CallsforSeptember 15, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNTA170915C00008000 | 2017-08-14 1:23PM EDT | 8.00 | 8.00 | 6.70 | 7.70 | 0.00 | - | 2 | 2 | 210.94% |
| MNTA170915C00009000 | 2017-06-02 11:46PM EDT | 9.00 | 6.10 | 5.40 | 6.20 | 0.00 | - | 11 | 22 | 0.00% |
| MNTA170915C00010000 | 2017-08-14 2:21PM EDT | 10.00 | 6.09 | 5.10 | 5.70 | 0.00 | - | 4 | 12 | 103.91% |
| MNTA170915C00012000 | 2017-06-19 9:34AM EDT | 12.00 | 5.00 | 4.90 | 5.80 | +0.20 | +4.17% | 1 | 6 | 238.28% |
| MNTA170915C00013000 | 2017-07-21 2:48PM EDT | 13.00 | 4.00 | 3.70 | 4.30 | -0.30 | -6.98% | 24 | 26 | 177.64% |
| MNTA170915C00014000 | 2017-08-18 3:37PM EDT | 14.00 | 1.70 | 1.25 | 1.90 | -1.13 | -39.93% | 4 | 42 | 71.48% |
| MNTA170915C00015000 | 2017-08-18 3:28PM EDT | 15.00 | 0.93 | 0.60 | 1.25 | -0.12 | -11.43% | 2 | 149 | 66.60% |
| MNTA170915C00016000 | 2017-08-11 3:45PM EDT | 16.00 | 0.80 | 0.70 | 1.05 | -0.50 | -38.46% | 2 | 40 | 70.31% |
| MNTA170915C00017000 | 2017-08-17 10:33AM EDT | 17.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 10 | 172 | 59.18% |
| MNTA170915C00018000 | 2017-08-09 11:15AM EDT | 18.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 7 | 49 | 57.42% |
| MNTA170915C00019000 | 2017-06-27 11:31AM EDT | 19.00 | 1.20 | 0.50 | 0.75 | 0.00 | - | 1 | 3 | 104.88% |
| MNTA170915C00020000 | 2017-08-02 2:18PM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 100 | 280 | 62.89% |
| MNTA170915C00021000 | 2017-08-17 3:54PM EDT | 21.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 36 | 66.02% |
| MNTA170915C00023000 | 2017-07-17 1:37PM EDT | 23.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 37 | 86.72% |
| MNTA170915C00025000 | 2017-06-02 11:46PM EDT | 25.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 93.36% |
| MNTA170915C00028000 | 2017-06-02 11:46PM EDT | 28.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 110.16% |
| MNTA170915C00029000 | 2017-06-02 11:46PM EDT | 29.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 25 | 115.63% |
PutsforSeptember 15, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MNTA170915P00006000 | 2017-06-02 11:46PM EDT | 6.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 11 | 11 | 180.47% |
| MNTA170915P00008000 | 2017-06-02 11:46PM EDT | 8.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 11 | 11 | 129.69% |
| MNTA170915P00009000 | 2017-06-02 11:46PM EDT | 9.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 117.58% |
| MNTA170915P00010000 | 2017-06-02 11:46PM EDT | 10.00 | 0.72 | 0.10 | 0.25 | 0.00 | - | 20 | 20 | 118.95% |
| MNTA170915P00011000 | 2017-06-02 11:46PM EDT | 11.00 | 0.94 | 0.15 | 0.35 | 0.00 | - | 20 | 30 | 108.20% |
| MNTA170915P00012000 | 2017-08-18 10:44AM EDT | 12.00 | 0.13 | 0.00 | 0.15 | -1.28 | -90.78% | 1 | 21 | 61.72% |
| MNTA170915P00013000 | 2017-07-27 12:51PM EDT | 13.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 10 | 11 | 60.94% |
| MNTA170915P00014000 | 2017-08-10 3:39PM EDT | 14.00 | 0.20 | 0.15 | 0.45 | 0.00 | - | 1 | 11 | 60.74% |
| MNTA170915P00015000 | 2017-08-17 1:38PM EDT | 15.00 | 0.55 | 0.50 | 0.85 | 0.00 | - | 1 | 15 | 60.45% |
| MNTA170915P00016000 | 2017-08-18 2:51PM EDT | 16.00 | 1.04 | 0.90 | 1.40 | +0.24 | +30.00% | 200 | 113 | 59.67% |
| MNTA170915P00017000 | 2017-06-02 11:46PM EDT | 17.00 | 3.00 | 2.75 | 3.20 | 0.00 | - | 50 | 50 | 115.43% |
| MNTA170915P00021000 | 2017-07-24 11:03AM EDT | 21.00 | 4.10 | 4.40 | 4.80 | 0.00 | - | 10 | 0 | 0.00% |
| MNTA170915P00025000 | 2017-07-21 11:55PM EDT | 25.00 | 7.00 | 7.50 | 10.10 | 0.00 | - | 10 | 0 | 146.09% |
