| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ190726C00160000 | 2019-06-26 1:01PM EDT | 160.00 | 26.80 | 41.90 | 42.50 | 0.00 | - | - | 0 | 114.06% |
| STZ190726C00165000 | 2019-06-27 3:34PM EDT | 165.00 | 24.80 | 36.80 | 37.70 | 0.00 | - | 3 | 0 | 114.55% |
| STZ190726C00172500 | 2019-07-12 1:59PM EDT | 172.50 | 27.60 | 29.40 | 30.10 | 0.00 | - | 10 | 0 | 88.48% |
| STZ190726C00175000 | 2019-07-02 12:48PM EDT | 175.00 | 22.60 | 26.60 | 27.50 | 0.00 | - | 1 | 0 | 75.88% |
| STZ190726C00177500 | 2019-07-23 2:07PM EDT | 177.50 | 24.88 | 24.40 | 25.00 | +11.79 | +90.07% | 2 | 2 | 69.63% |
| STZ190726C00182500 | 2019-06-28 1:50PM EDT | 182.50 | 16.80 | 19.40 | 20.10 | 0.00 | - | 1 | 0 | 62.01% |
| STZ190726C00185000 | 2019-07-22 10:43AM EDT | 185.00 | 15.52 | 16.90 | 17.50 | 0.00 | - | 4 | 0 | 50.98% |
| STZ190726C00187500 | 2019-06-28 3:57PM EDT | 187.50 | 12.59 | 14.40 | 15.10 | 0.00 | - | 3 | 0 | 48.78% |
| STZ190726C00190000 | 2019-07-22 9:59AM EDT | 190.00 | 11.96 | 12.10 | 12.50 | 0.00 | - | 4 | 0 | 38.38% |
| STZ190726C00192500 | 2019-07-23 10:24AM EDT | 192.50 | 9.51 | 9.50 | 10.00 | +3.03 | +46.76% | 1 | 0 | 31.93% |
| STZ190726C00195000 | 2019-07-19 2:23PM EDT | 195.00 | 7.47 | 7.20 | 7.60 | 0.00 | - | 16 | 0 | 28.22% |
| STZ190726C00197500 | 2019-07-23 10:43AM EDT | 197.50 | 5.80 | 4.80 | 5.20 | +0.71 | +13.95% | 2 | 0 | 22.95% |
| STZ190726C00200000 | 2019-07-23 11:25AM EDT | 200.00 | 3.60 | 2.85 | 3.00 | -0.10 | -2.70% | 19 | 0 | 18.95% |
| STZ190726C00202500 | 2019-07-23 1:41PM EDT | 202.50 | 1.40 | 1.30 | 1.40 | -0.15 | -9.68% | 56 | 0 | 17.73% |
| STZ190726C00205000 | 2019-07-23 3:52PM EDT | 205.00 | 0.48 | 0.45 | 0.55 | -0.03 | -5.88% | 125 | 0 | 18.07% |
| STZ190726C00207500 | 2019-07-23 3:52PM EDT | 207.50 | 0.14 | 0.10 | 0.20 | -0.11 | -44.00% | 54 | 0 | 19.14% |
| STZ190726C00210000 | 2019-07-23 10:47AM EDT | 210.00 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 1 | 0 | 21.78% |
| STZ190726C00212500 | 2019-07-12 12:12PM EDT | 212.50 | 0.20 | 0.05 | 0.10 | 0.00 | - | 150 | 0 | 27.15% |
| STZ190726C00215000 | 2019-07-10 9:57AM EDT | 215.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 5 | 0 | 34.86% |
| STZ190726C00217500 | 2019-07-16 2:16PM EDT | 217.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 40.04% |
| STZ190726C00220000 | 2019-06-28 1:42PM EDT | 220.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 0 | 37.70% |
| STZ190726C00222500 | 2019-06-28 2:41PM EDT | 222.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 0 | 41.99% |
| STZ190726C00235000 | 2019-06-17 12:04AM EDT | 235.00 | 0.25 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ190726P00145000 | 2019-06-21 11:35AM EDT | 145.00 | 0.60 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 135.16% |
