| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC190201C00040000 | 2019-01-07 1:11PM EST | 40.00 | 8.20 | 9.10 | 9.50 | 0.00 | - | 1 | 1 | 63.48% |
| INTC190201C00041000 | 2019-01-17 11:47AM EST | 41.00 | 7.50 | 8.05 | 8.50 | 0.00 | - | 1 | 1 | 54.30% |
| INTC190201C00042000 | 2019-01-18 3:05PM EST | 42.00 | 7.17 | 7.10 | 7.60 | +0.52 | +7.82% | 3 | 12 | 55.47% |
| INTC190201C00043000 | 2019-01-11 12:31PM EST | 43.00 | 6.45 | 6.25 | 6.50 | 0.00 | - | 1 | 15 | 50.68% |
| INTC190201C00044000 | 2019-01-18 11:37AM EST | 44.00 | 5.50 | 5.30 | 5.55 | +0.55 | +11.11% | 2 | 60 | 53.52% |
| INTC190201C00045000 | 2019-01-18 10:00AM EST | 45.00 | 4.23 | 4.45 | 4.65 | +0.23 | +5.75% | 9 | 34 | 50.20% |
| INTC190201C00046000 | 2019-01-16 3:38PM EST | 46.00 | 3.06 | 3.60 | 3.80 | 0.00 | - | 10 | 106 | 47.46% |
| INTC190201C00047000 | 2019-01-18 3:03PM EST | 47.00 | 2.77 | 2.85 | 2.97 | +0.49 | +21.49% | 20 | 487 | 43.90% |
| INTC190201C00048000 | 2019-01-18 3:00PM EST | 48.00 | 2.10 | 2.17 | 2.26 | +0.33 | +18.64% | 170 | 635 | 41.99% |
| INTC190201C00049000 | 2019-01-18 3:50PM EST | 49.00 | 1.51 | 1.59 | 1.64 | +0.26 | +20.80% | 275 | 706 | 40.23% |
| INTC190201C00050000 | 2019-01-18 3:52PM EST | 50.00 | 1.02 | 1.08 | 1.13 | +0.15 | +17.24% | 321 | 1,519 | 38.72% |
| INTC190201C00051000 | 2019-01-18 3:59PM EST | 51.00 | 0.70 | 0.69 | 0.73 | +0.12 | +20.69% | 525 | 2,423 | 37.31% |
| INTC190201C00052000 | 2019-01-18 3:59PM EST | 52.00 | 0.41 | 0.40 | 0.44 | +0.11 | +36.67% | 56 | 648 | 36.08% |
| INTC190201C00053000 | 2019-01-18 3:42PM EST | 53.00 | 0.21 | 0.21 | 0.24 | +0.07 | +50.00% | 74 | 213 | 34.77% |
| INTC190201C00054000 | 2019-01-18 1:01PM EST | 54.00 | 0.12 | 0.10 | 0.13 | +0.04 | +50.00% | 154 | 346 | 34.28% |
| INTC190201C00055000 | 2019-01-18 2:43PM EST | 55.00 | 0.06 | 0.03 | 0.07 | +0.03 | +100.00% | 120 | 330 | 34.38% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC190201P00035000 | 2019-01-10 3:03PM EST | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 76.56% |
| INTC190201P00038000 | 2019-01-18 3:58PM EST | 38.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 1 | 12 | 60.16% |
| INTC190201P00039000 | 2019-01-11 2:44PM EST | 39.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 1 | 41 | 56.25% |
| INTC190201P00040000 | 2019-01-17 9:53AM EST | 40.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 2 | 129 | 50.78% |
| INTC190201P00041000 | 2019-01-18 11:24AM EST | 41.00 | 0.05 | 0.05 | 0.08 | -0.04 | -44.44% | 22 | 21 | 51.56% |
| INTC190201P00042000 | 2019-01-18 3:30PM EST | 42.00 | 0.09 | 0.00 | 0.11 | -0.06 | -40.00% | 17 | 1,910 | 50.98% |
| INTC190201P00043000 | 2019-01-18 3:54PM EST | 43.00 | 0.16 | 0.12 | 0.15 | -0.07 | -30.43% | 32 | 294 | 48.15% |
| INTC190201P00044000 | 2019-01-17 11:23AM EST | 44.00 | 0.33 | 0.19 | 0.23 | 0.00 | - | 12 | 625 | 46.78% |
| INTC190201P00045000 | 2019-01-18 2:43PM EST | 45.00 | 0.32 | 0.29 | 0.33 | -0.13 | -28.89% | 150 | 1,940 | 44.63% |
| INTC190201P00046000 | 2019-01-18 3:54PM EST | 46.00 | 0.49 | 0.42 | 0.48 | -0.19 | -27.94% | 29 | 232 | 42.82% |
| INTC190201P00047000 | 2019-01-18 3:41PM EST | 47.00 | 0.65 | 0.65 | 0.70 | -0.25 | -27.78% | 763 | 431 | 41.41% |
| INTC190201P00048000 | 2019-01-18 3:57PM EST | 48.00 | 1.04 | 0.94 | 0.99 | -0.23 | -18.11% | 822 | 773 | 39.80% |
| INTC190201P00049000 | 2019-01-18 3:59PM EST | 49.00 | 1.38 | 1.33 | 1.37 | -0.37 | -21.14% | 585 | 47 | 38.14% |
| INTC190201P00050000 | 2019-01-18 3:41PM EST | 50.00 | 1.82 | 1.81 | 1.90 | -0.44 | -19.47% | 11 | 79 | 37.70% |
| INTC190201P00051000 | 2019-01-18 1:31PM EST | 51.00 | 2.44 | 2.41 | 2.53 | -1.36 | -35.79% | 2 | 44 | 37.01% |
| INTC190201P00052000 | 2018-12-18 12:10PM EST | 52.00 | 4.60 | 3.10 | 3.30 | 0.00 | - | 11 | 11 | 37.79% |
| INTC190201P00053000 | 2019-01-18 11:33AM EST | 53.00 | 3.92 | 3.90 | 4.10 | -0.88 | -18.33% | 2 | 110 | 36.91% |
| INTC190201P00055000 | 2018-12-18 3:16PM EST | 55.00 | 7.66 | 5.60 | 6.20 | 0.00 | - | 1 | 0 | 53.08% |