| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR190426C00014000 | 2019-04-25 12:08PM EDT | 14.00 | 1.53 | 1.34 | 1.36 | 0.00 | - | 10 | 297 | 96.88% |
| PBR190426C00015000 | 2019-04-26 11:26AM EDT | 15.00 | 0.43 | 0.34 | 0.36 | -0.11 | -20.37% | 46 | 791 | 38.28% |
| PBR190426C00015500 | 2019-04-26 12:22PM EDT | 15.50 | 0.01 | 0.01 | 0.02 | -0.12 | -92.31% | 278 | 3,964 | 23.44% |
| PBR190426C00016000 | 2019-04-26 12:18PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 136 | 12,706 | 50.00% |
| PBR190426C00016500 | 2019-04-26 9:51AM EDT | 16.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 20 | 10,918 | 68.75% |
| PBR190426C00017000 | 2019-04-24 3:57PM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 586 | 93.75% |
| PBR190426C00017500 | 2019-04-16 9:54AM EDT | 17.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 2,809 | 112.50% |
| PBR190426C00018000 | 2019-04-18 10:55AM EDT | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 1,196 | 159.38% |
| PBR190426C00018500 | 2019-04-23 9:32AM EDT | 18.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 253 | 181.25% |
| PBR190426C00019000 | 2019-04-16 9:54AM EDT | 19.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 504 | 203.13% |
| PBR190426C00020000 | 2019-04-12 9:46AM EDT | 20.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 243.75% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR190426P00012500 | 2019-04-12 9:30AM EDT | 12.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 203.13% |
| PBR190426P00013500 | 2019-04-17 11:53AM EDT | 13.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 2,136 | 137.50% |
| PBR190426P00014000 | 2019-04-18 10:38AM EDT | 14.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 384 | 103.13% |
| PBR190426P00014500 | 2019-04-23 9:32AM EDT | 14.50 | 0.13 | 0.00 | 0.03 | 0.00 | - | 1 | 250 | 70.31% |
| PBR190426P00015000 | 2019-04-26 9:51AM EDT | 15.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 1,838 | 38.28% |
| PBR190426P00015500 | 2019-04-26 12:22PM EDT | 15.50 | 0.16 | 0.16 | 0.17 | 0.00 | - | 24 | 1,015 | 17.97% |
| PBR190426P00016000 | 2019-04-26 11:09AM EDT | 16.00 | 0.61 | 0.64 | 0.67 | +0.11 | +22.00% | 69 | 2,159 | 50.00% |
| PBR190426P00016500 | 2019-04-25 2:00PM EDT | 16.50 | 0.94 | 1.14 | 1.17 | 0.00 | - | 11 | 475 | 78.13% |
| PBR190426P00017000 | 2019-04-25 11:14AM EDT | 17.00 | 1.50 | 1.64 | 1.67 | 0.00 | - | 15 | 653 | 103.13% |
| PBR190426P00017500 | 2019-04-16 3:32PM EDT | 17.50 | 2.06 | 2.14 | 2.17 | 0.00 | - | 2 | 102 | 128.13% |
| PBR190426P00018000 | 2019-04-11 12:38PM EDT | 18.00 | 1.65 | 2.63 | 2.66 | 0.00 | - | 250 | 287 | 50.00% |
| PBR190426P00018500 | 2019-03-11 12:10AM EDT | 18.50 | 3.65 | 1.41 | 2.00 | 0.00 | - | 19 | 19 | 0.00% |