| STZ190726P00150000 | 2019-07-23 2:34PM EDT | 150.00 | 0.01 | 0.00 | 0.15 | -0.69 | -98.57% | 2 | 13 | 122.66% |
| STZ190726P00152500 | 2019-07-01 9:32AM EDT | 152.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 6 | 0 | 116.41% |
| STZ190726P00155000 | 2019-07-08 1:22PM EDT | 155.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 110.55% |
| STZ190726P00157500 | 2019-06-27 12:13PM EDT | 157.50 | 0.88 | 0.00 | 0.15 | 0.00 | - | - | 0 | 104.69% |
| STZ190726P00160000 | 2019-07-03 10:00AM EDT | 160.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 98.83% |
| STZ190726P00162500 | 2019-06-28 10:00AM EDT | 162.50 | 0.45 | 0.00 | 0.15 | 0.00 | - | 40 | 0 | 92.97% |
| STZ190726P00165000 | 2019-07-03 10:00AM EDT | 165.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 82.81% |
| STZ190726P00167500 | 2019-06-28 2:01PM EDT | 167.50 | 0.37 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 81.64% |
| STZ190726P00170000 | 2019-07-10 9:53AM EDT | 170.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 20 | 0 | 75.98% |
| STZ190726P00172500 | 2019-07-11 9:38AM EDT | 172.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 0 | 70.31% |
| STZ190726P00175000 | 2019-07-02 9:54AM EDT | 175.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 64.84% |
| STZ190726P00177500 | 2019-07-16 9:40AM EDT | 177.50 | 0.10 | 0.10 | 0.15 | 0.00 | - | 5 | 0 | 64.26% |
| STZ190726P00180000 | 2019-07-10 9:53AM EDT | 180.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 53.91% |
| STZ190726P00182500 | 2019-07-01 3:06PM EDT | 182.50 | 1.05 | 0.00 | 0.15 | 0.00 | - | 4 | 0 | 54.20% |
| STZ190726P00185000 | 2019-07-22 11:26AM EDT | 185.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 0 | 48.24% |
| STZ190726P00187500 | 2019-07-22 11:44AM EDT | 187.50 | 0.13 | 0.05 | 0.15 | 0.00 | - | 4 | 0 | 42.19% |
| STZ190726P00190000 | 2019-07-23 2:53PM EDT | 190.00 | 0.05 | 0.00 | 0.15 | -0.13 | -72.22% | 13 | 0 | 36.13% |
| STZ190726P00192500 | 2019-07-22 11:23AM EDT | 192.50 | 0.30 | 0.05 | 0.15 | 0.00 | - | 22 | 0 | 29.98% |
| STZ190726P00195000 | 2019-07-23 1:08PM EDT | 195.00 | 0.17 | 0.15 | 0.20 | -0.22 | -56.41% | 41 | 0 | 25.34% |
| STZ190726P00197500 | 2019-07-23 1:24PM EDT | 197.50 | 0.35 | 0.30 | 0.40 | -0.24 | -40.68% | 5 | 0 | 22.95% |
| STZ190726P00200000 | 2019-07-23 2:53PM EDT | 200.00 | 0.70 | 0.75 | 0.80 | -0.50 | -41.67% | 32 | 0 | 20.36% |
| STZ190726P00202500 | 2019-07-23 10:59AM EDT | 202.50 | 1.60 | 1.65 | 1.75 | -0.60 | -27.27% | 2 | 0 | 19.51% |
| STZ190726P00205000 | 2019-07-23 3:36PM EDT | 205.00 | 3.30 | 3.20 | 3.50 | -0.29 | -8.08% | 1 | 0 | 21.68% |
| STZ190726P00207500 | 2019-07-03 11:16AM EDT | 207.50 | 10.10 | 5.30 | 5.70 | 0.00 | - | - | 0 | 25.49% |
| STZ190726P00210000 | 2019-07-02 12:58PM EDT | 210.00 | 13.20 | 7.70 | 8.10 | 0.00 | - | 1 | 0 | 30.66% |