| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM200221C00065000 | 2020-01-28 3:10PM EST | 65.00 | 19.70 | 22.35 | 24.60 | 0.00 | - | 75 | 124 | 220.41% |
| PM200221C00070000 | 2020-01-27 1:57PM EST | 70.00 | 15.05 | 17.45 | 19.65 | 0.00 | - | - | 7 | 93.75% |
| PM200221C00075000 | 2020-02-10 2:24PM EST | 75.00 | 13.02 | 12.40 | 14.55 | 0.00 | - | 10 | 42 | 138.28% |
| PM200221C00077500 | 2020-01-31 2:27PM EST | 77.50 | 5.85 | 9.95 | 12.05 | 0.00 | - | 6 | 48 | 119.04% |
| PM200221C00078000 | 2020-01-31 12:35PM EST | 78.00 | 6.35 | 9.60 | 11.15 | 0.00 | - | 3 | 45 | 97.95% |
| PM200221C00079000 | 2020-02-11 3:25PM EST | 79.00 | 10.45 | 8.95 | 10.10 | 0.00 | - | 13 | 80 | 88.57% |
| PM200221C00080000 | 2020-02-04 9:34AM EST | 80.00 | 4.00 | 7.80 | 8.85 | 0.00 | - | 11 | 157 | 69.34% |
| PM200221C00081000 | 2020-02-06 9:42AM EST | 81.00 | 7.56 | 7.10 | 8.05 | 0.00 | - | 6 | 63 | 72.46% |
| PM200221C00081500 | 2020-02-13 10:52AM EST | 81.50 | 6.90 | 6.60 | 7.55 | 0.00 | - | 7 | 36 | 69.04% |
| PM200221C00082000 | 2020-02-04 9:30AM EST | 82.00 | 2.36 | 6.10 | 6.85 | 0.00 | - | 5 | 64 | 56.64% |
| PM200221C00082500 | 2020-02-14 3:51PM EST | 82.50 | 5.95 | 5.80 | 6.30 | +2.89 | +94.44% | 4 | 365 | 50.98% |
| PM200221C00083000 | 2020-01-31 2:41PM EST | 83.00 | 2.81 | 4.90 | 6.00 | 0.00 | - | 41 | 1,090 | 56.54% |
| PM200221C00083500 | 2020-02-14 3:59PM EST | 83.50 | 5.05 | 4.65 | 5.40 | +0.10 | +2.02% | 3 | 279 | 49.02% |
| PM200221C00084000 | 2020-02-11 9:34AM EST | 84.00 | 5.00 | 4.45 | 4.75 | 0.00 | - | 1 | 303 | 39.06% |
| PM200221C00084500 | 2020-02-11 9:35AM EST | 84.50 | 4.65 | 4.00 | 4.20 | 0.00 | - | 25 | 337 | 33.59% |
| PM200221C00085000 | 2020-02-14 3:52PM EST | 85.00 | 3.55 | 3.55 | 3.65 | -0.55 | -13.41% | 13 | 7,500 | 28.03% |
| PM200221C00085500 | 2020-02-14 3:59PM EST | 85.50 | 3.10 | 3.05 | 3.25 | +0.52 | +20.16% | 3 | 726 | 29.49% |
| PM200221C00086000 | 2020-02-14 1:45PM EST | 86.00 | 2.47 | 2.61 | 2.71 | -0.63 | -20.32% | 2 | 393 | 24.51% |
| PM200221C00086500 | 2020-02-14 11:41AM EST | 86.50 | 2.69 | 2.18 | 2.25 | +0.12 | +4.67% | 14 | 443 | 22.66% |
| PM200221C00087000 | 2020-02-14 3:59PM EST | 87.00 | 1.82 | 1.77 | 1.83 | -0.31 | -14.55% | 18 | 242 | 21.58% |
| PM200221C00087500 | 2020-02-14 2:34PM EST | 87.50 | 1.31 | 1.39 | 1.44 | -0.49 | -27.22% | 70 | 1,089 | 20.61% |
| PM200221C00088000 | 2020-02-14 1:56PM EST | 88.00 | 0.94 | 1.05 | 1.10 | -0.89 | -48.63% | 15 | 340 | 20.02% |
| PM200221C00088500 | 2020-02-14 3:59PM EST | 88.50 | 0.80 | 0.77 | 0.81 | -0.67 | -45.58% | 57 | 307 | 19.58% |
| PM200221C00089000 | 2020-02-14 3:59PM EST | 89.00 | 0.55 | 0.54 | 0.57 | -0.68 | -55.28% | 111 | 407 | 19.19% |
| PM200221C00089500 | 2020-02-14 3:54PM EST | 89.50 | 0.36 | 0.36 | 0.39 | -0.54 | -60.00% | 25 | 653 | 19.04% |
| PM200221C00090000 | 2020-02-14 3:56PM EST | 90.00 | 0.25 | 0.24 | 0.26 | -0.22 | -46.81% | 70 | 2,490 | 19.04% |
| PM200221C00090500 | 2020-02-14 3:58PM EST | 90.50 | 0.16 | 0.15 | 0.18 | -0.31 | -65.96% | 64 | 4,165 | 19.63% |
