| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP200131C00124000 | 2020-01-21 12:12AM EST | 124.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP200131C00127000 | 2019-12-20 3:50PM EST | 127.00 | 11.55 | 16.60 | 17.05 | 0.00 | - | 2 | 0 | 148.05% |
| PEP200131C00128000 | 2019-12-20 3:50PM EST | 128.00 | 10.60 | 15.50 | 16.10 | 0.00 | - | 5 | 0 | 140.77% |
| PEP200131C00129000 | 2020-01-17 10:36AM EST | 129.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP200131C00130000 | 2020-01-27 1:00PM EST | 130.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PEP200131C00131000 | 2020-01-28 12:07PM EST | 131.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP200131C00132000 | 2020-01-15 9:54AM EST | 132.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PEP200131C00133000 | 2020-01-13 11:15AM EST | 133.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PEP200131C00134000 | 2020-01-23 9:45AM EST | 134.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP200131C00135000 | 2020-01-24 3:17PM EST | 135.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PEP200131C00136000 | 2020-01-27 11:59AM EST | 136.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PEP200131C00137000 | 2020-01-28 9:58AM EST | 137.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PEP200131C00138000 | 2020-01-28 2:52PM EST | 138.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PEP200131C00139000 | 2020-01-28 3:42PM EST | 139.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP200131C00140000 | 2020-01-28 2:54PM EST | 140.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PEP200131C00141000 | 2020-01-28 3:52PM EST | 141.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| PEP200131C00142000 | 2020-01-28 3:08PM EST | 142.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.78% |
| PEP200131C00143000 | 2020-01-28 3:51PM EST | 143.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 3.13% |
| PEP200131C00144000 | 2020-01-28 3:56PM EST | 144.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| PEP200131C00145000 | 2020-01-28 3:53PM EST | 145.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| PEP200131C00146000 | 2020-01-28 3:33PM EST | 146.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| PEP200131C00147000 | 2020-01-28 12:25PM EST | 147.00 | 0.01 | 0.05 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PEP200131C00148000 | 2020-01-22 2:48PM EST | 148.00 | 0.05 | 0.03 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PEP200131C00150000 | 2020-01-06 12:15PM EST | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP200131P00110000 | 2020-01-10 9:40AM EST | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PEP200131P00120000 | 2019-12-27 3:16PM EST | 120.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 3 | 0 | 79.69% |
| PEP200131P00122000 | 2020-01-21 12:54PM EST | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PEP200131P00124000 | 2020-01-23 2:02PM EST | 124.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 2 | 0 | 53.13% |
| PEP200131P00125000 | 2020-01-10 1:18PM EST | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PEP200131P00126000 | 2020-01-13 3:59PM EST | 126.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PEP200131P00127000 | 2020-01-23 10:06AM EST | 127.00 | 0.05 | 0.02 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PEP200131P00128000 | 2020-01-22 10:20AM EST | 128.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PEP200131P00129000 | 2020-01-16 10:12AM EST | 129.00 | 0.18 | 0.03 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PEP200131P00130000 | 2020-01-27 2:04PM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PEP200131P00131000 | 2020-01-27 2:04PM EST | 131.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PEP200131P00132000 | 2020-01-27 3:59PM EST | 132.00 | 0.06 | 0.02 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| PEP200131P00133000 | 2020-01-24 1:45PM EST | 133.00 | 0.06 | 0.02 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PEP200131P00134000 | 2020-01-27 12:32PM EST | 134.00 | 0.07 | 0.05 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PEP200131P00135000 | 2020-01-27 12:32PM EST | 135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PEP200131P00136000 | 2020-01-28 11:19AM EST | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PEP200131P00137000 | 2020-01-27 2:28PM EST | 137.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| PEP200131P00138000 | 2020-01-27 2:34PM EST | 138.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PEP200131P00139000 | 2020-01-28 3:51PM EST | 139.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| PEP200131P00140000 | 2020-01-28 3:51PM EST | 140.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| PEP200131P00141000 | 2020-01-28 2:08PM EST | 141.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| PEP200131P00142000 | 2020-01-28 3:50PM EST | 142.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| PEP200131P00143000 | 2020-01-28 3:51PM EST | 143.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| PEP200131P00144000 | 2020-01-28 10:33AM EST | 144.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PEP200131P00145000 | 2020-01-28 3:52PM EST | 145.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PEP200131P00146000 | 2020-01-28 2:54PM EST | 146.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PEP200131P00147000 | 2020-01-28 9:38AM EST | 147.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PEP200131P00148000 | 2020-01-24 9:49AM EST | 148.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| PEP200131P00150000 | 2020-01-27 12:13AM EST | 150.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |