| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ190927C00162500 | 2019-09-04 12:37PM EDT | 162.50 | 49.80 | 40.80 | 45.00 | 0.00 | - | 1 | 0 | 108.20% |
| STZ190927C00170000 | 2019-09-20 11:43AM EDT | 170.00 | 34.62 | 34.50 | 37.40 | +34.62 | +∞% | 15 | 0 | 112.50% |
| STZ190927C00172500 | 2019-08-12 9:57AM EDT | 172.50 | 23.10 | 32.40 | 36.40 | 0.00 | - | 2 | 2 | 129.59% |
| STZ190927C00180000 | 2019-08-21 12:00PM EDT | 180.00 | 25.25 | 23.40 | 27.40 | 0.00 | - | 5 | 0 | 66.99% |
| STZ190927C00182500 | 2019-08-08 10:55AM EDT | 182.50 | 10.80 | 22.20 | 23.90 | 0.00 | - | - | 0 | 66.80% |
| STZ190927C00185000 | 2019-09-06 3:25PM EDT | 185.00 | 20.60 | 18.40 | 22.60 | 0.00 | - | 2 | 0 | 58.98% |
| STZ190927C00187500 | 2019-09-06 9:49AM EDT | 187.50 | 18.60 | 15.90 | 20.00 | 0.00 | - | 1 | 0 | 51.32% |
| STZ190927C00190000 | 2019-09-06 12:15PM EDT | 190.00 | 16.09 | 14.00 | 17.60 | 0.00 | - | 4 | 0 | 54.32% |
| STZ190927C00192500 | 2019-09-11 1:27PM EDT | 192.50 | 13.90 | 12.10 | 15.10 | 0.00 | - | - | 0 | 53.27% |
| STZ190927C00195000 | 2019-09-17 11:58AM EDT | 195.00 | 12.70 | 9.80 | 12.10 | 0.00 | - | 3 | 11 | 60.79% |
| STZ190927C00197500 | 2019-09-20 9:55AM EDT | 197.50 | 11.40 | 7.90 | 8.70 | +6.50 | +132.65% | 1 | 17 | 39.70% |
| STZ190927C00200000 | 2019-09-20 3:54PM EDT | 200.00 | 6.80 | 5.70 | 6.50 | +1.30 | +23.64% | 53 | 58 | 35.43% |
| STZ190927C00202500 | 2019-09-20 1:40PM EDT | 202.50 | 4.10 | 3.90 | 4.50 | -2.03 | -33.12% | 1 | 48 | 31.78% |
| STZ190927C00205000 | 2019-09-20 3:46PM EDT | 205.00 | 3.14 | 2.35 | 2.70 | -0.86 | -21.50% | 19 | 286 | 27.67% |
| STZ190927C00207500 | 2019-09-20 3:59PM EDT | 207.50 | 1.38 | 1.25 | 1.50 | -0.92 | -40.00% | 72 | 95 | 26.17% |
| STZ190927C00210000 | 2019-09-20 3:59PM EDT | 210.00 | 0.60 | 0.50 | 0.75 | -0.65 | -52.00% | 71 | 151 | 25.42% |
| STZ190927C00212500 | 2019-09-20 3:53PM EDT | 212.50 | 0.34 | 0.15 | 0.30 | -0.26 | -43.33% | 34 | 81 | 24.22% |
| STZ190927C00215000 | 2019-09-19 10:17AM EDT | 215.00 | 0.27 | 0.05 | 0.20 | 0.00 | - | 9 | 48 | 27.05% |
| STZ190927C00217500 | 2019-09-17 10:40AM EDT | 217.50 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 30.18% |
| STZ190927C00220000 | 2019-09-19 10:27AM EDT | 220.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 81 | 34.77% |
| STZ190927C00222500 | 2019-09-10 9:45AM EDT | 222.50 | 0.13 | - | 0.00 | 0.00 | - | - | 0 | 12.50% |
| STZ190927C00225000 | 2019-09-11 11:11AM EDT | 225.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 43.56% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STZ190927P00175000 | 2019-08-19 12:10AM EDT | 175.00 | 0.47 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 67.58% |
| STZ190927P00180000 | 2019-09-17 9:31AM EDT | 180.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 20 | 25 | 52.93% |
| STZ190927P00182500 | 2019-09-17 12:38PM EDT | 182.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 52.05% |
| STZ190927P00185000 | 2019-09-17 9:41AM EDT | 185.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 38 | 53.32% |
| STZ190927P00187500 | 2019-09-17 10:58AM EDT | 187.50 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 117 | 47.66% |
| STZ190927P00190000 | 2019-09-19 10:17AM EDT | 190.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 9 | 45 | 41.99% |
| STZ190927P00192500 | 2019-09-17 10:58AM EDT | 192.50 | 0.33 | 0.15 | 0.35 | 0.00 | - | 1 | 34 | 39.26% |
| STZ190927P00195000 | 2019-09-20 3:31PM EDT | 195.00 | 0.25 | 0.25 | 0.45 | -0.15 | -37.50% | 304 | 84 | 35.45% |
| STZ190927P00197500 | 2019-09-19 3:20PM EDT | 197.50 | 0.39 | 0.40 | 0.60 | 0.00 | - | 1 | 27 | 31.69% |
| STZ190927P00200000 | 2019-09-20 2:39PM EDT | 200.00 | 0.75 | 0.75 | 0.95 | +0.04 | +5.63% | 25 | 107 | 29.49% |
| STZ190927P00202500 | 2019-09-20 3:05PM EDT | 202.50 | 1.00 | 1.25 | 1.50 | +0.04 | +4.17% | 26 | 107 | 27.27% |
| STZ190927P00205000 | 2019-09-20 3:59PM EDT | 205.00 | 2.25 | 2.20 | 2.40 | +0.65 | +40.62% | 49 | 88 | 25.59% |
| STZ190927P00207500 | 2019-09-20 2:24PM EDT | 207.50 | 3.31 | 3.30 | 3.90 | +0.21 | +6.77% | 43 | 50 | 26.17% |
| STZ190927P00210000 | 2019-09-19 2:10PM EDT | 210.00 | 3.98 | 5.00 | 5.70 | 0.00 | - | 3 | 9 | 26.12% |
| STZ190927P00212500 | 2019-09-05 3:51PM EDT | 212.50 | 9.00 | 6.60 | 8.30 | 0.00 | - | - | 0 | 34.79% |