| PM200221C00091000 | 2020-02-14 2:06PM EST | 91.00 | 0.10 | 0.10 | 0.12 | -0.33 | -76.74% | 11 | 1,495 | 20.02% |
| PM200221C00091500 | 2020-02-14 3:54PM EST | 91.50 | 0.07 | 0.06 | 0.09 | -0.12 | -63.16% | 1 | 159 | 21.09% |
| PM200221C00092000 | 2020-02-13 1:52PM EST | 92.00 | 0.10 | 0.05 | 0.06 | -0.11 | -52.38% | 1,355 | 508 | 21.49% |
| PM200221C00092500 | 2020-02-14 3:46PM EST | 92.50 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 1 | 775 | 22.85% |
| PM200221C00093000 | 2020-02-12 10:12AM EST | 93.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 554 | 24.02% |
| PM200221C00093500 | 2020-02-11 1:58PM EST | 93.50 | 0.12 | 0.00 | 0.04 | 0.00 | - | 7 | 1,257 | 26.17% |
| PM200221C00094000 | 2020-02-10 12:04AM EST | 94.00 | 0.14 | 0.00 | 0.04 | 0.00 | - | - | 38 | 28.13% |
| PM200221C00094500 | 2020-02-06 9:44AM EST | 94.50 | 0.10 | 0.00 | 0.04 | 0.00 | - | 9 | 23 | 30.08% |
| PM200221C00095000 | 2020-01-31 12:49PM EST | 95.00 | 0.23 | 0.01 | 0.08 | 0.00 | - | 1 | 397 | 36.52% |
| PM200221C00097500 | 2020-01-22 9:58AM EST | 97.50 | 0.08 | 0.00 | 0.07 | 0.00 | - | - | 1 | 45.70% |
| PM200221C00100000 | 2020-02-06 1:12PM EST | 100.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 62 | 42.19% |
| PM200221C00105000 | 2019-12-26 1:41PM EST | 105.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 60 | 66.02% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM200221P00065000 | 2020-02-11 11:49AM EST | 65.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 26 | 106.25% |
| PM200221P00070000 | 2020-02-03 12:23PM EST | 70.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 71.88% |
| PM200221P00075000 | 2020-02-11 10:08AM EST | 75.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 2 | 94 | 67.19% |
| PM200221P00077500 | 2020-02-11 11:49AM EST | 77.50 | 0.06 | 0.00 | 0.08 | 0.00 | - | 2 | 571 | 55.47% |
| PM200221P00078000 | 2020-02-06 12:14PM EST | 78.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 1 | 4 | 53.91% |
| PM200221P00079000 | 2020-02-12 12:54PM EST | 79.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 36 | 55.66% |
| PM200221P00080000 | 2020-02-13 12:43PM EST | 80.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 636 | 50.59% |
| PM200221P00081000 | 2020-02-06 3:44PM EST | 81.00 | 0.18 | 0.03 | 0.09 | 0.00 | - | 28 | 50 | 45.51% |
| PM200221P00081500 | 2020-02-13 11:05AM EST | 81.50 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 72 | 44.73% |
| PM200221P00082000 | 2020-02-14 9:57AM EST | 82.00 | 0.06 | 0.05 | 0.04 | -0.01 | -14.29% | 1 | 70 | 34.77% |
| PM200221P00082500 | 2020-02-13 11:43AM EST | 82.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 1,604 | 32.42% |
| PM200221P00083000 | 2020-02-06 10:54AM EST | 83.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 12 | 1,188 | 31.25% |
| PM200221P00083500 | 2020-02-14 12:30PM EST | 83.50 | 0.04 | 0.02 | 0.10 | -0.08 | -66.67% | 1 | 622 | 33.30% |
| PM200221P00084000 | 2020-02-14 1:15PM EST | 84.00 | 0.07 | 0.04 | 0.07 | -0.06 | -46.15% | 1 | 843 | 28.32% |
