| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO190823C00008500 | 2019-07-08 9:56AM EDT | 8.50 | 5.29 | 4.10 | 4.15 | 0.00 | - | - | 4 | 227.34% |
| MRO190823C00009500 | 2019-08-07 10:22AM EDT | 9.50 | 2.28 | 2.90 | 3.00 | 0.00 | - | - | 8 | 50.00% |
| MRO190823C00010000 | 2019-08-14 1:11PM EDT | 10.00 | 2.30 | 2.39 | 2.51 | 0.00 | - | 1 | 11 | 50.00% |
| MRO190823C00011000 | 2019-08-15 2:34PM EDT | 11.00 | 1.01 | 1.40 | 1.56 | 0.00 | - | 10 | 52 | 60.16% |
| MRO190823C00011500 | 2019-08-15 3:56PM EDT | 11.50 | 0.66 | 0.91 | 1.00 | 0.00 | - | 2 | 22 | 49.22% |
| MRO190823C00012000 | 2019-08-16 3:49PM EDT | 12.00 | 0.57 | 0.52 | 0.61 | +0.22 | +62.86% | 162 | 19 | 50.00% |
| MRO190823C00012500 | 2019-08-16 3:41PM EDT | 12.50 | 0.25 | 0.24 | 0.26 | +0.10 | +66.67% | 227 | 285 | 41.21% |
| MRO190823C00013000 | 2019-08-16 3:54PM EDT | 13.00 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 101 | 297 | 40.63% |
| MRO190823C00013500 | 2019-08-16 3:39PM EDT | 13.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 98 | 1,961 | 42.97% |
| MRO190823C00014000 | 2019-08-15 9:32AM EDT | 14.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 416 | 51.56% |
| MRO190823C00014500 | 2019-08-12 1:53PM EDT | 14.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 57 | 3,311 | 64.06% |
| MRO190823C00015000 | 2019-08-13 10:39AM EDT | 15.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 115 | 70.31% |
| MRO190823C00015500 | 2019-08-13 12:30PM EDT | 15.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 13 | 32 | 81.25% |
| MRO190823C00016000 | 2019-07-29 10:00AM EDT | 16.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 12 | 90.63% |
| MRO190823C00016500 | 2019-07-31 10:32AM EDT | 16.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 100 | 104 | 99.22% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO190823P00010000 | 2019-08-08 10:59AM EDT | 10.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 10 | 89.06% |
| MRO190823P00011000 | 2019-08-16 9:30AM EDT | 11.00 | 0.08 | 0.00 | 0.03 | +0.04 | +100.00% | 10 | 40 | 51.56% |
| MRO190823P00011500 | 2019-08-16 3:55PM EDT | 11.50 | 0.05 | 0.04 | 0.06 | -0.15 | -75.00% | 11 | 1,091 | 52.34% |
| MRO190823P00012000 | 2019-08-16 3:42PM EDT | 12.00 | 0.13 | 0.13 | 0.15 | -0.27 | -67.50% | 41 | 134 | 48.44% |
| MRO190823P00012500 | 2019-08-16 3:27PM EDT | 12.50 | 0.33 | 0.32 | 0.35 | -0.27 | -45.00% | 3 | 205 | 47.07% |
| MRO190823P00013000 | 2019-08-16 2:17PM EDT | 13.00 | 0.74 | 0.61 | 0.69 | -0.25 | -25.25% | 6 | 138 | 49.61% |
| MRO190823P00013500 | 2019-08-15 10:49AM EDT | 13.50 | 1.47 | 1.04 | 1.18 | 0.00 | - | 1 | 277 | 51.56% |
| MRO190823P00014000 | 2019-08-15 11:48AM EDT | 14.00 | 1.94 | 1.55 | 1.62 | 0.00 | - | 2 | 119 | 58.59% |
| MRO190823P00014500 | 2019-07-31 10:16AM EDT | 14.50 | 0.73 | 2.02 | 2.17 | 0.00 | - | 100 | 101 | 75.78% |
| MRO190823P00015000 | 2019-08-16 12:18PM EDT | 15.00 | 2.62 | 2.54 | 2.64 | +0.20 | +8.26% | 3 | 3 | 85.94% |
| MRO190823P00016000 | 2019-07-22 12:10AM EDT | 16.00 | 2.55 | 3.55 | 3.65 | 0.00 | - | - | 1 | 112.50% |