| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM190628C00067000 | 2019-06-21 3:50PM EDT | 67.00 | 10.95 | 11.80 | 12.20 | +10.95 | +∞% | 3 | 0 | 0.00% |
| PM190628C00069500 | 2019-06-19 12:45PM EDT | 69.50 | 6.85 | 7.30 | 10.35 | +6.85 | +∞% | - | 0 | 102.93% |
| PM190628C00070000 | 2019-06-21 11:48AM EDT | 70.00 | 7.68 | 7.65 | 10.00 | +7.68 | +∞% | 9 | 0 | 106.35% |
| PM190628C00071000 | 2019-06-19 3:32PM EDT | 71.00 | 5.86 | 5.45 | 9.60 | +5.86 | +∞% | - | 0 | 122.71% |
| PM190628C00071500 | 2019-06-21 10:00AM EDT | 71.50 | 5.10 | 7.35 | 7.60 | +5.10 | +∞% | 40 | 10 | 0.00% |
| PM190628C00072500 | 2019-06-19 3:49PM EDT | 72.50 | 4.25 | 5.70 | 7.80 | 0.00 | - | 32 | 0 | 97.46% |
| PM190628C00073500 | 2019-06-19 3:49PM EDT | 73.50 | 3.25 | 4.15 | 6.30 | +3.25 | +∞% | - | 0 | 68.65% |
| PM190628C00074000 | 2019-06-19 12:52PM EDT | 74.00 | 2.44 | 4.25 | 5.80 | +2.44 | +∞% | - | 0 | 64.65% |
| PM190628C00074500 | 2019-06-19 3:49PM EDT | 74.50 | 2.27 | 3.40 | 5.50 | +2.27 | +∞% | - | 0 | 68.31% |
| PM190628C00075000 | 2019-06-21 3:59PM EDT | 75.00 | 3.80 | 3.90 | 4.15 | +2.14 | +128.92% | 33 | 1 | 0.00% |
| PM190628C00076000 | 2019-06-21 3:03PM EDT | 76.00 | 1.85 | 3.05 | 3.20 | +1.85 | +∞% | 161 | 45 | 0.00% |
| PM190628C00076500 | 2019-06-21 3:50PM EDT | 76.50 | 1.81 | 2.59 | 2.76 | +1.81 | +∞% | 15 | 132 | 18.75% |
| PM190628C00077000 | 2019-06-21 3:57PM EDT | 77.00 | 2.05 | 2.18 | 2.41 | +0.98 | +91.59% | 95 | 355 | 24.51% |
| PM190628C00077500 | 2019-06-21 3:59PM EDT | 77.50 | 1.61 | 1.79 | 2.00 | +0.74 | +85.06% | 184 | 190 | 24.22% |
| PM190628C00078000 | 2019-06-21 3:58PM EDT | 78.00 | 1.17 | 1.42 | 1.61 | +0.59 | +101.72% | 98 | 541 | 23.63% |
| PM190628C00078500 | 2019-06-21 3:59PM EDT | 78.50 | 0.96 | 1.11 | 1.25 | +0.56 | +140.00% | 86 | 232 | 22.85% |
| PM190628C00079000 | 2019-06-21 3:55PM EDT | 79.00 | 0.53 | 0.83 | 0.93 | +0.24 | +82.76% | 60 | 312 | 22.07% |
| PM190628C00079500 | 2019-06-21 3:59PM EDT | 79.50 | 0.66 | 0.61 | 0.66 | +0.47 | +247.37% | 68 | 139 | 21.39% |
| PM190628C00080000 | 2019-06-21 3:55PM EDT | 80.00 | 0.35 | 0.43 | 0.49 | +0.23 | +191.67% | 24 | 187 | 22.12% |
| PM190628C00080500 | 2019-06-20 3:57PM EDT | 80.50 | 0.10 | 0.29 | 0.37 | 0.00 | - | 10 | 201 | 23.15% |
| PM190628C00081000 | 2019-06-21 3:55PM EDT | 81.00 | 0.17 | 0.15 | 0.24 | +0.10 | +142.86% | 51 | 165 | 22.71% |
| PM190628C00081500 | 2019-06-17 1:24PM EDT | 81.50 | 0.09 | 0.07 | 0.27 | 0.00 | - | 10 | 55 | 27.54% |
| PM190628C00082000 | 2019-06-20 1:13PM EDT | 82.00 | 0.02 | 0.07 | 0.17 | 0.00 | - | 20 | 47 | 26.66% |
| PM190628C00082500 | 2019-06-04 10:18AM EDT | 82.50 | 0.39 | 0.01 | 0.16 | 0.00 | - | 2 | 26 | 29.30% |
| PM190628C00083000 | 2019-06-19 12:19PM EDT | 83.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 22 | 29 | 26.17% |
