| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI190920C00035000 | 2019-08-19 3:42PM EDT | 35.00 | 7.60 | 6.85 | 10.75 | 0.00 | - | 2 | 0 | 110.94% |
| JCI190920C00040000 | 2019-09-12 2:32PM EDT | 40.00 | 4.36 | 3.70 | 3.95 | 0.00 | - | 3 | 0 | 56.45% |
| JCI190920C00041000 | 2019-09-13 3:19PM EDT | 41.00 | 3.04 | 2.58 | 3.00 | 0.00 | - | 3 | 3 | 59.77% |
| JCI190920C00042000 | 2019-09-13 2:27PM EDT | 42.00 | 2.25 | 1.69 | 2.02 | 0.00 | - | 5 | 5 | 46.19% |
| JCI190920C00042500 | 2019-09-16 12:08AM EDT | 42.50 | 1.91 | 1.25 | 1.52 | 0.00 | - | - | 1 | 38.18% |
| JCI190920C00043000 | 2019-09-13 12:59PM EDT | 43.00 | 1.26 | 0.94 | 1.04 | 0.00 | - | 14 | 22 | 30.66% |
| JCI190920C00043500 | 2019-09-16 12:08AM EDT | 43.50 | 0.79 | 0.56 | 0.64 | 0.00 | - | - | - | 25.98% |
| JCI190920C00044000 | 2019-09-13 2:52PM EDT | 44.00 | 0.55 | 0.28 | 0.35 | 0.00 | - | 33 | 856 | 23.54% |
| JCI190920C00044500 | 2019-09-16 12:08AM EDT | 44.50 | 0.29 | 0.11 | 0.17 | 0.00 | - | - | 49 | 22.46% |
| JCI190920C00045000 | 2019-09-16 9:39AM EDT | 45.00 | 0.06 | 0.02 | 0.09 | -0.07 | -53.85% | 5 | 746 | 23.44% |
| JCI190920C00046000 | 2019-09-11 12:17PM EDT | 46.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 35.74% |
| JCI190920C00047000 | 2019-08-22 10:43AM EDT | 47.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 2 | 42.19% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JCI190920P00036000 | 2019-08-01 2:51PM EDT | 36.00 | 0.12 | 0.00 | 0.18 | 0.00 | - | 10 | 10 | 99.22% |
| JCI190920P00037000 | 2019-08-29 12:45PM EDT | 37.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 0 | 75.00% |
| JCI190920P00038000 | 2019-07-24 3:05PM EDT | 38.00 | 0.40 | 0.28 | 0.33 | 0.00 | - | - | 6 | 103.71% |
| JCI190920P00039000 | 2019-08-19 1:09PM EDT | 39.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 4 | 9 | 58.20% |
| JCI190920P00040000 | 2019-09-11 9:49AM EDT | 40.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 7 | 19 | 51.56% |
| JCI190920P00041000 | 2019-09-12 9:59AM EDT | 41.00 | 0.05 | 0.04 | 0.17 | 0.00 | - | 1 | 365 | 49.81% |
| JCI190920P00042000 | 2019-09-11 1:41PM EDT | 42.00 | 0.16 | 0.04 | 0.13 | 0.00 | - | 40 | 751 | 33.01% |
| JCI190920P00043000 | 2019-09-06 3:31PM EDT | 43.00 | 0.78 | 0.15 | 0.19 | 0.00 | - | 2 | 179 | 22.75% |
| JCI190920P00043500 | 2019-09-16 12:08AM EDT | 43.50 | 0.24 | 0.27 | 0.33 | 0.00 | - | - | 24 | 21.00% |
| JCI190920P00044000 | 2019-09-13 10:49AM EDT | 44.00 | 0.43 | 0.48 | 0.58 | 0.00 | - | 6 | 97 | 20.51% |
| JCI190920P00044500 | 2019-09-16 12:08AM EDT | 44.50 | 0.60 | 0.80 | 0.92 | 0.00 | - | - | 5 | 19.92% |
| JCI190920P00050000 | 2019-07-23 9:31AM EDT | 50.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |