| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC190927C00045000 | 2019-09-13 10:56AM EDT | 2019-09-27 | 7.65 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| INTC191004C00045000 | 2019-09-13 11:40AM EDT | 2019-10-04 | 7.59 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| INTC191011C00045000 | 2019-09-13 11:31AM EDT | 2019-10-11 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC191018C00045000 | 2019-09-20 2:00PM EDT | 2019-10-18 | 6.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| INTC191025C00045000 | 2019-09-20 12:12PM EDT | 2019-10-25 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INTC191115C00045000 | 2019-09-20 11:07AM EDT | 2019-11-15 | 7.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| INTC200117C00045000 | 2019-09-20 3:55PM EDT | 2020-01-17 | 6.62 | 0.00 | 0.00 | 0.00 | - | 760 | 0 | 0.00% |
| INTC200320C00045000 | 2019-09-17 3:39PM EDT | 2020-03-20 | 8.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| INTC200417C00045000 | 2019-09-20 1:11PM EDT | 2020-04-17 | 8.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INTC200619C00045000 | 2019-09-18 11:33AM EDT | 2020-06-19 | 8.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INTC200918C00045000 | 2019-09-10 3:13PM EDT | 2020-09-18 | 9.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| INTC210115C00045000 | 2019-09-20 11:15AM EDT | 2021-01-15 | 10.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INTC220121C00045000 | 2019-09-20 10:05AM EDT | 2022-01-21 | 11.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC190927P00045000 | 2019-09-20 1:57PM EDT | 2019-09-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| INTC191004P00045000 | 2019-09-19 1:35PM EDT | 2019-10-04 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| INTC191011P00045000 | 2019-09-20 2:16PM EDT | 2019-10-11 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| INTC191018P00045000 | 2019-09-20 3:59PM EDT | 2019-10-18 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4,823 | 0 | 12.50% |
| INTC191025P00045000 | 2019-09-20 3:39PM EDT | 2019-10-25 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INTC191101P00045000 | 2019-09-20 11:30AM EDT | 2019-11-01 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| INTC191115P00045000 | 2019-09-20 3:53PM EDT | 2019-11-15 | 0.58 | 0.00 | 0.00 | 0.00 | - | 661 | 0 | 6.25% |
| INTC200117P00045000 | 2019-09-20 3:57PM EDT | 2020-01-17 | 1.15 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| INTC200320P00045000 | 2019-09-19 3:28PM EDT | 2020-03-20 | 1.59 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| INTC200417P00045000 | 2019-09-20 3:54PM EDT | 2020-04-17 | 1.96 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| INTC200619P00045000 | 2019-09-20 3:26PM EDT | 2020-06-19 | 2.49 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 3.13% |
| INTC200918P00045000 | 2019-09-20 2:01PM EDT | 2020-09-18 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| INTC210115P00045000 | 2019-09-20 11:18AM EDT | 2021-01-15 | 3.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| INTC220121P00045000 | 2019-09-16 12:50PM EDT | 2022-01-21 | 5.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |