PNFP - Pinnacle Financial Partners, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

In The Money

Show:ListStraddle

CallsforNovember 16, 2018

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
PNFP181116C00055000	2018-10-17 10:26AM EDT	55.00	1.95	1.00	1.30	0.00	-	3	49	29.44%
PNFP181116C00060000	2018-10-18 3:30PM EDT	60.00	0.39	0.00	0.55	0.00	-	2	40	39.94%
PNFP181116C00065000	2018-10-16 3:46PM EDT	65.00	0.15	0.00	0.15	0.00	-	10	127	41.99%
PNFP181116C00070000	2018-10-16 3:47PM EDT	70.00	0.10	0.00	0.15	0.00	-	10	171	54.69%
PNFP181116C00075000	2018-10-16 2:47PM EDT	75.00	0.05	0.00	4.70	0.00	-	10	45	134.96%
PNFP181116C00080000	2018-10-16 2:47PM EDT	80.00	0.05	0.00	4.70	0.00	-	28	71	149.56%

PutsforNovember 16, 2018

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
PNFP181116P00050000	2018-10-15 12:01PM EDT	50.00	0.40	0.35	0.60	0.00	-	1	2	35.50%
PNFP181116P00055000	2018-10-17 2:15PM EDT	55.00	1.20	1.95	2.35	0.00	-	1	35	30.86%
PNFP181116P00060000	2018-10-19 2:05PM EDT	60.00	6.10	3.80	6.30	+1.30	+27.08%	10	1,131	33.79%
PNFP181116P00065000	2018-10-16 2:47PM EDT	65.00	2.63	7.60	10.20	0.00	+14.35%	1	9	0.00%