| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC200228C00050000 | 2020-02-25 10:24AM EST | 50.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC200228C00052000 | 2020-01-24 1:33PM EST | 52.00 | 16.41 | 13.30 | 13.65 | 0.00 | - | 7 | 0 | 559.57% |
| INTC200228C00052500 | 2020-02-05 3:13PM EST | 52.50 | 14.85 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| INTC200228C00054000 | 2020-01-31 10:28AM EST | 54.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC200228C00054500 | 2020-02-10 9:42AM EST | 54.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC200228C00055000 | 2020-02-24 10:06AM EST | 55.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC200228C00056000 | 2020-02-26 10:35AM EST | 56.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC200228C00056500 | 2020-02-25 11:28AM EST | 56.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| INTC200228C00057000 | 2020-02-26 1:52PM EST | 57.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| INTC200228C00057500 | 2020-02-26 3:58PM EST | 57.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| INTC200228C00058000 | 2020-02-26 2:06PM EST | 58.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| INTC200228C00058500 | 2020-02-26 2:01PM EST | 58.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| INTC200228C00059000 | 2020-02-26 3:48PM EST | 59.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 811 | 0 | 0.00% |
| INTC200228C00059500 | 2020-02-26 3:17PM EST | 59.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| INTC200228C00060000 | 2020-02-26 3:59PM EST | 60.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 861 | 0 | 3.13% |
| INTC200228C00060500 | 2020-02-26 3:59PM EST | 60.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 792 | 0 | 6.25% |
| INTC200228C00061000 | 2020-02-26 3:59PM EST | 61.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 900 | 0 | 6.25% |
| INTC200228C00061500 | 2020-02-26 3:58PM EST | 61.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 907 | 0 | 12.50% |
| INTC200228C00062000 | 2020-02-26 3:59PM EST | 62.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5,672 | 0 | 12.50% |
| INTC200228C00062500 | 2020-02-26 1:18PM EST | 62.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,279 | 0 | 12.50% |
| INTC200228C00063000 | 2020-02-26 3:26PM EST | 63.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,893 | 0 | 25.00% |
| INTC200228C00063500 | 2020-02-26 2:45PM EST | 63.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| INTC200228C00064000 | 2020-02-26 3:55PM EST | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| INTC200228C00064500 | 2020-02-26 3:35PM EST | 64.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| INTC200228C00065000 | 2020-02-26 3:47PM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,568 | 0 | 25.00% |
| INTC200228C00065500 | 2020-02-26 11:23AM EST | 65.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 25.00% |
| INTC200228C00066000 | 2020-02-26 3:44PM EST | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| INTC200228C00066500 | 2020-02-26 3:52PM EST | 66.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| INTC200228C00067000 | 2020-02-26 3:41PM EST | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| INTC200228C00067500 | 2020-02-26 3:18PM EST | 67.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| INTC200228C00068000 | 2020-02-26 10:02AM EST | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| INTC200228C00068500 | 2020-02-26 11:44AM EST | 68.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC200228C00069000 | 2020-02-26 11:31AM EST | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| INTC200228C00069500 | 2020-02-24 1:58PM EST | 69.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC200228C00070000 | 2020-02-26 2:20PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| INTC200228C00071000 | 2020-02-25 1:50PM EST | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| INTC200228C00072000 | 2020-02-25 1:04PM EST | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC200228C00072500 | 2020-02-21 9:36AM EST | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| INTC200228C00073000 | 2020-02-21 9:37AM EST | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| INTC200228C00074000 | 2020-02-20 12:08PM EST | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC200228C00075000 | 2020-02-25 12:13PM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| INTC200228C00076000 | 2020-02-12 9:30AM EST | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC200228C00077000 | 2020-02-20 10:43AM EST | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| INTC200228C00078000 | 2020-02-20 10:30AM EST | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| INTC200228C00079000 | 2020-02-06 12:26PM EST | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| INTC200228C00080000 | 2020-01-24 10:34AM EST | 80.00 | 0.15 | 0.01 | 0.00 | 0.00 | - | - | 0 | 137.50% |
| INTC200228C00082000 | 2020-02-11 10:17AM EST | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC200228C00083000 | 2020-02-05 10:02AM EST | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INTC200228C00085000 | 2020-02-12 9:50AM EST | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC200228P00045000 | 2020-01-24 9:30AM EST | 45.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 1 | 156.25% |
| INTC200228P00050000 | 2020-02-26 10:23AM EST | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| INTC200228P00052000 | 2020-02-25 3:55PM EST | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| INTC200228P00052500 | 2020-02-25 1:43PM EST | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 50.00% |
| INTC200228P00053000 | 2020-02-19 1:27PM EST | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| INTC200228P00053500 | 2020-02-25 3:44PM EST | 53.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INTC200228P00054000 | 2020-02-26 10:07AM EST | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| INTC200228P00054500 | 2020-02-25 1:25PM EST | 54.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| INTC200228P00055000 | 2020-02-26 3:43PM EST | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| INTC200228P00055500 | 2020-02-26 2:18PM EST | 55.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| INTC200228P00056000 | 2020-02-26 3:58PM EST | 56.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| INTC200228P00056500 | 2020-02-26 3:26PM EST | 56.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| INTC200228P00057000 | 2020-02-26 3:58PM EST | 57.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| INTC200228P00057500 | 2020-02-26 3:55PM EST | 57.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| INTC200228P00058000 | 2020-02-26 3:57PM EST | 58.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 12.50% |
| INTC200228P00058500 | 2020-02-26 3:56PM EST | 58.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 6.25% |
| INTC200228P00059000 | 2020-02-26 3:50PM EST | 59.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 6.25% |
| INTC200228P00059500 | 2020-02-26 3:59PM EST | 59.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 1.56% |
| INTC200228P00060000 | 2020-02-26 3:59PM EST | 60.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1,025 | 0 | 0.00% |
| INTC200228P00060500 | 2020-02-26 3:56PM EST | 60.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 674 | 0 | 0.00% |
| INTC200228P00061000 | 2020-02-26 3:58PM EST | 61.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| INTC200228P00061500 | 2020-02-26 3:11PM EST | 61.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| INTC200228P00062000 | 2020-02-26 3:17PM EST | 62.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| INTC200228P00062500 | 2020-02-26 3:58PM EST | 62.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| INTC200228P00063000 | 2020-02-26 3:23PM EST | 63.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| INTC200228P00063500 | 2020-02-26 3:57PM EST | 63.50 | 3.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| INTC200228P00064000 | 2020-02-26 2:29PM EST | 64.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| INTC200228P00064500 | 2020-02-26 3:37PM EST | 64.50 | 4.84 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| INTC200228P00065000 | 2020-02-26 1:25PM EST | 65.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| INTC200228P00065500 | 2020-02-25 2:43PM EST | 65.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC200228P00066000 | 2020-02-26 1:16PM EST | 66.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| INTC200228P00066500 | 2020-02-25 1:23PM EST | 66.50 | 6.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC200228P00067000 | 2020-02-26 2:41PM EST | 67.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| INTC200228P00067500 | 2020-02-26 3:03PM EST | 67.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| INTC200228P00068000 | 2020-02-26 9:45AM EST | 68.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| INTC200228P00068500 | 2020-02-20 9:42AM EST | 68.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| INTC200228P00069000 | 2020-02-25 3:21PM EST | 69.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC200228P00070000 | 2020-02-21 3:52PM EST | 70.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC200228P00071000 | 2020-02-19 9:34AM EST | 71.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC200228P00073000 | 2020-01-27 10:45AM EST | 73.00 | 7.00 | 12.35 | 12.60 | 0.00 | - | - | 0 | 0.00% |
| INTC200228P00075000 | 2020-01-29 12:51PM EST | 75.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INTC200228P00076000 | 2020-02-20 2:33PM EST | 76.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |