| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX190920C00070000 | 2019-08-16 3:17PM EDT | 70.00 | 28.82 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PSX190920C00075000 | 2019-08-16 3:26PM EDT | 75.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| PSX190920C00077500 | 2019-08-16 3:50PM EDT | 77.50 | 21.30 | 23.40 | 24.90 | 0.00 | - | 1 | 0 | 0.00% |
| PSX190920C00080000 | 2019-08-16 3:27PM EDT | 80.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| PSX190920C00082500 | 2019-08-16 2:45PM EDT | 82.50 | 16.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PSX190920C00085000 | 2019-09-10 9:34AM EDT | 85.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| PSX190920C00087500 | 2019-09-06 2:33PM EDT | 87.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 15 | 89 | 0.00% |
| PSX190920C00090000 | 2019-09-13 3:03PM EDT | 90.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 10 | 268 | 0.00% |
| PSX190920C00092000 | 2019-09-03 10:41AM EDT | 92.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| PSX190920C00092500 | 2019-09-09 10:51AM EDT | 92.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 10 | 464 | 0.00% |
| PSX190920C00094000 | 2019-09-04 9:32AM EDT | 94.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PSX190920C00095000 | 2019-09-16 1:10PM EDT | 95.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 17 | 660 | 0.00% |
| PSX190920C00095500 | 2019-08-26 9:55AM EDT | 95.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PSX190920C00096000 | 2019-08-28 3:30PM EDT | 96.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| PSX190920C00097000 | 2019-08-26 10:24AM EDT | 97.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| PSX190920C00097500 | 2019-09-11 10:00AM EDT | 97.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 681 | 0.00% |
| PSX190920C00098000 | 2019-09-05 1:53PM EDT | 98.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| PSX190920C00098500 | 2019-09-05 1:11PM EDT | 98.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| PSX190920C00099000 | 2019-09-03 2:10PM EDT | 99.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 0.00% |
| PSX190920C00099500 | 2019-09-09 11:48AM EDT | 99.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| PSX190920C00100000 | 2019-09-16 3:54PM EDT | 100.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 19 | 1,678 | 0.00% |
| PSX190920C00101000 | 2019-09-13 9:38AM EDT | 101.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| PSX190920C00102000 | 2019-09-16 11:21AM EDT | 102.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 24 | 152 | 0.00% |
| PSX190920C00103000 | 2019-09-16 12:21PM EDT | 103.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 15 | 72 | 0.00% |
| PSX190920C00104000 | 2019-09-16 3:22PM EDT | 104.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 282 | 323 | 0.00% |
| PSX190920C00105000 | 2019-09-16 3:53PM EDT | 105.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 741 | 2,218 | 3.13% |
| PSX190920C00106000 | 2019-09-16 3:52PM EDT | 106.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 41 | 157 | 6.25% |
| PSX190920C00107000 | 2019-09-16 3:27PM EDT | 107.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 110 | 166 | 6.25% |
| PSX190920C00108000 | 2019-09-16 10:19AM EDT | 108.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 12.50% |
| PSX190920C00110000 | 2019-09-10 2:18PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,422 | 12.50% |
| PSX190920C00115000 | 2019-08-23 12:08PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,314 | 25.00% |
| PSX190920C00120000 | 2019-06-07 11:06AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 49 | 65.23% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX190920P00060000 | 2019-06-26 10:40AM EDT | 60.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 203.13% |
| PSX190920P00065000 | 2019-06-27 10:06AM EDT | 65.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 31 | 0 | 190.63% |
| PSX190920P00070000 | 2019-08-05 12:00PM EDT | 70.00 | 0.34 | 0.00 | 0.10 | 0.00 | - | 5 | 119 | 163.28% |
| PSX190920P00072500 | 2019-07-03 10:35AM EDT | 72.50 | 0.18 | 0.00 | 0.20 | 0.00 | - | 180 | 57 | 165.23% |
| PSX190920P00075000 | 2019-08-29 11:44AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 289 | 50.00% |
| PSX190920P00077500 | 2019-08-14 1:16PM EDT | 77.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 11 | 0 | 125.00% |
| PSX190920P00080000 | 2019-09-06 9:34AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 169 | 50.00% |
| PSX190920P00082500 | 2019-08-22 10:51AM EDT | 82.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 50.00% |
| PSX190920P00085000 | 2019-09-04 9:30AM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 50.00% |
| PSX190920P00087500 | 2019-09-09 1:19PM EDT | 87.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 215 | 455 | 50.00% |
| PSX190920P00090000 | 2019-09-16 9:38AM EDT | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 1,620 | 25.00% |
| PSX190920P00090500 | 2019-08-27 1:35PM EDT | 90.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| PSX190920P00091000 | 2019-08-23 11:58AM EDT | 91.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PSX190920P00092000 | 2019-08-28 12:54PM EDT | 92.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| PSX190920P00092500 | 2019-09-16 10:28AM EDT | 92.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 236 | 25.00% |
| PSX190920P00093000 | 2019-09-06 1:18PM EDT | 93.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 25.00% |
| PSX190920P00094000 | 2019-09-06 2:10PM EDT | 94.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| PSX190920P00095000 | 2019-09-16 9:38AM EDT | 95.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1,629 | 25.00% |
| PSX190920P00095500 | 2019-09-16 9:30AM EDT | 95.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| PSX190920P00096000 | 2019-09-03 12:33PM EDT | 96.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 25.00% |
| PSX190920P00096500 | 2019-09-16 9:30AM EDT | 96.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| PSX190920P00097000 | 2019-08-26 12:56PM EDT | 97.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| PSX190920P00097500 | 2019-09-12 3:55PM EDT | 97.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 290 | 1,227 | 12.50% |
| PSX190920P00098000 | 2019-09-12 1:56PM EDT | 98.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 12.50% |
| PSX190920P00098500 | 2019-09-09 12:03PM EDT | 98.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 17 | 26 | 12.50% |
| PSX190920P00099000 | 2019-09-10 2:18PM EDT | 99.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| PSX190920P00099500 | 2019-09-13 2:20PM EDT | 99.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| PSX190920P00100000 | 2019-09-16 11:13AM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 25 | 913 | 12.50% |
| PSX190920P00101000 | 2019-09-16 12:21PM EDT | 101.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| PSX190920P00102000 | 2019-09-16 3:39PM EDT | 102.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 48 | 83 | 6.25% |
| PSX190920P00103000 | 2019-09-16 12:21PM EDT | 103.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 51 | 76 | 3.13% |
| PSX190920P00104000 | 2019-09-16 3:43PM EDT | 104.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.20% |
| PSX190920P00105000 | 2019-08-27 2:20PM EDT | 105.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 20 | 158 | 0.00% |
| PSX190920P00106000 | 2019-08-27 3:19PM EDT | 106.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX190920P00110000 | 2019-06-28 2:57PM EDT | 110.00 | 17.60 | 6.80 | 10.70 | 0.00 | - | 5 | 0 | 117.19% |
| PSX190920P00115000 | 2019-07-08 11:44AM EDT | 115.00 | 18.20 | 16.60 | 18.80 | 0.00 | - | 10 | 10 | 249.81% |
| PSX190920P00120000 | 2019-06-03 9:35AM EDT | 120.00 | 39.00 | 23.20 | 24.10 | 0.00 | - | - | 11 | 306.79% |