| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP190118C00055000 | 2018-12-04 3:29PM EST | 55.00 | 63.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PEP190118C00060000 | 2018-12-04 2:43PM EST | 60.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP190118C00065000 | 2018-09-21 10:47PM EST | 65.00 | 49.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP190118C00070000 | 2018-12-04 3:24PM EST | 70.00 | 48.06 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| PEP190118C00075000 | 2018-12-04 2:48PM EST | 75.00 | 44.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PEP190118C00080000 | 2019-01-17 1:25PM EST | 80.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PEP190118C00085000 | 2019-01-07 3:12PM EST | 85.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PEP190118C00087500 | 2018-11-01 12:27PM EST | 87.50 | 12.78 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PEP190118C00090000 | 2019-01-17 2:22PM EST | 90.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PEP190118C00092500 | 2018-12-04 2:39PM EST | 92.50 | 26.40 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| PEP190118C00095000 | 2019-01-17 11:24AM EST | 95.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP190118C00097500 | 2018-12-13 2:04PM EST | 97.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP190118C00099000 | 2018-12-28 3:06PM EST | 99.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP190118C00100000 | 2019-01-17 2:38PM EST | 100.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PEP190118C00101000 | 2019-01-11 12:10PM EST | 101.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP190118C00102000 | 2019-01-17 9:35AM EST | 102.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP190118C00103000 | 2019-01-10 9:35AM EST | 103.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PEP190118C00104000 | 2019-01-08 9:44AM EST | 104.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PEP190118C00105000 | 2019-01-17 3:20PM EST | 105.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| PEP190118C00106000 | 2019-01-16 9:46AM EST | 106.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PEP190118C00107000 | 2019-01-17 2:33PM EST | 107.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PEP190118C00108000 | 2019-01-17 3:36PM EST | 108.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| PEP190118C00109000 | 2019-01-17 2:48PM EST | 109.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| PEP190118C00110000 | 2019-01-17 3:59PM EST | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 820 | 0 | 3.13% |
| PEP190118C00111000 | 2019-01-16 12:34PM EST | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| PEP190118C00112000 | 2019-01-17 12:10PM EST | 112.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PEP190118C00113000 | 2019-01-14 1:18PM EST | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PEP190118C00114000 | 2019-01-11 12:45PM EST | 114.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PEP190118C00115000 | 2019-01-17 3:50PM EST | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| PEP190118C00116000 | 2019-01-15 1:23PM EST | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PEP190118C00117000 | 2019-01-10 3:11PM EST | 117.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| PEP190118C00118000 | 2019-01-08 11:55AM EST | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PEP190118C00119000 | 2019-01-08 9:39AM EST | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PEP190118C00120000 | 2019-01-17 2:11PM EST | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PEP190118C00121000 | 2018-12-27 3:02PM EST | 121.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,364 | 0 | 50.00% |
| PEP190118C00122000 | 2018-12-27 11:14AM EST | 122.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PEP190118C00125000 | 2019-01-17 2:14PM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PEP190118C00126000 | 2018-12-24 12:29PM EST | 126.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PEP190118C00130000 | 2019-01-16 12:51PM EST | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| PEP190118C00135000 | 2019-01-17 11:14AM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PEP190118C00140000 | 2018-11-26 10:55AM EST | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PEP190118C00145000 | 2018-11-19 11:08AM EST | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PEP190118C00150000 | 2018-11-30 3:55PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PEP190118C00155000 | 2018-10-18 10:50AM EST | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PEP190118P00055000 | 2018-12-28 10:51AM EST | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PEP190118P00060000 | 2018-12-20 9:30AM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 50.00% |
| PEP190118P00065000 | 2018-12-03 10:15AM EST | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PEP190118P00070000 | 2018-12-26 10:18AM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| PEP190118P00075000 | 2019-01-02 1:32PM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PEP190118P00080000 | 2019-01-17 1:30PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| PEP190118P00085000 | 2019-01-11 11:53AM EST | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| PEP190118P00087500 | 2019-01-07 3:55PM EST | 87.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PEP190118P00090000 | 2019-01-11 1:39PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| PEP190118P00092500 | 2019-01-15 9:30AM EST | 92.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PEP190118P00095000 | 2019-01-16 3:07PM EST | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PEP190118P00097500 | 2019-01-14 12:58PM EST | 97.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PEP190118P00099000 | 2019-01-09 3:55PM EST | 99.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PEP190118P00100000 | 2019-01-17 12:17PM EST | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PEP190118P00101000 | 2019-01-11 1:28PM EST | 101.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PEP190118P00102000 | 2019-01-14 1:01PM EST | 102.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PEP190118P00103000 | 2019-01-10 2:21PM EST | 103.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| PEP190118P00104000 | 2019-01-17 10:06AM EST | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PEP190118P00105000 | 2019-01-17 2:21PM EST | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| PEP190118P00106000 | 2019-01-17 2:40PM EST | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| PEP190118P00107000 | 2019-01-17 2:52PM EST | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PEP190118P00108000 | 2019-01-17 2:39PM EST | 108.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| PEP190118P00109000 | 2019-01-17 3:25PM EST | 109.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 1.56% |
| PEP190118P00110000 | 2019-01-17 3:46PM EST | 110.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 0.00% |
| PEP190118P00111000 | 2019-01-17 9:40AM EST | 111.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PEP190118P00112000 | 2019-01-10 9:35AM EST | 112.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP190118P00113000 | 2019-01-08 10:47AM EST | 113.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| PEP190118P00114000 | 2019-01-11 12:23PM EST | 114.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PEP190118P00115000 | 2019-01-17 3:02PM EST | 115.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PEP190118P00116000 | 2019-01-16 12:48PM EST | 116.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP190118P00117000 | 2019-01-11 3:50PM EST | 117.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP190118P00118000 | 2018-12-27 10:16AM EST | 118.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PEP190118P00120000 | 2019-01-04 3:55PM EST | 120.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PEP190118P00121000 | 2019-01-03 9:43AM EST | 121.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PEP190118P00125000 | 2018-12-26 2:15PM EST | 125.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| PEP190118P00130000 | 2019-01-17 10:07AM EST | 130.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
| PEP190118P00135000 | 2019-01-07 3:13PM EST | 135.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PEP190118P00140000 | 2018-12-26 2:15PM EST | 140.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| PEP190118P00145000 | 2018-12-31 2:48PM EST | 145.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PEP190118P00150000 | 2018-09-21 10:48PM EST | 150.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PEP190118P00155000 | 2018-12-26 2:15PM EST | 155.00 | 48.35 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |