| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BPL190816C00020000 | 2019-06-07 11:05AM EDT | 20.00 | 21.70 | 20.10 | 23.30 | 0.00 | - | 8 | 0 | 172.85% |
| BPL190816C00024000 | 2019-06-10 12:12AM EDT | 24.00 | 8.76 | 16.20 | 18.40 | 0.00 | - | 6 | 0 | 181.93% |
| BPL190816C00025000 | 2019-06-07 11:05AM EDT | 25.00 | 16.74 | 15.10 | 16.70 | 0.00 | - | 2 | 1 | 126.56% |
| BPL190816C00027000 | 2019-06-07 11:05AM EDT | 27.00 | 14.49 | 13.10 | 16.30 | 0.00 | - | 1 | 0 | 110.35% |
| BPL190816C00028000 | 2019-06-07 11:05AM EDT | 28.00 | 13.74 | 12.40 | 15.30 | 0.00 | - | 31 | 0 | 112.70% |
| BPL190816C00029000 | 2019-06-07 11:05AM EDT | 29.00 | 12.20 | 11.20 | 14.30 | 0.00 | - | 25 | 0 | 98.63% |
| BPL190816C00030000 | 2019-06-07 11:05AM EDT | 30.00 | 11.32 | 10.20 | 12.50 | 0.00 | - | 6 | 0 | 127.05% |
| BPL190816C00031000 | 2019-06-07 11:05AM EDT | 31.00 | 11.40 | 9.30 | 12.30 | 0.00 | - | 182 | 0 | 86.62% |
| BPL190816C00032000 | 2019-06-07 11:05AM EDT | 32.00 | 10.70 | 8.40 | 11.30 | 0.00 | - | 1,080 | 0 | 81.84% |
| BPL190816C00033000 | 2019-06-07 11:05AM EDT | 33.00 | 9.30 | 7.20 | 10.30 | 0.00 | - | 2,110 | 0 | 69.73% |
| BPL190816C00034000 | 2019-06-07 11:05AM EDT | 34.00 | 7.74 | 6.20 | 8.90 | 0.00 | - | 364 | 0 | 51.95% |
| BPL190816C00035000 | 2019-07-01 1:22PM EDT | 35.00 | 6.20 | 5.40 | 8.20 | 0.00 | - | 2 | 14 | 58.11% |
| BPL190816C00036000 | 2019-06-07 11:05AM EDT | 36.00 | 5.60 | 4.30 | 7.50 | 0.00 | - | 3,260 | 0 | 54.93% |
| BPL190816C00037000 | 2019-06-07 11:05AM EDT | 37.00 | 4.80 | 3.30 | 6.60 | 0.00 | - | 4,294 | 0 | 95.85% |
| BPL190816C00038000 | 2019-06-07 11:05AM EDT | 38.00 | 4.50 | 2.25 | 5.60 | 0.00 | - | 3,217 | 0 | 85.84% |
| BPL190816C00039000 | 2019-06-07 11:05AM EDT | 39.00 | 2.50 | 1.30 | 4.60 | 0.00 | - | 96 | 0 | 75.68% |
| BPL190816C00040000 | 2019-05-23 11:13AM EDT | 40.00 | 1.20 | 0.00 | 1.40 | 0.00 | - | 3 | 7 | 9.47% |
| BPL190816C00041000 | 2019-07-10 3:43PM EDT | 41.00 | 0.40 | 0.10 | 0.90 | 0.00 | - | 1 | 13 | 15.92% |
| BPL190816C00042000 | 2019-07-05 2:06PM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 84 | 785 | 7.23% |
| BPL190816C00043000 | 2019-05-23 1:52PM EDT | 43.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 12.99% |
| BPL190816C00044000 | 2019-06-07 11:05AM EDT | 44.00 | 0.05 | - | 1.20 | 0.00 | - | - | 1 | 49.41% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BPL190816P00018000 | 2019-06-07 11:05AM EDT | 18.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 154.30% |
| BPL190816P00020000 | 2019-06-07 11:05AM EDT | 20.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 26 | 187.70% |
| BPL190816P00021000 | 2019-06-10 12:13AM EDT | 21.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 165.23% |
| BPL190816P00022000 | 2019-06-07 11:05AM EDT | 22.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 10 | 166.60% |
| BPL190816P00023000 | 2019-06-07 11:05AM EDT | 23.00 | 0.25 | 0.10 | 1.00 | 0.00 | - | 10 | 3 | 160.55% |
| BPL190816P00024000 | 2019-06-10 12:13AM EDT | 24.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 8 | 4 | 141.41% |
| BPL190816P00025000 | 2019-06-07 11:05AM EDT | 25.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 50 | 138.18% |
| BPL190816P00027000 | 2019-05-30 3:27PM EDT | 27.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 25 | 120.90% |
| BPL190816P00028000 | 2019-05-29 3:44PM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 70.31% |
| BPL190816P00029000 | 2019-05-28 2:49PM EDT | 29.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 68 | 104.69% |
| BPL190816P00030000 | 2019-06-25 10:20AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 124 | 53.52% |
| BPL190816P00031000 | 2019-05-20 2:01PM EDT | 31.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 33 | 115.04% |
| BPL190816P00032000 | 2019-05-28 11:51AM EDT | 32.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 5 | 30 | 105.32% |
| BPL190816P00033000 | 2019-06-07 11:05AM EDT | 33.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 14 | 74.61% |
| BPL190816P00034000 | 2019-05-28 11:54AM EDT | 34.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 16 | 89.16% |
| BPL190816P00035000 | 2019-07-11 3:31PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 43 | 42.77% |
| BPL190816P00036000 | 2019-06-07 11:05AM EDT | 36.00 | 2.95 | 3.90 | 0.75 | 0.00 | - | 26 | 28 | 107.86% |
| BPL190816P00038000 | 2019-06-28 9:55AM EDT | 38.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 4 | 43 | 71.97% |
| BPL190816P00039000 | 2019-06-10 1:46PM EDT | 39.00 | 0.05 | 0.05 | 1.70 | 0.00 | - | 10 | 56 | 62.35% |
| BPL190816P00040000 | 2019-07-16 3:58PM EDT | 40.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 1,326 | 15.19% |
| BPL190816P00041000 | 2019-07-09 11:08AM EDT | 41.00 | 0.50 | 0.10 | 1.70 | 0.00 | - | 1 | 120 | 41.90% |
| BPL190816P00042000 | 2019-05-29 10:44AM EDT | 42.00 | 1.52 | 0.85 | 3.60 | 0.00 | - | 5 | 15 | 72.31% |
| BPL190816P00045000 | 2019-06-10 12:13AM EDT | 45.00 | 14.80 | 3.50 | 6.60 | 0.00 | - | 10 | 20 | 61.23% |