| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS190719C00020000 | 2019-07-11 10:00AM EDT | 20.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PINS190719C00021000 | 2019-07-03 11:14AM EDT | 21.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PINS190719C00022000 | 2019-07-16 10:57AM EDT | 22.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS190719C00023000 | 2019-06-24 9:34AM EDT | 23.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS190719C00024000 | 2019-07-05 3:28PM EDT | 24.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PINS190719C00024500 | 2019-07-16 10:23AM EDT | 24.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS190719C00025000 | 2019-07-16 10:12AM EDT | 25.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PINS190719C00025500 | 2019-07-15 11:52AM EDT | 25.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS190719C00026000 | 2019-07-16 2:45PM EDT | 26.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| PINS190719C00026500 | 2019-07-16 3:09PM EDT | 26.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 0.00% |
| PINS190719C00027000 | 2019-07-16 3:09PM EDT | 27.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 6.25% |
| PINS190719C00027500 | 2019-07-16 3:14PM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 12.50% |
| PINS190719C00028000 | 2019-07-16 3:37PM EDT | 28.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| PINS190719C00028500 | 2019-07-16 3:11PM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| PINS190719C00029000 | 2019-07-15 1:50PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| PINS190719C00029500 | 2019-07-08 1:48PM EDT | 29.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PINS190719C00030000 | 2019-07-16 9:34AM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PINS190719C00030500 | 2019-07-10 9:50AM EDT | 30.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PINS190719C00031000 | 2019-07-11 2:07PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS190719C00032000 | 2019-07-10 10:18AM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PINS190719C00032500 | 2019-07-02 12:39PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PINS190719C00033000 | 2019-07-12 10:15AM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS190719C00034000 | 2019-07-01 9:32AM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PINS190719C00035000 | 2019-06-25 9:42AM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS190719C00036000 | 2019-05-24 12:36PM EDT | 36.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 187.50% |
| PINS190719C00037000 | 2019-06-18 1:13PM EDT | 37.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PINS190719C00040000 | 2019-06-26 3:15PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS190719P00015000 | 2019-06-26 11:30AM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PINS190719P00016000 | 2019-05-24 12:36PM EDT | 16.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 256.25% |
| PINS190719P00017000 | 2019-06-24 10:04AM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PINS190719P00018000 | 2019-06-28 2:23PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PINS190719P00019000 | 2019-06-25 9:49AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PINS190719P00020000 | 2019-07-12 10:15AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PINS190719P00021000 | 2019-07-09 9:30AM EDT | 21.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS190719P00022000 | 2019-07-15 9:37AM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS190719P00023000 | 2019-07-08 9:50AM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS190719P00023500 | 2019-07-03 10:09AM EDT | 23.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PINS190719P00024000 | 2019-07-15 12:29PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| PINS190719P00024500 | 2019-07-11 3:45PM EDT | 24.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PINS190719P00025000 | 2019-07-16 3:00PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| PINS190719P00025500 | 2019-07-16 11:54AM EDT | 25.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PINS190719P00026000 | 2019-07-16 1:28PM EDT | 26.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| PINS190719P00026500 | 2019-07-16 3:56PM EDT | 26.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.39% |
| PINS190719P00027000 | 2019-07-16 9:35AM EDT | 27.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS190719P00027500 | 2019-07-08 12:05PM EDT | 27.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| PINS190719P00028000 | 2019-07-16 3:00PM EDT | 28.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PINS190719P00028500 | 2019-06-28 9:57AM EDT | 28.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS190719P00029000 | 2019-07-16 10:39AM EDT | 29.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS190719P00030000 | 2019-07-16 9:42AM EDT | 30.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS190719P00031000 | 2019-07-11 10:07AM EDT | 31.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PINS190719P00032000 | 2019-07-05 12:39PM EDT | 32.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS190719P00033000 | 2019-07-08 9:46AM EDT | 33.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS190719P00034000 | 2019-07-15 3:55PM EDT | 34.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS190719P00035000 | 2019-07-16 3:14PM EDT | 35.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS190719P00036000 | 2019-06-03 12:08AM EDT | 36.00 | 10.82 | 8.40 | 8.70 | 0.00 | - | - | - | 0.00% |
| PINS190719P00040000 | 2019-06-27 11:12AM EDT | 40.00 | 12.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |