| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM190927C00065000 | 2019-08-27 1:37PM EDT | 65.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM190927C00067000 | 2019-09-20 10:44AM EDT | 67.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PM190927C00067500 | 2019-09-19 12:00PM EDT | 67.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM190927C00068000 | 2019-09-20 12:55PM EDT | 68.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PM190927C00068500 | 2019-09-20 12:55PM EDT | 68.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| PM190927C00069000 | 2019-09-20 3:59PM EDT | 69.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| PM190927C00069500 | 2019-09-20 1:14PM EDT | 69.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| PM190927C00070000 | 2019-09-20 1:33PM EDT | 70.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| PM190927C00070500 | 2019-09-20 3:55PM EDT | 70.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| PM190927C00071000 | 2019-09-20 3:59PM EDT | 71.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 0.00% |
| PM190927C00071500 | 2019-09-20 3:58PM EDT | 71.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 1.56% |
| PM190927C00072000 | 2019-09-20 3:56PM EDT | 72.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,004 | 0 | 3.13% |
| PM190927C00072500 | 2019-09-20 3:59PM EDT | 72.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 3.13% |
| PM190927C00073000 | 2019-09-20 3:50PM EDT | 73.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 6.25% |
| PM190927C00073500 | 2019-09-20 3:25PM EDT | 73.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 6.25% |
| PM190927C00074000 | 2019-09-20 12:51PM EDT | 74.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PM190927C00074500 | 2019-09-20 1:52PM EDT | 74.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| PM190927C00075000 | 2019-09-20 2:36PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 12.50% |
| PM190927C00075500 | 2019-09-20 3:02PM EDT | 75.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| PM190927C00076000 | 2019-09-20 3:14PM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PM190927C00076500 | 2019-09-19 2:02PM EDT | 76.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PM190927C00077000 | 2019-09-17 9:34AM EDT | 77.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PM190927C00077500 | 2019-09-18 9:58AM EDT | 77.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PM190927C00078000 | 2019-09-13 10:02AM EDT | 78.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PM190927C00078500 | 2019-09-13 10:58AM EDT | 78.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PM190927C00079000 | 2019-09-10 1:43PM EDT | 79.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PM190927C00079500 | 2019-08-28 11:20AM EDT | 79.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PM190927C00080000 | 2019-09-17 9:41AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| PM190927C00080500 | 2019-08-27 10:15AM EDT | 80.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| PM190927C00081000 | 2019-09-09 10:08AM EDT | 81.00 | 0.04 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PM190927C00081500 | 2019-08-28 12:57PM EDT | 81.50 | 0.44 | 0.01 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PM190927C00082000 | 2019-08-27 10:01AM EDT | 82.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| PM190927C00082500 | 2019-09-06 9:30AM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PM190927C00083000 | 2019-08-26 1:17PM EDT | 83.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PM190927C00083500 | 2019-09-04 10:56AM EDT | 83.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| PM190927C00084000 | 2019-08-28 10:42AM EDT | 84.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PM190927C00084500 | 2019-08-28 12:54PM EDT | 84.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| PM190927C00085000 | 2019-09-05 12:11PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PM190927C00085500 | 2019-09-11 1:08PM EDT | 85.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PM190927C00086000 | 2019-09-19 11:51AM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PM190927C00086500 | 2019-08-22 3:34PM EDT | 86.50 | 0.83 | 0.00 | 1.38 | 0.00 | - | 30 | 33 | 137.31% |
| PM190927C00087000 | 2019-09-12 2:10PM EDT | 87.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PM190927C00087500 | 2019-08-28 12:51PM EDT | 87.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PM190927C00088000 | 2019-08-19 12:12AM EDT | 88.00 | 1.14 | 0.00 | 0.03 | 0.00 | - | - | 178 | 73.44% |
| PM190927C00088500 | 2019-08-20 10:14AM EDT | 88.50 | 0.50 | 0.00 | 1.48 | 0.00 | - | 2 | 135 | 151.17% |
| PM190927C00090000 | 2019-08-27 11:28AM EDT | 90.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PM190927P00060000 | 2019-09-20 1:51PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 25.00% |
| PM190927P00061000 | 2019-09-19 12:53PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PM190927P00061500 | 2019-09-19 2:34PM EDT | 61.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PM190927P00062500 | 2019-09-20 2:51PM EDT | 62.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 25.00% |
| PM190927P00063000 | 2019-09-20 12:48PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| PM190927P00064000 | 2019-08-29 2:28PM EDT | 64.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PM190927P00065000 | 2019-09-20 3:08PM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PM190927P00065500 | 2019-09-20 2:11PM EDT | 65.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PM190927P00066000 | 2019-09-20 3:32PM EDT | 66.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PM190927P00066500 | 2019-09-20 3:54PM EDT | 66.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| PM190927P00067000 | 2019-09-20 2:39PM EDT | 67.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 12.50% |
| PM190927P00067500 | 2019-09-20 2:20PM EDT | 67.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PM190927P00068000 | 2019-09-20 3:28PM EDT | 68.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| PM190927P00068500 | 2019-09-20 2:05PM EDT | 68.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| PM190927P00069000 | 2019-09-19 1:01PM EDT | 69.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PM190927P00069500 | 2019-09-20 3:59PM EDT | 69.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| PM190927P00070000 | 2019-09-20 3:57PM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 3.13% |
| PM190927P00070500 | 2019-09-20 3:16PM EDT | 70.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 3.13% |
| PM190927P00071000 | 2019-09-20 3:24PM EDT | 71.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.78% |
| PM190927P00071500 | 2019-09-20 3:45PM EDT | 71.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| PM190927P00072000 | 2019-09-20 3:46PM EDT | 72.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| PM190927P00072500 | 2019-09-20 12:55PM EDT | 72.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| PM190927P00073000 | 2019-09-20 2:43PM EDT | 73.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| PM190927P00073500 | 2019-09-20 1:08PM EDT | 73.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| PM190927P00074000 | 2019-09-20 2:09PM EDT | 74.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PM190927P00074500 | 2019-09-20 3:22PM EDT | 74.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| PM190927P00075000 | 2019-09-20 2:09PM EDT | 75.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PM190927P00075500 | 2019-09-19 2:16PM EDT | 75.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PM190927P00076000 | 2019-08-30 11:02AM EDT | 76.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM190927P00076500 | 2019-09-18 12:34PM EDT | 76.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PM190927P00077000 | 2019-09-18 3:45PM EDT | 77.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PM190927P00077500 | 2019-09-18 9:58AM EDT | 77.50 | 6.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM190927P00078000 | 2019-08-27 1:30PM EDT | 78.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PM190927P00078500 | 2019-09-18 10:45AM EDT | 78.50 | 7.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PM190927P00079000 | 2019-09-11 3:18PM EDT | 79.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PM190927P00079500 | 2019-08-26 1:46PM EDT | 79.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| PM190927P00080000 | 2019-08-27 10:36AM EDT | 80.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM190927P00080500 | 2019-09-04 3:13PM EDT | 80.50 | 8.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM190927P00081000 | 2019-09-09 10:08AM EDT | 81.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM190927P00081500 | 2019-09-09 10:56AM EDT | 81.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PM190927P00082000 | 2019-08-19 1:43PM EDT | 82.00 | 1.39 | 11.00 | 11.85 | 0.00 | - | 1 | 32 | 107.23% |
| PM190927P00082500 | 2019-09-09 1:23PM EDT | 82.50 | 10.43 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| PM190927P00083000 | 2019-08-27 10:28AM EDT | 83.00 | 12.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM190927P00083500 | 2019-08-21 3:03PM EDT | 83.50 | 3.15 | 11.50 | 15.75 | 0.00 | - | 1 | 8 | 149.51% |
| PM190927P00084000 | 2019-09-12 3:48PM EDT | 84.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PM190927P00084500 | 2019-08-19 1:47PM EDT | 84.50 | 2.34 | 13.35 | 14.80 | 0.00 | - | - | 6 | 130.37% |
| PM190927P00085000 | 2019-09-09 3:00PM EDT | 85.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PM190927P00085500 | 2019-08-20 9:53AM EDT | 85.50 | 4.20 | 13.60 | 17.35 | 0.00 | - | - | 38 | 155.86% |
| PM190927P00086000 | 2019-08-09 12:17PM EDT | 86.00 | 5.95 | 11.95 | 12.50 | 0.00 | - | 1 | 1 | 0.00% |
| PM190927P00088000 | 2019-08-12 12:00AM EDT | 88.00 | 7.10 | 12.10 | 15.75 | 0.00 | - | - | 22 | 0.00% |