| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR190920C00008000 | 2019-08-05 1:51PM EDT | 8.00 | 6.15 | 6.30 | 6.40 | 0.00 | - | - | 0 | 0.00% |
| PBR190920C00009000 | 2019-09-09 9:32AM EDT | 9.00 | 5.50 | 5.80 | 5.90 | 0.00 | - | 3 | 3 | 0.00% |
| PBR190920C00010000 | 2019-09-09 11:04AM EDT | 10.00 | 4.50 | 4.85 | 4.90 | 0.00 | - | 30 | 52 | 0.00% |
| PBR190920C00011000 | 2019-09-16 10:49AM EDT | 11.00 | 4.10 | 3.85 | 3.90 | 0.00 | - | 10 | 100 | 0.00% |
| PBR190920C00011500 | 2019-09-06 9:33AM EDT | 11.50 | 2.77 | 3.35 | 3.40 | 0.00 | - | 1 | 1 | 0.00% |
| PBR190920C00012000 | 2019-09-16 11:06AM EDT | 12.00 | 3.15 | 2.83 | 2.95 | 0.00 | - | 220 | 284 | 128.13% |
| PBR190920C00012500 | 2019-09-06 9:38AM EDT | 12.50 | 1.70 | 2.33 | 2.40 | 0.00 | - | 20 | 77 | 0.00% |
| PBR190920C00013000 | 2019-09-17 9:32AM EDT | 13.00 | 2.01 | 1.82 | 1.92 | -0.21 | -9.46% | 2 | 3,515 | 68.75% |
| PBR190920C00013500 | 2019-09-16 3:03PM EDT | 13.50 | 1.70 | 1.38 | 1.43 | 0.00 | - | 447 | 2,900 | 59.38% |
| PBR190920C00014000 | 2019-09-17 11:39AM EDT | 14.00 | 0.87 | 0.90 | 0.92 | -0.40 | -31.50% | 55 | 11,649 | 35.94% |
| PBR190920C00014500 | 2019-09-17 11:05AM EDT | 14.50 | 0.35 | 0.49 | 0.50 | -0.36 | -50.70% | 291 | 3,948 | 39.45% |
| PBR190920C00015000 | 2019-09-17 11:44AM EDT | 15.00 | 0.20 | 0.18 | 0.20 | -0.14 | -41.18% | 4,126 | 11,466 | 38.67% |
| PBR190920C00015500 | 2019-09-17 10:21AM EDT | 15.50 | 0.05 | 0.05 | 0.07 | -0.08 | -61.54% | 853 | 3,373 | 42.19% |
| PBR190920C00016000 | 2019-09-17 11:26AM EDT | 16.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 49 | 11,693 | 44.53% |
| PBR190920C00016500 | 2019-09-16 12:46PM EDT | 16.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1,068 | 1,060 | 51.56% |
| PBR190920C00017000 | 2019-09-16 1:38PM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 45 | 14,855 | 56.25% |
| PBR190920C00018000 | 2019-08-22 9:31AM EDT | 18.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | 1 | 2,305 | 103.91% |
| PBR190920C00019000 | 2019-08-19 11:09AM EDT | 19.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 3,703 | 118.75% |
| PBR190920C00020000 | 2019-08-06 2:32PM EDT | 20.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 348 | 132.81% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR190920P00010000 | 2019-08-19 12:10AM EDT | 10.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | - | 6 | 171.88% |
| PBR190920P00011000 | 2019-08-26 1:49PM EDT | 11.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 765 | 2,991 | 134.38% |
| PBR190920P00011500 | 2019-08-26 1:32PM EDT | 11.50 | 0.19 | 0.00 | 0.04 | 0.00 | - | 299 | 3,023 | 131.25% |
| PBR190920P00012000 | 2019-09-10 12:00PM EDT | 12.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 8 | 12,892 | 128.13% |
| PBR190920P00012500 | 2019-09-10 3:18PM EDT | 12.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1,500 | 3,868 | 90.63% |
| PBR190920P00013000 | 2019-09-16 3:46PM EDT | 13.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,529 | 4,862 | 68.75% |
| PBR190920P00013500 | 2019-09-16 11:05AM EDT | 13.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 2,248 | 56.25% |
| PBR190920P00014000 | 2019-09-17 11:47AM EDT | 14.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 162 | 9,558 | 50.78% |
| PBR190920P00014500 | 2019-09-17 11:37AM EDT | 14.50 | 0.13 | 0.11 | 0.12 | +0.04 | +44.44% | 627 | 2,827 | 45.31% |
| PBR190920P00015000 | 2019-09-17 11:47AM EDT | 15.00 | 0.32 | 0.32 | 0.33 | +0.06 | +23.08% | 26 | 9,050 | 45.31% |
| PBR190920P00015500 | 2019-09-10 1:13PM EDT | 15.50 | 0.88 | 0.66 | 0.68 | 0.00 | - | - | 200 | 46.48% |
| PBR190920P00016000 | 2019-09-17 11:28AM EDT | 16.00 | 1.20 | 1.12 | 1.15 | +0.40 | +50.00% | 27 | 3,320 | 53.91% |
| PBR190920P00017000 | 2019-09-16 10:57AM EDT | 17.00 | 1.92 | 2.10 | 2.17 | 0.00 | - | 1 | 11,736 | 85.16% |
| PBR190920P00018000 | 2019-08-09 10:07AM EDT | 18.00 | 3.35 | 3.35 | 3.45 | 0.00 | - | 58 | 50 | 192.58% |
| PBR190920P00019000 | 2019-08-09 12:35PM EDT | 19.00 | 4.50 | 4.40 | 4.45 | 0.00 | - | 36 | 0 | 230.86% |
| PBR190920P00020000 | 2019-08-02 3:47PM EDT | 20.00 | 5.05 | 5.60 | 5.70 | 0.00 | - | 5 | 0 | 311.33% |
| PBR190920P00021000 | 2019-08-09 1:32PM EDT | 21.00 | 6.45 | 6.35 | 6.55 | 0.00 | - | 20 | 0 | 293.75% |
| PBR190920P00022000 | 2019-08-02 3:44PM EDT | 22.00 | 7.05 | 7.60 | 7.70 | 0.00 | - | 172 | 0 | 367.19% |