| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR190726C00013000 | 2019-06-21 11:22AM EDT | 13.00 | 3.70 | 2.95 | 3.05 | 0.00 | - | 9 | 12 | 95.31% |
| PBR190726C00014000 | 2019-07-08 3:47PM EDT | 14.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PBR190726C00014500 | 2019-07-19 10:55AM EDT | 14.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBR190726C00015000 | 2019-07-22 1:36PM EDT | 15.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| PBR190726C00015500 | 2019-07-22 11:16AM EDT | 15.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| PBR190726C00016000 | 2019-07-22 3:57PM EDT | 16.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,130 | 0 | 0.39% |
| PBR190726C00016500 | 2019-07-22 12:23PM EDT | 16.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 938 | 0 | 12.50% |
| PBR190726C00017000 | 2019-07-19 3:02PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| PBR190726C00017500 | 2019-07-16 9:31AM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PBR190726C00018000 | 2019-07-12 1:09PM EDT | 18.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| PBR190726C00018500 | 2019-06-17 12:01AM EDT | 18.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PBR190726C00019000 | 2019-06-24 10:07AM EDT | 19.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PBR190726C00019500 | 2019-06-25 11:38AM EDT | 19.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR190726P00013000 | 2019-06-17 12:01AM EDT | 13.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PBR190726P00013500 | 2019-06-06 3:35PM EDT | 13.50 | 0.30 | 0.00 | 0.06 | 0.00 | - | 359 | 359 | 96.88% |
| PBR190726P00014000 | 2019-07-09 2:13PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| PBR190726P00014500 | 2019-07-11 3:55PM EDT | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PBR190726P00015000 | 2019-07-22 9:31AM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| PBR190726P00015500 | 2019-07-22 3:57PM EDT | 15.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 12.50% |
| PBR190726P00016000 | 2019-07-22 3:02PM EDT | 16.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 951 | 0 | 0.00% |
| PBR190726P00016500 | 2019-07-22 11:58AM EDT | 16.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| PBR190726P00017000 | 2019-07-15 11:21AM EDT | 17.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| PBR190726P00017500 | 2019-07-15 9:37AM EDT | 17.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PBR190726P00018000 | 2019-07-15 3:59PM EDT | 18.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PBR190726P00018500 | 2019-07-11 2:01PM EDT | 18.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PBR190726P00019000 | 2019-07-15 11:22AM EDT | 19.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| PBR190726P00019500 | 2019-06-27 9:55AM EDT | 19.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |