| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP190118C00018000 | 2018-11-07 3:13PM EST | 18.00 | 25.15 | 21.95 | 22.30 | 0.00 | - | 68 | 20 | 375.00% |
| BP190118C00020000 | 2018-12-06 10:14AM EST | 20.00 | 19.30 | 19.80 | 20.35 | 0.00 | - | 1 | 1 | 564.06% |
| BP190118C00023000 | 2018-11-07 2:04PM EST | 23.00 | 19.93 | 16.80 | 17.35 | 0.00 | - | 4 | 0 | 464.06% |
| BP190118C00024000 | 2018-11-07 1:57PM EST | 24.00 | 18.89 | 15.95 | 16.35 | 0.00 | - | 18 | 0 | 309.38% |
| BP190118C00025000 | 2018-11-07 2:38PM EST | 25.00 | 18.05 | 14.90 | 17.60 | 0.00 | - | 16 | 0 | 621.48% |
| BP190118C00028000 | 2019-01-14 10:39AM EST | 28.00 | 12.52 | 12.10 | 12.25 | 0.00 | - | 77 | 451 | 245.31% |
| BP190118C00030000 | 2019-01-16 10:01AM EST | 30.00 | 10.05 | 10.10 | 10.25 | -0.18 | -1.76% | 3 | 345 | 204.69% |
| BP190118C00031000 | 2019-01-09 10:13AM EST | 31.00 | 9.60 | 9.00 | 9.30 | 0.00 | - | 20 | 50 | 167.19% |
| BP190118C00032000 | 2019-01-04 11:00AM EST | 32.00 | 8.05 | 8.10 | 8.25 | 0.00 | - | 50 | 278 | 165.63% |
| BP190118C00033000 | 2018-11-07 1:55PM EST | 33.00 | 9.90 | 7.00 | 7.30 | 0.00 | - | 4 | 0 | 131.25% |
| BP190118C00034000 | 2019-01-10 10:29AM EST | 34.00 | 6.45 | 6.00 | 6.30 | 0.00 | - | 15 | 95 | 114.06% |
| BP190118C00035000 | 2019-01-16 2:32PM EST | 35.00 | 5.20 | 5.10 | 5.30 | +0.10 | +1.96% | 20 | 609 | 117.19% |
| BP190118C00035500 | 2018-12-28 10:49AM EST | 35.50 | 3.10 | 4.55 | 4.80 | 0.00 | - | 40 | 40 | 99.22% |
| BP190118C00036000 | 2019-01-04 2:34PM EST | 36.00 | 4.10 | 4.10 | 4.20 | 0.00 | - | 20 | 161 | 79.69% |
| BP190118C00036500 | 2018-12-31 12:31PM EST | 36.50 | 2.01 | 3.55 | 3.75 | 0.00 | - | 62 | 64 | 71.88% |
| BP190118C00037000 | 2019-01-15 2:50PM EST | 37.00 | 3.10 | 3.10 | 3.20 | 0.00 | - | 37 | 289 | 63.28% |
| BP190118C00037500 | 2019-01-10 9:30AM EST | 37.50 | 2.84 | 2.58 | 2.70 | 0.00 | - | 4 | 136 | 50.00% |
| BP190118C00038000 | 2019-01-16 1:23PM EST | 38.00 | 2.03 | 2.10 | 2.20 | -0.43 | -17.48% | 6 | 1,377 | 57.42% |
| BP190118C00038500 | 2019-01-16 2:55PM EST | 38.50 | 1.63 | 1.59 | 1.71 | -0.01 | -0.61% | 24 | 227 | 48.83% |
| BP190118C00039000 | 2019-01-16 3:49PM EST | 39.00 | 1.19 | 1.13 | 1.25 | -0.09 | -7.03% | 8 | 1,198 | 43.16% |
| BP190118C00039500 | 2019-01-16 3:57PM EST | 39.50 | 0.74 | 0.67 | 0.78 | -0.01 | -1.33% | 227 | 604 | 33.59% |
| BP190118C00040000 | 2019-01-16 3:43PM EST | 40.00 | 0.38 | 0.32 | 0.39 | -0.05 | -11.63% | 670 | 24,866 | 27.54% |
| BP190118C00040500 | 2019-01-16 2:11PM EST | 40.50 | 0.11 | 0.11 | 0.15 | -0.07 | -38.89% | 1,278 | 1,418 | 25.39% |
| BP190118C00041000 | 2019-01-16 3:03PM EST | 41.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 587 | 3,055 | 24.22% |
| BP190118C00041500 | 2019-01-16 2:24PM EST | 41.50 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 3 | 341 | 28.52% |
| BP190118C00042000 | 2019-01-16 11:34AM EST | 42.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 42 | 6,504 | 39.45% |
| BP190118C00042500 | 2019-01-10 12:18PM EST | 42.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 75 | 246 | 43.75% |
