2:23PM EDT | 13.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 206.25% |
| AA190927P00014500 | 2019-08-29 9:44AM EDT | 14.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AA190927P00015000 | 2019-09-13 2:54PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA190927P00015500 | 2019-08-29 11:55AM EDT | 15.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 50.00% |
| AA190927P00016000 | 2019-08-29 9:44AM EDT | 16.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AA190927P00016500 | 2019-09-05 12:12PM EDT | 16.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AA190927P00017000 | 2019-09-11 12:14PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA190927P00017500 | 2019-09-11 10:12AM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AA190927P00018000 | 2019-09-13 3:11PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| AA190927P00018500 | 2019-09-12 1:44PM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AA190927P00019000 | 2019-09-09 12:55PM EDT | 19.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| AA190927P00019500 | 2019-09-18 2:47PM EDT | 19.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AA190927P00020000 | 2019-09-17 9:30AM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AA190927P00020500 | 2019-09-11 11:28AM EDT | 20.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AA190927P00021000 | 2019-09-20 12:58PM EDT | 21.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AA190927P00021500 | 2019-09-20 3:26PM EDT | 21.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AA190927P00022000 | 2019-09-20 3:50PM EDT | 22.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AA190927P00022500 | 2019-09-20 3:03PM EDT | 22.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AA190927P00023000 | 2019-09-20 3:11PM EDT | 23.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AA190927P00023500 | 2019-09-17 9:30AM EDT | 23.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA190927P00024000 | 2019-09-16 12:05AM EDT | 24.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA190927P00024500 | 2019-09-16 12:05AM EDT | 24.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AA190927P00027500 | 2019-09-16 12:05AM EDT | 27.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |