| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO190816C00100000 | 2019-06-10 12:05AM EDT | 100.00 | 70.11 | 97.15 | 101.75 | 0.00 | - | 1 | 0 | 142.68% |
| MCO190816C00150000 | 2019-06-07 11:05AM EDT | 150.00 | 44.02 | 49.50 | 53.85 | 0.00 | - | 3 | 11 | 66.85% |
| MCO190816C00155000 | 2019-06-07 11:05AM EDT | 155.00 | 34.34 | 44.50 | 49.20 | 0.00 | - | 4 | 15 | 63.48% |
| MCO190816C00160000 | 2019-06-07 11:05AM EDT | 160.00 | 35.25 | 38.35 | 44.30 | 0.00 | - | 2 | 51 | 82.37% |
| MCO190816C00165000 | 2019-06-24 3:55PM EDT | 165.00 | 32.40 | 35.35 | 39.10 | 0.00 | - | 4 | 13 | 55.59% |
| MCO190816C00170000 | 2019-06-25 1:59PM EDT | 170.00 | 28.50 | 30.45 | 33.50 | 0.00 | - | 20 | 46 | 60.63% |
| MCO190816C00175000 | 2019-06-20 2:42PM EDT | 175.00 | 24.28 | 26.15 | 29.25 | 0.00 | - | 20 | 116 | 58.74% |
| MCO190816C00180000 | 2019-06-03 3:03PM EDT | 180.00 | 9.24 | 22.75 | 24.45 | 0.00 | - | 3 | 96 | 52.31% |
| MCO190816C00185000 | 2019-07-16 3:50PM EDT | 185.00 | 22.55 | 16.70 | 18.00 | 0.00 | - | 5 | 194 | 35.38% |
| MCO190816C00190000 | 2019-07-15 3:39PM EDT | 190.00 | 16.15 | 12.20 | 13.40 | 0.00 | - | 2 | 151 | 30.42% |
| MCO190816C00195000 | 2019-07-19 10:23AM EDT | 195.00 | 11.45 | 8.30 | 9.40 | +2.40 | +26.52% | 3 | 37 | 27.44% |
| MCO190816C00200000 | 2019-07-19 3:44PM EDT | 200.00 | 6.10 | 5.40 | 6.00 | -2.39 | -28.15% | 25 | 46 | 25.03% |
| MCO190816C00210000 | 2019-07-19 2:02PM EDT | 210.00 | 2.02 | 1.46 | 2.05 | -0.24 | -10.62% | 10 | 136 | 23.94% |
| MCO190816C00220000 | 2019-07-19 2:02PM EDT | 220.00 | 0.40 | 0.18 | 0.38 | -0.30 | -42.86% | 11 | 4 | 21.97% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCO190816P00080000 | 2019-06-10 12:05AM EDT | 80.00 | 0.30 | 0.00 | 0.11 | 0.00 | - | 7 | 10 | 125.78% |
| MCO190816P00085000 | 2019-06-07 11:05AM EDT | 85.00 | 0.19 | 0.00 | 0.11 | 0.00 | - | 6 | 11 | 117.97% |
| MCO190816P00090000 | 2019-06-10 12:05AM EDT | 90.00 | 0.35 | 0.00 | 0.11 | 0.00 | - | 11 | 8 | 110.55% |
| MCO190816P00095000 | 2019-06-10 12:05AM EDT | 95.00 | 0.38 | 0.00 | 0.11 | 0.00 | - | 25 | 38 | 103.52% |
| MCO190816P00100000 | 2019-06-10 12:05AM EDT | 100.00 | 0.41 | 0.00 | 0.11 | 0.00 | - | 3 | 0 | 96.88% |
| MCO190816P00105000 | 2019-06-07 11:05AM EDT | 105.00 | 0.16 | 0.00 | 0.11 | 0.00 | - | 1 | 32 | 90.63% |
| MCO190816P00110000 | 2019-06-07 11:05AM EDT | 110.00 | 0.35 | 0.00 | 0.11 | 0.00 | - | 3 | 6 | 84.38% |
| MCO190816P00115000 | 2019-06-10 12:05AM EDT | 115.00 | 5.15 | 0.00 | 0.11 | 0.00 | - | 0 | 10 | 78.71% |
| MCO190816P00120000 | 2019-06-10 12:05AM EDT | 120.00 | 0.89 | 0.00 | 0.12 | 0.00 | - | 2 | 13 | 73.83% |
| MCO190816P00125000 | 2019-07-16 3:38PM EDT | 125.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 5 | 20 | 68.56% |
| MCO190816P00130000 | 2019-07-15 12:12PM EDT | 130.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 3 | 8 | 64.45% |
| MCO190816P00135000 | 2019-06-20 2:00PM EDT | 135.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 133 | 61.33% |
| MCO190816P00140000 | 2019-06-07 11:05AM EDT | 140.00 | 0.85 | 0.00 | 0.32 | 0.00 | - | 5 | 118 | 60.74% |
| MCO190816P00145000 | 2019-06-10 12:05AM EDT | 145.00 | 4.25 | 0.01 | 0.47 | 0.00 | - | 63 | 73 | 59.03% |
| MCO190816P00150000 | 2019-05-23 3:08PM EDT | 150.00 | 1.24 | 0.00 | 1.01 | 0.00 | - | 1 | 143 | 61.18% |
| MCO190816P00155000 | 2019-06-19 10:04AM EDT | 155.00 | 0.75 | 0.01 | 0.44 | 0.00 | - | 3 | 61 | 53.91% |
| MCO190816P00160000 | 2019-07-09 2:48PM EDT | 160.00 | 0.37 | 0.01 | 0.57 | 0.00 | - | 1 | 354 | 50.98% |
| MCO190816P00165000 | 2019-07-12 3:55PM EDT | 165.00 | 0.29 | 0.02 | 0.72 | 0.00 | - | 1 | 601 | 47.71% |
| MCO190816P00170000 | 2019-07-08 1:28PM EDT | 170.00 | 0.60 | 0.03 | 0.84 | 0.00 | - | 2 | 138 | 43.48% |
| MCO190816P00175000 | 2019-07-19 11:40AM EDT | 175.00 | 0.45 | 0.34 | 0.64 | +0.02 | +4.65% | 1 | 17 | 35.11% |
| MCO190816P00180000 | 2019-07-12 12:55PM EDT | 180.00 | 0.68 | 0.59 | 0.82 | 0.00 | - | 1 | 199 | 31.47% |
| MCO190816P00185000 | 2019-07-12 12:55PM EDT | 185.00 | 0.97 | 0.82 | 1.36 | 0.00 | - | 1 | 44 | 30.04% |
| MCO190816P00190000 | 2019-07-15 9:52AM EDT | 190.00 | 1.27 | 1.38 | 1.98 | 0.00 | - | 2 | 96 | 27.30% |
| MCO190816P00195000 | 2019-07-17 12:05PM EDT | 195.00 | 1.95 | 2.41 | 2.83 | 0.00 | - | 3 | 56 | 24.05% |
| MCO190816P00200000 | 2019-07-19 3:21PM EDT | 200.00 | 4.27 | 4.10 | 4.85 | +1.32 | +44.75% | 1 | 26 | 23.87% |
| MCO190816P00210000 | 2019-07-15 11:46AM EDT | 210.00 | 7.60 | 9.80 | 10.65 | 0.00 | - | 15 | 15 | 21.05% |