| PM190628C00083500 | 2019-06-06 12:18PM EDT | 83.50 | 0.19 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 34.57% |
| PM190628C00084000 | 2019-06-07 11:15AM EDT | 84.00 | 2.87 | 0.00 | 0.05 | 0.00 | - | 10 | 13 | 29.30% |
| PM190628C00084500 | 2019-06-19 10:22AM EDT | 84.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 40.23% |
| PM190628C00085000 | 2019-06-19 12:19PM EDT | 85.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 3 | 44 | 44.92% |
| PM190628C00085500 | 2019-06-18 2:19PM EDT | 85.50 | 0.03 | 0.00 | 0.29 | 0.00 | - | 3 | 3 | 54.10% |
| PM190628C00086000 | 2019-06-17 12:28PM EDT | 86.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 31 | 48.15% |
| PM190628C00086500 | 2019-05-28 12:15PM EDT | 86.50 | 0.41 | 0.02 | 0.15 | 0.00 | - | 1 | 53 | 50.68% |
| PM190628C00087000 | 2019-05-30 12:56PM EDT | 87.00 | 0.20 | 0.00 | 0.13 | 0.00 | - | 42 | 34 | 51.56% |
| PM190628C00087500 | 2019-06-19 10:22AM EDT | 87.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 4 | 42 | 51.17% |
| PM190628C00088000 | 2019-06-03 2:28PM EDT | 88.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 53.52% |
| PM190628C00088500 | 2019-06-18 2:19PM EDT | 88.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 51 | 52.73% |
| PM190628C00089000 | 2019-05-28 10:03AM EDT | 89.00 | 0.19 | 0.00 | 0.27 | 0.00 | - | 1 | 5 | 61.52% |
| PM190628C00089500 | 2019-06-07 11:15AM EDT | 89.50 | 1.07 | 0.00 | 0.19 | 0.00 | - | - | 10 | 59.57% |
| PM190628C00090000 | 2019-05-24 3:28PM EDT | 90.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 7 | 24 | 61.13% |
| PM190628C00091000 | 2019-05-28 10:03AM EDT | 91.00 | 0.25 | 0.00 | 0.24 | 0.00 | - | 1 | 31 | 68.95% |
| PM190628C00095000 | 2019-06-07 11:15AM EDT | 95.00 | 0.08 | - | 0.30 | 0.00 | - | 2 | 2 | 102.93% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM190628P00065000 | 2019-06-21 12:19PM EDT | 65.00 | 0.02 | 0.00 | 0.15 | -0.18 | -90.00% | 75 | 88 | 87.50% |
| PM190628P00069500 | 2019-06-19 2:15PM EDT | 69.50 | 0.07 | 0.00 | 0.04 | +0.07 | +∞% | - | 11 | 50.00% |
| PM190628P00070000 | 2019-06-20 11:41AM EDT | 70.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 40 | 66 | 55.08% |
| PM190628P00071000 | 2019-06-20 11:27AM EDT | 71.00 | 0.09 | 0.00 | 0.05 | +0.09 | +∞% | - | 6 | 49.61% |
| PM190628P00071500 | 2019-06-17 3:41PM EDT | 71.50 | 0.11 | 0.00 | 0.16 | +0.11 | +∞% | - | 6 | 51.17% |
| PM190628P00072000 | 2019-06-20 1:40PM EDT | 72.00 | 0.09 | 0.00 | 0.07 | +0.09 | +∞% | - | 2 | 47.07% |
| PM190628P00072500 | 2019-06-20 1:24PM EDT | 72.50 | 0.11 | 0.00 | 0.08 | +0.11 | +∞% | - | 100 | 45.51% |
| PM190628P00073000 | 2019-06-21 3:59PM EDT | 73.00 | 0.08 | 0.01 | 0.08 | -0.11 | -57.89% | 1,245 | 47 | 42.58% |
| PM190628P00073500 | 2019-06-21 3:55PM EDT | 73.50 | 0.08 | 0.03 | 0.10 | +0.08 | +∞% | 40 | 53 | 41.60% |
| PM190628P00074000 | 2019-06-21 11:26AM EDT | 74.00 | 0.13 | 0.04 | 0.13 | +0.13 | +∞% | 1 | 38 | 41.11% |
| PM190628P00074500 | 2019-06-21 3:55PM EDT | 74.50 | 0.10 | 0.08 | 0.13 | +0.10 | +∞% | 11 | 112 | 37.89% |
| PM190628P00075000 | 2019-06-21 12:37PM EDT | 75.00 | 0.32 | 0.07 | 0.18 | -0.02 | -5.88% | 69 | 1,144 | 37.99% |
| PM190628P00076000 | 2019-06-21 1:04PM EDT | 76.00 | 0.55 | 0.15 | 0.26 | -0.43 | -43.88% | 86 | 205 | 35.06% |
| PM190628P00076500 | 2019-06-21 3:20PM EDT | 76.50 | 0.51 | 0.20 | 0.31 | -0.72 | -58.54% | 131 | 188 | 33.40% |
| PM190628P00077000 | 2019-06-21 3:25PM EDT | 77.00 | 0.69 | 0.28 | 0.41 | -0.13 | -15.85% | 90 | 222 | 33.15% |
| PM190628P00077500 | 2019-06-21 3:55PM EDT | 77.50 | 0.70 | 0.37 | 0.53 | -0.47 | -40.17% | 29 | 72 | 32.76% |
| PM190628P00078000 | 2019-06-21 3:55PM EDT | 78.00 | 0.63 | 0.51 | 0.64 | -1.10 | -63.58% | 41 | 149 | 31.30% |
| PM190628P00078500 | 2019-06-21 3:59PM EDT | 78.50 | 0.84 | 0.68 | 0.80 | -1.82 | -68.42% | 43 | 153 | 30.52% |
| PM190628P00079000 | 2019-06-21 3:55PM EDT | 79.00 | 1.45 | 0.89 | 1.03 | -1.80 | -55.38% | 46 | 24 | 30.76% |
| PM190628P00079500 | 2019-06-21 3:59PM EDT | 79.50 | 1.38 | 1.15 | 1.31 | -1.14 | -45.24% | 4 | 3 | 31.45% |
| PM190628P00080000 | 2019-06-17 1:45PM EDT | 80.00 | 2.81 | 0.81 | 1.92 | 0.00 | - | 22 | 70 | 40.28% |
| PM190628P00080500 | 2019-06-10 10:09AM EDT | 80.50 | 3.93 | 1.60 | 2.32 | 0.00 | - | 1 | 202 | 42.87% |
| PM190628P00081000 | 2019-05-30 11:35AM EDT | 81.00 | 2.88 | 1.89 | 2.75 | 0.00 | - | 5 | 176 | 45.85% |
| PM190628P00081500 | 2019-06-21 3:59PM EDT | 81.50 | 3.00 | 2.61 | 2.87 | +0.21 | +7.53% | 2 | 145 | 38.77% |
| PM190628P00082000 | 2019-06-18 2:09PM EDT | 82.00 | 5.99 | 2.76 | 4.65 | 0.00 | - | 13 | 8 | 53.61% |
| PM190628P00082500 | 2019-06-21 9:35AM EDT | 82.50 | 5.18 | 3.50 | 3.80 | -0.22 | -4.07% | 15 | 15 | 44.34% |
| PM190628P00083000 | 2019-06-21 11:13AM EDT | 83.00 | 5.80 | 4.05 | 4.30 | +3.50 | +152.17% | 4 | 4 | 48.05% |
| PM190628P00083500 | 2019-06-20 10:22AM EDT | 83.50 | 7.35 | 4.50 | 4.80 | 0.00 | - | 6 | 2 | 51.61% |
| PM190628P00084000 | 2019-06-20 12:20PM EDT | 84.00 | 7.19 | 4.60 | 6.45 | 0.00 | - | 1 | 0 | 63.57% |
| PM190628P00084500 | 2019-06-07 10:43AM EDT | 84.50 | 7.22 | 4.55 | 6.90 | 0.00 | - | 3 | 3 | 55.37% |
| PM190628P00085000 | 2019-06-19 2:46PM EDT | 85.00 | 9.45 | 5.05 | 7.65 | 0.00 | - | 28 | 4 | 63.87% |
| PM190628P00085500 | 2019-05-21 3:44PM EDT | 85.50 | 2.52 | 8.00 | 8.65 | 0.00 | - | 3 | 0 | 117.33% |
| PM190628P00086000 | 2019-06-18 3:41PM EDT | 86.00 | 10.20 | 6.00 | 8.80 | 0.00 | - | 4 | 0 | 72.51% |