| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX190719C00065000 | 2019-07-15 9:32AM EDT | 65.00 | 35.30 | 35.50 | 35.80 | +18.83 | +114.33% | 25 | 25 | 0.00% |
| PSX190719C00075000 | 2019-06-07 11:06AM EDT | 75.00 | 11.10 | 21.40 | 23.00 | 0.00 | - | - | 11 | 0.00% |
| PSX190719C00077500 | 2019-05-23 3:21PM EDT | 77.50 | 6.83 | 12.70 | 14.20 | 0.00 | - | - | 1 | 0.00% |
| PSX190719C00080000 | 2019-07-10 11:00AM EDT | 80.00 | 18.00 | 20.30 | 21.00 | 0.00 | - | 2 | 15 | 101.17% |
| PSX190719C00082500 | 2019-07-05 11:22AM EDT | 82.50 | 14.33 | 17.10 | 18.70 | 0.00 | - | 3 | 46 | 110.25% |
| PSX190719C00084500 | 2019-07-15 10:36AM EDT | 84.50 | 15.41 | 15.60 | 16.50 | +2.01 | +15.00% | 1 | 1 | 80.47% |
| PSX190719C00085000 | 2019-07-15 2:02PM EDT | 85.00 | 15.60 | 15.50 | 15.90 | 0.00 | - | 11 | 281 | 25.00% |
| PSX190719C00087000 | 2019-07-10 12:14PM EDT | 87.00 | 10.88 | 13.50 | 13.90 | 0.00 | - | 10 | 7 | 25.00% |
| PSX190719C00087500 | 2019-07-15 2:12PM EDT | 87.50 | 13.05 | 12.90 | 13.10 | +0.05 | +0.38% | 1 | 694 | 0.00% |
| PSX190719C00088500 | 2019-06-25 10:57AM EDT | 88.50 | 3.10 | 11.50 | 12.50 | 0.00 | - | - | 1 | 62.50% |
| PSX190719C00089000 | 2019-07-01 3:47PM EDT | 89.00 | 5.20 | 11.40 | 11.90 | 0.00 | - | - | 1 | 25.00% |
| PSX190719C00089500 | 2019-06-26 11:29AM EDT | 89.50 | 4.60 | 11.00 | 11.40 | 0.00 | - | - | 6 | 25.00% |
| PSX190719C00090000 | 2019-07-15 2:04PM EDT | 90.00 | 10.56 | 10.60 | 10.80 | +0.01 | +0.09% | 779 | 1,138 | 0.00% |
| PSX190719C00090500 | 2019-06-25 3:24PM EDT | 90.50 | 2.20 | 9.90 | 10.40 | 0.00 | - | - | 8 | 25.00% |
| PSX190719C00091000 | 2019-07-01 10:23AM EDT | 91.00 | 4.16 | 9.40 | 9.90 | 0.00 | - | 10 | 10 | 25.00% |
| PSX190719C00091500 | 2019-07-01 12:08PM EDT | 91.50 | 3.61 | 8.70 | 9.40 | 0.00 | - | - | 1 | 25.00% |
| PSX190719C00092000 | 2019-07-10 11:39AM EDT | 92.00 | 6.15 | 8.50 | 8.80 | 0.00 | - | 2 | 70 | 0.00% |
| PSX190719C00092500 | 2019-07-15 11:42AM EDT | 92.50 | 7.50 | 7.90 | 8.30 | -0.60 | -7.41% | 1 | 464 | 0.00% |
| PSX190719C00093000 | 2019-07-12 11:28AM EDT | 93.00 | 7.59 | 7.50 | 8.00 | 0.00 | - | 10 | 123 | 42.38% |
| PSX190719C00093500 | 2019-07-05 11:04AM EDT | 93.50 | 3.51 | 6.90 | 7.30 | 0.00 | - | 6 | 158 | 0.00% |
| PSX190719C00094000 | 2019-07-10 9:39AM EDT | 94.00 | 5.00 | 6.40 | 6.90 | 0.00 | - | 3 | 662 | 12.50% |
| PSX190719C00095000 | 2019-07-15 12:34PM EDT | 95.00 | 5.60 | 5.50 | 5.90 | +0.15 | +2.75% | 112 | 2,271 | 12.50% |
| PSX190719C00100000 | 2019-07-15 2:12PM EDT | 100.00 | 1.15 | 1.20 | 1.30 | -0.05 | -4.17% | 660 | 1,588 | 16.36% |
| PSX190719C00105000 | 2019-07-15 2:20PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 218 | 47 | 20.51% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX190719P00065000 | 2019-06-05 3:21PM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 160.94% |
| PSX190719P00070000 | 2019-06-06 3:05PM EDT | 70.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 135.94% |
| PSX190719P00072500 | 2019-06-13 10:18AM EDT | 72.50 | 0.25 | 0.05 | 0.05 | 0.00 | - | 11 | 11 | 124.22% |
