| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX190524C00085000 | 2019-05-20 3:07PM EDT | 85.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| PSX190524C00086500 | 2019-05-20 3:11PM EDT | 86.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| PSX190524C00087000 | 2019-05-20 3:25PM EDT | 87.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| PSX190524C00089000 | 2019-05-20 3:12PM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| PSX190524C00090500 | 2019-05-17 3:20PM EDT | 90.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| PSX190524C00091000 | 2019-05-10 3:26PM EDT | 91.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PSX190524C00091500 | 2019-05-01 9:38AM EDT | 91.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PSX190524C00092000 | 2019-05-06 10:02AM EDT | 92.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PSX190524C00093000 | 2019-05-03 3:01PM EDT | 93.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PSX190524C00093500 | 2019-05-07 12:36PM EDT | 93.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PSX190524C00094000 | 2019-05-03 10:53AM EDT | 94.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| PSX190524C00094500 | 2019-05-09 10:13AM EDT | 94.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PSX190524C00095000 | 2019-05-02 10:00AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| PSX190524C00097000 | 2019-04-25 10:18AM EDT | 97.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PSX190524C00100000 | 2019-05-20 3:28PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 840 | 0 | 50.00% |
| PSX190524C00104000 | 2019-04-04 2:45PM EDT | 104.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | - | 5 | 91.80% |
| PSX190524C00105000 | 2019-04-26 11:01AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX190524P00080000 | 2019-05-13 3:59PM EDT | 80.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PSX190524P00081000 | 2019-05-20 11:44AM EDT | 81.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PSX190524P00083000 | 2019-05-20 9:41AM EDT | 83.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PSX190524P00083500 | 2019-05-20 10:39AM EDT | 83.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| PSX190524P00085000 | 2019-05-20 3:32PM EDT | 85.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| PSX190524P00086500 | 2019-05-20 9:59AM EDT | 86.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX190524P00088000 | 2019-05-20 10:32AM EDT | 88.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX190524P00089000 | 2019-05-16 1:02PM EDT | 89.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PSX190524P00092000 | 2019-04-26 9:56AM EDT | 92.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX190524P00092500 | 2019-04-26 11:08AM EDT | 92.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX190524P00093000 | 2019-04-23 12:33PM EDT | 93.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX190524P00101000 | 2019-04-29 2:06PM EDT | 101.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |