ANDX - Andeavor Logistics LP

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANDX190621C000225002019-06-10 12:06AM EDT22.5013.5511.9015.600.00-10383.20%
ANDX190621C000300002019-06-07 11:29AM EDT30.005.204.608.000.00-10195.31%
ANDX190621C000325002019-06-07 11:29AM EDT32.503.102.756.000.00-2415181.64%
ANDX190621C000350002019-06-17 2:00PM EDT35.000.730.450.950.00-162,97143.75%
ANDX190621C000375002019-06-13 3:49PM EDT37.500.150.000.800.00-44,03973.24%
ANDX190621C000400002019-06-07 11:14AM EDT40.000.100.000.100.00-2519067.19%
ANDX190621C000425002019-06-07 11:14AM EDT42.500.200.001.150.00-271170.51%
ANDX190621C000450002019-06-07 11:14AM EDT45.000.050.050.050.00-10214117.19%
ANDX190621C000475002019-06-07 11:14AM EDT47.500.100.000.350.00-368173.83%
ANDX190621C000500002019-06-10 12:06AM EDT50.000.050.000.350.00-1431196.88%
ANDX190621C000525002019-06-10 12:06AM EDT52.500.100.001.150.00-00285.35%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ANDX190621P000225002019-06-10 12:06AM EDT22.500.250.001.150.00-22359.96%
ANDX190621P000250002019-06-10 12:06AM EDT25.000.150.000.350.00-2020216.41%
ANDX190621P000275002019-06-03 9:39AM EDT27.500.050.000.350.00-30102167.58%
ANDX190621P000300002019-06-07 11:14AM EDT30.000.090.000.300.00-2781116.80%
ANDX190621P000325002019-06-17 1:05PM EDT32.500.050.050.050.00-634854.69%
ANDX190621P000350002019-06-12 11:25AM EDT35.000.050.000.200.00-128428.13%
ANDX190621P000375002019-05-28 11:13AM EDT37.502.900.803.000.00-841121.88%
ANDX190621P000400002019-06-07 11:14AM EDT40.006.413.505.400.00-154163.87%
ANDX190621P000425002019-06-07 11:14AM EDT42.509.525.808.000.00-30213.48%
ANDX190621P000450002019-06-07 11:14AM EDT45.0010.608.4010.400.00-190240.63%
ANDX190621P000475002019-06-10 12:06AM EDT47.5013.2511.0013.200.00-01166.02%
ANDX190621P000500002019-06-10 12:06AM EDT50.0011.5013.3015.500.00-018311.72%