| PSX190719P00075000 | 2019-06-25 2:53PM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 44 | 103.91% |
| PSX190719P00077500 | 2019-07-05 11:13AM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 847 | 93.75% |
| PSX190719P00080000 | 2019-07-02 2:42PM EDT | 80.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 166 | 82.81% |
| PSX190719P00082000 | 2019-06-24 2:14PM EDT | 82.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | - | 6 | 75.00% |
| PSX190719P00082500 | 2019-07-08 11:07AM EDT | 82.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 1,005 | 73.44% |
| PSX190719P00083000 | 2019-06-24 12:24PM EDT | 83.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | - | 20 | 71.09% |
| PSX190719P00084000 | 2019-06-25 3:53PM EDT | 84.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 4 | 67.19% |
| PSX190719P00085000 | 2019-07-09 12:43PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 510 | 63.28% |
| PSX190719P00086000 | 2019-06-24 9:38AM EDT | 86.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | - | 5 | 59.77% |
| PSX190719P00087000 | 2019-07-09 2:55PM EDT | 87.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 55.86% |
| PSX190719P00087500 | 2019-07-05 2:41PM EDT | 87.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 195 | 53.91% |
| PSX190719P00088000 | 2019-07-10 11:14AM EDT | 88.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 52.34% |
| PSX190719P00088500 | 2019-07-01 12:07PM EDT | 88.50 | 0.40 | 0.00 | 0.05 | 0.00 | - | - | 14 | 50.00% |
| PSX190719P00089500 | 2019-06-25 2:20PM EDT | 89.50 | 1.80 | 0.00 | 0.05 | 0.00 | - | - | 16 | 51.56% |
| PSX190719P00090000 | 2019-07-09 11:58AM EDT | 90.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 472 | 49.41% |
| PSX190719P00090500 | 2019-06-25 3:25PM EDT | 90.50 | 2.10 | 0.00 | 0.05 | 0.00 | - | - | 6 | 47.27% |
| PSX190719P00091000 | 2019-07-08 9:59AM EDT | 91.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 51.37% |
| PSX190719P00091500 | 2019-07-05 11:22AM EDT | 91.50 | 0.31 | 0.00 | 0.10 | 0.00 | - | 30 | 153 | 49.02% |
| PSX190719P00092000 | 2019-07-12 2:46PM EDT | 92.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 46.88% |
| PSX190719P00092500 | 2019-07-05 11:20AM EDT | 92.50 | 0.45 | 0.00 | 0.10 | 0.00 | - | 3 | 100 | 44.53% |
| PSX190719P00093000 | 2019-07-10 11:46AM EDT | 93.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 9 | 120 | 42.38% |
| PSX190719P00093500 | 2019-07-12 12:18PM EDT | 93.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 75 | 40.04% |
| PSX190719P00094000 | 2019-07-10 12:20PM EDT | 94.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 6 | 128 | 37.79% |
| PSX190719P00095000 | 2019-07-12 2:46PM EDT | 95.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 247 | 309 | 33.20% |
| PSX190719P00100000 | 2019-07-15 2:12PM EDT | 100.00 | 0.65 | 0.55 | 0.60 | -0.15 | -18.75% | 276 | 140 | 21.00% |
| PSX190719P00105000 | 2019-07-10 9:54AM EDT | 105.00 | 6.20 | 4.30 | 4.70 | 0.00 | - | 4 | 15 | 42.09% |