| BP190118C00043000 | 2019-01-16 3:10PM EST | 43.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 2,165 | 50.78% |
| BP190118C00043500 | 2018-12-28 10:08AM EST | 43.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 50 | 50 | 51.56% |
| BP190118C00044000 | 2019-01-16 3:15PM EST | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 4,111 | 53.13% |
| BP190118C00045000 | 2019-01-16 11:52AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 12,350 | 62.50% |
| BP190118C00046000 | 2019-01-15 3:53PM EST | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 4,240 | 75.00% |
| BP190118C00047000 | 2019-01-16 11:49AM EST | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 13,425 | 84.38% |
| BP190118C00048000 | 2019-01-16 12:44PM EST | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 4,011 | 103.13% |
| BP190118C00049000 | 2019-01-14 1:18PM EST | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,421 | 103.13% |
| BP190118C00050000 | 2019-01-15 10:49AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12,026 | 112.50% |
| BP190118C00052500 | 2019-01-08 12:16PM EST | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,730 | 137.50% |
| BP190118C00055000 | 2019-01-02 12:25PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 4,090 | 156.25% |
| BP190118C00060000 | 2018-10-16 9:46AM EST | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 208 | 1,509 | 193.75% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BP190118P00018000 | 2019-01-15 1:08PM EST | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 722 | 375.00% |
| BP190118P00020000 | 2018-12-28 9:30AM EST | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 657 | 356.25% |
| BP190118P00023000 | 2019-01-02 9:57AM EST | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 850 | 293.75% |
| BP190118P00025000 | 2018-12-07 2:46PM EST | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,016 | 250.00% |
| BP190118P00027000 | 2018-12-12 10:30AM EST | 27.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 212.50% |
| BP190118P00028000 | 2019-01-14 11:53AM EST | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,920 | 181.25% |
| BP190118P00029000 | 2019-01-02 9:31AM EST | 29.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 1 | 766 | 178.13% |
| BP190118P00030000 | 2019-01-14 9:30AM EST | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 7,119 | 162.50% |
| BP190118P00031000 | 2018-12-28 2:58PM EST | 31.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 29 | 77 | 143.75% |
| BP190118P00032000 | 2019-01-04 10:27AM EST | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 3,713 | 128.13% |
| BP190118P00032500 | 2019-01-11 3:24PM EST | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 300 | 350 | 121.88% |
| BP190118P00033000 | 2019-01-10 10:29AM EST | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 182 | 112.50% |
| BP190118P00033500 | 2019-01-16 2:34PM EST | 33.50 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 4 | 54 | 106.25% |
| BP190118P00034000 | 2019-01-11 11:12AM EST | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 568 | 96.88% |
| BP190118P00034500 | 2019-01-03 11:33AM EST | 34.50 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 107 | 90.63% |
| BP190118P00035000 | 2019-01-16 12:55PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 8,623 | 75.00% |
| BP190118P00035500 | 2019-01-02 10:57AM EST | 35.50 | 0.16 | 0.00 | 0.01 | 0.00 | - | 160 | 169 | 68.75% |
| BP190118P00036000 | 2019-01-15 2:45PM EST | 36.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3,430 | 67.19% |
| BP190118P00036500 | 2019-01-15 11:16AM EST | 36.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 181 | 64.06% |
| BP190118P00037000 | 2019-01-16 1:25PM EST | 37.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 4,324 | 53.13% |
| BP190118P00037500 | 2019-01-15 10:24AM EST | 37.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 271 | 54.30% |
| BP190118P00038000 | 2019-01-16 3:12PM EST | 38.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 212 | 2,139 | 42.19% |
| BP190118P00038500 | 2019-01-16 11:07AM EST | 38.50 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 10 | 124 | 36.72% |
| BP190118P00039000 | 2019-01-16 2:53PM EST | 39.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 53 | 2,353 | 31.45% |
| BP190118P00039500 | 2019-01-16 2:26PM EST | 39.50 | 0.08 | 0.06 | 0.10 | -0.04 | -33.33% | 3,126 | 758 | 27.15% |
| BP190118P00040000 | 2019-01-16 3:58PM EST | 40.00 | 0.22 | 0.20 | 0.27 | 0.00 | - | 1,391 | 9,760 | 27.54% |
| BP190118P00040500 | 2019-01-16 11:30AM EST | 40.50 | 0.62 | 0.45 | 0.54 | +0.13 | +26.53% | 191 | 179 | 26.37% |
| BP190118P00041000 | 2019-01-16 2:53PM EST | 41.00 | 0.90 | 0.89 | 0.98 | +0.07 | +8.43% | 227 | 2,030 | 32.81% |
| BP190118P00041500 | 2019-01-11 9:52AM EST | 41.50 | 1.44 | 1.33 | 1.45 | 0.00 | - | 40 | 632 | 39.06% |
| BP190118P00042000 | 2019-01-16 3:23PM EST | 42.00 | 1.81 | 1.86 | 1.95 | +0.01 | +0.56% | 36 | 1,634 | 48.44% |
| BP190118P00043000 | 2019-01-16 1:49PM EST | 43.00 | 3.01 | 2.83 | 2.93 | +0.44 | +17.12% | 2 | 1,518 | 60.94% |
| BP190118P00044000 | 2019-01-16 3:52PM EST | 44.00 | 3.89 | 3.80 | 4.10 | +0.42 | +12.10% | 1 | 1,000 | 81.64% |
| BP190118P00045000 | 2019-01-03 11:55AM EST | 45.00 | 6.14 | 4.80 | 5.10 | 0.00 | - | 9 | 310 | 96.88% |
| BP190118P00046000 | 2018-12-28 9:34AM EST | 46.00 | 7.57 | 5.80 | 6.10 | 0.00 | - | 1 | 372 | 110.94% |
| BP190118P00047000 | 2019-01-16 1:30PM EST | 47.00 | 7.01 | 6.85 | 7.15 | +0.31 | +4.63% | 3 | 636 | 139.06% |
| BP190118P00048000 | 2018-11-30 12:10PM EST | 48.00 | 7.65 | 7.75 | 8.10 | 0.00 | - | 8 | 9 | 127.34% |
| BP190118P00049000 | 2019-01-09 3:28PM EST | 49.00 | 8.60 | 8.75 | 9.05 | 0.00 | - | 1 | 0 | 123.44% |
| BP190118P00050000 | 2018-11-28 2:51PM EST | 50.00 | 9.30 | 9.75 | 10.05 | 0.00 | - | 200 | 7 | 134.38% |
| BP190118P00052500 | 2018-11-16 2:15PM EST | 52.50 | 11.78 | 12.25 | 12.70 | 0.00 | - | 3 | 0 | 200.78% |
| BP190118P00055000 | 2018-10-03 9:35AM EST | 55.00 | 8.80 | 14.70 | 17.35 | 0.00 | - | 30 | 0 | 416.41% |
| BP190118P00060000 | 2018-11-08 12:52PM EST | 60.00 | 18.60 | 19.60 | 20.20 | 0.00 | - | 15 | 0 | 223.44% |