| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO190628C00011000 | 2019-05-24 9:45AM EDT | 11.00 | 3.65 | 3.00 | 3.10 | 0.00 | - | 1 | 1 | 221.88% |
| MRO190628C00011500 | 2019-05-28 10:58AM EDT | 11.50 | 2.91 | 2.52 | 2.59 | 0.00 | - | 10 | 10 | 192.19% |
| MRO190628C00012000 | 2019-06-24 9:39AM EDT | 12.00 | 2.08 | 2.04 | 2.10 | 0.00 | - | 1 | 10 | 166.41% |
| MRO190628C00012500 | 2019-06-18 11:53AM EDT | 12.50 | 1.08 | 1.55 | 1.60 | 0.00 | - | 69 | 19 | 135.94% |
| MRO190628C00013000 | 2019-06-19 12:30PM EDT | 13.00 | 0.75 | 1.07 | 1.11 | 0.00 | - | 25 | 103 | 107.03% |
| MRO190628C00013500 | 2019-06-25 3:52PM EDT | 13.50 | 0.49 | 0.64 | 0.68 | +0.01 | +2.08% | 252 | 640 | 87.11% |
| MRO190628C00014000 | 2019-06-25 1:38PM EDT | 14.00 | 0.21 | 0.31 | 0.33 | 0.00 | - | 243 | 617 | 73.05% |
| MRO190628C00014500 | 2019-06-25 1:30PM EDT | 14.50 | 0.06 | 0.10 | 0.14 | 0.00 | - | 390 | 437 | 66.02% |
| MRO190628C00015000 | 2019-06-25 2:15PM EDT | 15.00 | 0.01 | 0.04 | 0.05 | -0.01 | -50.00% | 63 | 679 | 67.19% |
| MRO190628C00015500 | 2019-06-20 12:38PM EDT | 15.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 50 | 68.75% |
| MRO190628C00016000 | 2019-06-21 3:18PM EDT | 16.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 93 | 84.38% |
| MRO190628C00016500 | 2019-06-03 11:38AM EDT | 16.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 590 | 98.44% |
| MRO190628C00017000 | 2019-05-23 10:26AM EDT | 17.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 8 | 28 | 112.50% |
| MRO190628C00017500 | 2019-06-06 1:32PM EDT | 17.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 22 | 126.56% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRO190628P00012000 | 2019-06-17 11:15AM EDT | 12.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 50 | 75 | 90.63% |
| MRO190628P00012500 | 2019-06-20 10:02AM EDT | 12.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 214 | 68.75% |
| MRO190628P00013000 | 2019-06-24 12:39PM EDT | 13.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 11 | 169 | 56.25% |
| MRO190628P00013500 | 2019-06-25 2:36PM EDT | 13.50 | 0.06 | 0.09 | 0.11 | -0.05 | -45.45% | 3 | 199 | 50.78% |
| MRO190628P00014000 | 2019-06-25 2:49PM EDT | 14.00 | 0.22 | 0.25 | 0.27 | -0.02 | -8.33% | 1,072 | 80 | 42.97% |
| MRO190628P00014500 | 2019-06-20 2:39PM EDT | 14.50 | 0.60 | 0.55 | 0.59 | 0.00 | - | 3 | 48 | 0.00% |
| MRO190628P00015000 | 2019-06-25 2:44PM EDT | 15.00 | 1.05 | 0.96 | 1.02 | -0.04 | -3.67% | 10 | 78 | 0.00% |
| MRO190628P00015500 | 2019-06-14 9:36AM EDT | 15.50 | 2.35 | 1.42 | 1.49 | 0.00 | - | 5 | 20 | 0.00% |
| MRO190628P00016000 | 2019-06-21 12:23PM EDT | 16.00 | 1.90 | 1.93 | 1.99 | +0.35 | +22.58% | 200 | 8 | 0.00% |
| MRO190628P00016500 | 2019-06-03 1:25PM EDT | 16.50 | 3.16 | 2.42 | 2.48 | 0.00 | - | 7 | 0 | 0.00% |
| MRO190628P00017500 | 2019-06-07 11:15AM EDT | 17.50 | 2.01 | 3.40 | 3.50 | 0.00 | - | - | 2 | 0.00% |
| MRO190628P00018500 | 2019-06-18 9:30AM EDT | 18.50 | 4.95 | - | - | 0.00 | - | - | - | 0.00% |