| PM200221P00084500 | 2020-02-12 1:38PM EST | 84.50 | 0.09 | 0.05 | 0.08 | 0.00 | - | 57 | 152 | 26.47% |
| PM200221P00085000 | 2020-02-14 1:48PM EST | 85.00 | 0.12 | 0.07 | 0.09 | +0.03 | +33.33% | 10 | 5,252 | 24.51% |
| PM200221P00085500 | 2020-02-14 10:04AM EST | 85.50 | 0.15 | 0.10 | 0.13 | -0.07 | -31.82% | 6 | 151 | 24.02% |
| PM200221P00086000 | 2020-02-14 3:42PM EST | 86.00 | 0.17 | 0.14 | 0.17 | +0.02 | +13.33% | 7 | 340 | 22.85% |
| PM200221P00086500 | 2020-02-14 3:54PM EST | 86.50 | 0.21 | 0.19 | 0.22 | +0.04 | +23.53% | 4 | 367 | 21.58% |
| PM200221P00087000 | 2020-02-14 11:39AM EST | 87.00 | 0.26 | 0.27 | 0.33 | -0.48 | -64.86% | 27 | 276 | 21.58% |
| PM200221P00087500 | 2020-02-14 2:36PM EST | 87.50 | 0.49 | 0.38 | 0.41 | +0.16 | +48.48% | 54 | 1,025 | 19.83% |
| PM200221P00088000 | 2020-02-14 3:16PM EST | 88.00 | 0.64 | 0.55 | 0.58 | +0.08 | +14.29% | 208 | 330 | 19.53% |
| PM200221P00088500 | 2020-02-14 3:59PM EST | 88.50 | 0.77 | 0.76 | 0.79 | +0.16 | +26.23% | 45 | 329 | 19.14% |
| PM200221P00089000 | 2020-02-14 1:15PM EST | 89.00 | 1.20 | 1.02 | 1.07 | +0.32 | +36.36% | 53 | 489 | 19.19% |
| PM200221P00089500 | 2020-02-14 10:10AM EST | 89.50 | 1.23 | 1.35 | 1.40 | +0.29 | +30.85% | 16 | 440 | 19.34% |
| PM200221P00090000 | 2020-02-14 10:12AM EST | 90.00 | 1.48 | 1.71 | 1.78 | +0.28 | +23.33% | 10 | 329 | 19.73% |
| PM200221P00090500 | 2020-02-14 10:25AM EST | 90.50 | 1.84 | 2.05 | 2.31 | +0.34 | +22.67% | 1 | 18 | 24.17% |
| PM200221P00091000 | 2020-02-11 12:44PM EST | 91.00 | 2.06 | 2.50 | 2.77 | 0.00 | - | 80 | 46 | 26.12% |
| PM200221P00091500 | 2020-02-11 9:32AM EST | 91.50 | 3.10 | 2.57 | 2.68 | 0.00 | - | - | - | 0.00% |
| PM200221P00092500 | 2020-02-11 10:22AM EST | 92.50 | 2.90 | 3.70 | 4.35 | 0.00 | - | 10 | 180 | 38.43% |
| PM200221P00093000 | 2020-02-11 10:10AM EST | 93.00 | 3.30 | 4.00 | 4.30 | 0.00 | - | - | - | 0.00% |
| PM200221P00093500 | 2020-02-12 9:47AM EST | 93.50 | 4.80 | 4.55 | 5.70 | 0.00 | - | 6 | 34 | 57.03% |
| PM200221P00094000 | 2020-02-06 10:02AM EST | 94.00 | 6.30 | 4.75 | 5.80 | 0.00 | - | 6 | 8 | 44.92% |
| PM200221P00094500 | 2020-02-14 10:25AM EST | 94.50 | 5.60 | 5.50 | 6.35 | -1.00 | -15.15% | 3 | 3 | 49.90% |
| PM200221P00095000 | 2020-02-06 10:10AM EST | 95.00 | 7.25 | 6.10 | 7.00 | 0.00 | - | 95 | 73 | 58.98% |
| PM200221P00097500 | 2020-02-06 9:51AM EST | 97.50 | 9.55 | 8.10 | 9.85 | 0.00 | - | - | 0 | 86.52% |
| PM200221P00099000 | 2020-02-11 10:56AM EST | 99.00 | 9.05 | 8.80 | 11.20 | 0.00 | - | - | - | 88.96% |
| PM200221P00100000 | 2020-02-11 11:30AM EST | 100.00 | 10.40 | 10.50 | 12.10 | 0.00 | - | 155 | 23 | 89.84% |
| PM200221P00105000 | 2020-02-11 10:10AM EST | 105.00 | 15.15 | 15.25 | 16.85 | 0.00 | - | - | - | 99.32% |
| PM200221P00110000 | 2020-02-11 10:10AM EST | 110.00 | 20.20 | 20.70 | 22.70 | 0.00 | - | 51 | 1 | 106.45% |
| PM200221P00120000 | 2020-02-11 10:33AM EST | 120.00 | 29.95 | 30.45 | 31.55 | 0.00 | - | - | - | 113.28% |