| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFPT190215C00070000 | 2018-12-19 1:42PM EST | 70.00 | 20.50 | 22.30 | 24.50 | 0.00 | - | 2 | 3 | 86.82% |
| PFPT190215C00075000 | 2018-12-17 2:23PM EST | 75.00 | 13.40 | 18.20 | 19.70 | 0.00 | - | 2 | 2 | 53.32% |
| PFPT190215C00080000 | 2019-01-18 12:32PM EST | 80.00 | 15.00 | 13.60 | 14.30 | 0.00 | - | 1 | 104 | 50.44% |
| PFPT190215C00085000 | 2019-01-22 2:17PM EST | 85.00 | 9.80 | 9.50 | 10.10 | 0.00 | - | 11 | 50 | 48.93% |
| PFPT190215C00090000 | 2019-01-23 2:13PM EST | 90.00 | 6.38 | 6.20 | 6.50 | -0.02 | -0.31% | 25 | 61 | 46.91% |
| PFPT190215C00095000 | 2019-01-23 12:12PM EST | 95.00 | 3.30 | 3.50 | 3.90 | -0.10 | -2.94% | 850 | 105 | 46.85% |
| PFPT190215C00100000 | 2019-01-22 3:11PM EST | 100.00 | 2.10 | 1.85 | 2.10 | 0.00 | - | 14 | 1,211 | 46.24% |
| PFPT190215C00105000 | 2019-01-23 10:03AM EST | 105.00 | 1.30 | 0.85 | 1.05 | +0.13 | +11.11% | 15 | 55 | 46.17% |
| PFPT190215C00110000 | 2019-01-18 3:30PM EST | 110.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 10 | 78 | 46.48% |
| PFPT190215C00115000 | 2019-01-23 10:06AM EST | 115.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 568 | 49.61% |
| PFPT190215C00120000 | 2018-12-28 11:00AM EST | 120.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 110 | 53.22% |
| PFPT190215C00125000 | 2019-01-22 9:30AM EST | 125.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 44 | 51.76% |
| PFPT190215C00130000 | 2018-12-28 11:01AM EST | 130.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 5 | 57 | 57.42% |
| PFPT190215C00135000 | 2019-01-23 1:29PM EST | 135.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 2 | 65 | 63.09% |
| PFPT190215C00140000 | 2018-12-20 1:20PM EST | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 15 | 68.36% |
| PFPT190215C00145000 | 2018-11-30 3:23PM EST | 145.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 64 | 73.44% |
| PFPT190215C00150000 | 2018-11-12 12:17PM EST | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 45 | 32 | 78.13% |
| PFPT190215C00155000 | 2018-10-11 2:41PM EST | 155.00 | 0.30 | 0.00 | 0.15 | 0.00 | +16.67% | 22 | 32 | 82.81% |
| PFPT190215C00170000 | 2018-08-02 8:30AM EST | 170.00 | 0.75 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 95.31% |
| PFPT190215C00175000 | 2018-08-03 10:51PM EST | 175.00 | 0.60 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 99.22% |
| PFPT190215C00180000 | 2018-08-03 10:51PM EST | 180.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 103.13% |
| PFPT190215C00185000 | 2018-09-14 9:00AM EST | 185.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 132.62% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFPT190215P00065000 | 2018-11-30 3:23PM EST | 65.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 66.41% |
| PFPT190215P00070000 | 2018-11-02 1:23PM EST | 70.00 | 1.35 | 0.00 | 0.15 | 0.00 | - | 11 | 17 | 54.49% |
| PFPT190215P00075000 | 2019-01-17 3:40PM EST | 75.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 2 | 33 | 55.47% |
| PFPT190215P00080000 | 2019-01-23 3:27PM EST | 80.00 | 0.65 | 0.55 | 0.75 | -0.05 | -7.14% | 2 | 1,087 | 51.61% |
| PFPT190215P00085000 | 2019-01-23 3:27PM EST | 85.00 | 1.40 | 1.40 | 1.50 | -0.30 | -17.65% | 40 | 124 | 50.39% |
| PFPT190215P00090000 | 2019-01-23 3:27PM EST | 90.00 | 2.90 | 2.80 | 3.10 | -0.30 | -9.37% | 7 | 76 | 50.29% |
| PFPT190215P00095000 | 2019-01-22 3:40PM EST | 95.00 | 5.49 | 5.10 | 5.60 | 0.00 | - | 2 | 98 | 51.05% |
| PFPT190215P00100000 | 2019-01-22 2:17PM EST | 100.00 | 8.90 | 8.40 | 9.00 | 0.00 | - | 2 | 91 | 53.17% |
| PFPT190215P00105000 | 2019-01-22 10:02AM EST | 105.00 | 12.80 | 12.20 | 13.00 | 0.00 | - | 1 | 32 | 55.59% |
| PFPT190215P00110000 | 2019-01-02 12:30PM EST | 110.00 | 27.02 | 16.60 | 17.50 | 0.00 | - | 1 | 40 | 51.93% |
| PFPT190215P00115000 | 2019-01-02 10:44AM EST | 115.00 | 31.80 | 20.80 | 22.40 | 0.00 | - | 1 | 13 | 68.65% |
| PFPT190215P00120000 | 2018-11-27 9:37AM EST | 120.00 | 31.40 | 25.90 | 27.50 | 0.00 | - | 3 | 5 | 60.99% |
| PFPT190215P00125000 | 2018-09-24 11:59AM EST | 125.00 | 22.42 | 30.10 | 33.80 | 0.00 | - | 1 | 0 | 76.12% |
| PFPT190215P00130000 | 2018-10-29 1:18PM EST | 130.00 | 40.13 | 35.40 | 38.90 | 0.00 | - | 2 | 0 | 89.01% |
| PFPT190215P00135000 | 2018-08-29 12:32PM EST | 135.00 | 19.00 | 39.90 | 44.10 | 0.00 | - | 5 | 0 | 92.24% |
| PFPT190215P00140000 | 2018-08-10 10:44PM EST | 140.00 | 25.80 | 44.80 | 49.10 | 0.00 | - | 6 | 0 | 97.46% |
| PFPT190215P00145000 | 2018-08-22 8:34AM EST | 145.00 | 33.01 | 50.20 | 54.00 | 0.00 | - | 5 | 5 | 108.40% |
| PFPT190215P00155000 | 2018-07-27 4:56PM EST | 155.00 | 38.40 | 60.30 | 63.90 | 0.00 | - | 5 | 0 | 120.51% |
| PFPT190215P00165000 | 2018-10-26 8:30AM EST | 165.00 | 85.50 | 69.80 | 74.10 | 0.00 | - | 1 | 0 | 126.37% |
| PFPT190215P00170000 | 2018-07-12 11:11AM EST | 170.00 | 45.10 | 75.20 | 79.00 | 0.00 | - | 10 | 0 | 136.72% |
| PFPT190215P00175000 | 2018-07-27 4:56PM EST | 175.00 | 51.20 | 79.90 | 84.10 | 0.00 | - | 10 | 0 | 138.14% |