| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN200228C00113000 | 2020-02-21 11:00AM EST | 113.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TXN200228C00115000 | 2020-02-18 9:30AM EST | 115.00 | 16.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN200228C00118000 | 2020-02-03 10:19AM EST | 118.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN200228C00119000 | 2020-01-21 12:02AM EST | 119.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN200228C00120000 | 2020-02-18 9:30AM EST | 120.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN200228C00121000 | 2020-02-21 10:53AM EST | 121.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TXN200228C00122000 | 2020-02-21 10:48AM EST | 122.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TXN200228C00123000 | 2020-02-07 10:37AM EST | 123.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TXN200228C00124000 | 2020-02-21 3:45PM EST | 124.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TXN200228C00125000 | 2020-02-21 2:56PM EST | 125.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TXN200228C00126000 | 2020-02-21 10:52AM EST | 126.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TXN200228C00127000 | 2020-02-21 1:57PM EST | 127.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TXN200228C00128000 | 2020-02-21 3:57PM EST | 128.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| TXN200228C00129000 | 2020-02-21 3:25PM EST | 129.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.78% |
| TXN200228C00130000 | 2020-02-21 3:31PM EST | 130.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 3.13% |
| TXN200228C00131000 | 2020-02-21 3:51PM EST | 131.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| TXN200228C00132000 | 2020-02-21 1:44PM EST | 132.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| TXN200228C00133000 | 2020-02-21 3:39PM EST | 133.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TXN200228C00134000 | 2020-02-21 3:48PM EST | 134.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| TXN200228C00135000 | 2020-02-21 10:26AM EST | 135.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN200228C00136000 | 2020-02-21 3:59PM EST | 136.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| TXN200228C00137000 | 2020-02-21 3:59PM EST | 137.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| TXN200228C00138000 | 2020-02-21 9:31AM EST | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TXN200228C00139000 | 2020-02-21 3:59PM EST | 139.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| TXN200228C00140000 | 2020-02-21 3:57PM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TXN200228C00141000 | 2020-02-19 10:14AM EST | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN200228C00142000 | 2020-02-11 10:42AM EST | 142.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TXN200228C00143000 | 2020-02-06 1:26PM EST | 143.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TXN200228C00144000 | 2020-02-05 1:40PM EST | 144.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TXN200228C00145000 | 2020-02-13 11:33AM EST | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TXN200228C00150000 | 2020-02-11 11:05AM EST | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TXN200228P00105000 | 2020-02-07 11:49AM EST | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TXN200228P00110000 | 2020-02-06 11:22AM EST | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN200228P00113000 | 2020-02-21 3:29PM EST | 113.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| TXN200228P00114000 | 2020-02-12 11:32AM EST | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TXN200228P00115000 | 2020-02-20 9:43AM EST | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXN200228P00116000 | 2020-02-21 2:14PM EST | 116.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TXN200228P00117000 | 2020-02-21 1:48PM EST | 117.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TXN200228P00118000 | 2020-02-21 10:06AM EST | 118.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TXN200228P00119000 | 2020-02-21 2:08PM EST | 119.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TXN200228P00120000 | 2020-02-21 3:59PM EST | 120.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,009 | 0 | 12.50% |
| TXN200228P00121000 | 2020-02-21 3:29PM EST | 121.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 12.50% |
| TXN200228P00122000 | 2020-02-21 12:13PM EST | 122.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| TXN200228P00123000 | 2020-02-21 3:31PM EST | 123.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| TXN200228P00124000 | 2020-02-21 2:56PM EST | 124.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 6.25% |
| TXN200228P00125000 | 2020-02-21 3:25PM EST | 125.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1,079 | 0 | 6.25% |
| TXN200228P00126000 | 2020-02-21 3:54PM EST | 126.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 6.25% |
| TXN200228P00127000 | 2020-02-21 3:54PM EST | 127.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 3.13% |
| TXN200228P00128000 | 2020-02-21 3:54PM EST | 128.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.78% |
| TXN200228P00129000 | 2020-02-21 2:23PM EST | 129.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| TXN200228P00130000 | 2020-02-21 12:29PM EST | 130.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TXN200228P00131000 | 2020-02-21 3:54PM EST | 131.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| TXN200228P00132000 | 2020-02-21 12:38PM EST | 132.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| TXN200228P00133000 | 2020-02-21 3:54PM EST | 133.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| TXN200228P00134000 | 2020-02-21 3:45PM EST | 134.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| TXN200228P00135000 | 2020-02-21 3:35PM EST | 135.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TXN200228P00136000 | 2020-02-20 9:39AM EST | 136.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TXN200228P00137000 | 2020-02-20 1:17PM EST | 137.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TXN200228P00138000 | 2020-02-19 9:40AM EST | 138.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TXN200228P00139000 | 2020-02-19 10:30AM EST | 139.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TXN200228P00140000 | 2020-02-21 9:34AM EST | 140.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TXN200228P00141000 | 2020-01-22 1:56PM EST | 141.00 | 9.50 | 11.90 | 13.05 | 0.00 | - | - | 0 | 65.58% |
| TXN200228P00142000 | 2020-01-22 3:51PM EST | 142.00 | 10.65 | 13.15 | 14.10 | 0.00 | - | - | 0 | 50.20% |
| TXN200228P00143000 | 2020-01-23 3:26PM EST | 143.00 | 10.60 | 14.05 | 14.85 | 0.00 | - | - | 0 | 64.75% |
| TXN200228P00145000 | 2020-01-22 1:52PM EST | 145.00 | 12.50 | 16.05 | 16.85 | 0.00 | - | - | 0 | 71.00% |
| TXN200228P00147000 | 2020-02-20 1:41PM EST | 147.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |