| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP190823C00155000 | 2019-08-19 12:07AM EDT | 155.00 | 7.25 | 12.65 | 14.60 | 0.00 | - | - | 0 | 77.05% |
| UNP190823C00157500 | 2019-08-14 1:13PM EDT | 157.50 | 5.65 | 9.70 | 12.55 | 0.00 | - | 21 | 0 | 76.86% |
| UNP190823C00160000 | 2019-08-16 10:21AM EDT | 160.00 | 5.95 | 7.55 | 9.70 | 0.00 | - | 29 | 0 | 58.59% |
| UNP190823C00162500 | 2019-08-20 12:31PM EDT | 162.50 | 6.25 | 6.10 | 6.30 | +1.15 | +22.55% | 6 | 0 | 26.61% |
| UNP190823C00165000 | 2019-08-20 11:07AM EDT | 165.00 | 4.10 | 4.05 | 4.15 | -0.20 | -4.65% | 12 | 0 | 25.95% |
| UNP190823C00167500 | 2019-08-20 11:45AM EDT | 167.50 | 2.01 | 2.22 | 2.29 | +0.21 | +11.67% | 12 | 0 | 23.98% |
| UNP190823C00170000 | 2019-08-20 12:21PM EDT | 170.00 | 1.01 | 0.95 | 0.98 | -0.44 | -30.34% | 10 | 0 | 22.39% |
| UNP190823C00172500 | 2019-08-20 10:01AM EDT | 172.50 | 0.31 | 0.28 | 0.33 | -0.20 | -39.22% | 23 | 0 | 21.97% |
| UNP190823C00175000 | 2019-08-20 12:18PM EDT | 175.00 | 0.09 | 0.05 | 0.10 | -0.04 | -30.77% | 15 | 0 | 22.56% |
| UNP190823C00177500 | 2019-08-19 9:59AM EDT | 177.50 | 0.06 | 0.00 | 0.14 | 0.00 | - | 2 | 0 | 31.25% |
| UNP190823C00180000 | 2019-08-13 12:21PM EDT | 180.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | 13 | 0 | 33.99% |
| UNP190823C00182500 | 2019-08-12 9:30AM EDT | 182.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 36.91% |
| UNP190823C00185000 | 2019-08-06 10:49AM EDT | 185.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 42.19% |
| UNP190823C00187500 | 2019-08-02 3:35PM EDT | 187.50 | 0.24 | 0.00 | 0.05 | 0.00 | - | 8 | 0 | 47.27% |
| UNP190823C00190000 | 2019-07-22 12:05AM EDT | 190.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | - | 0 | 52.34% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP190823P00145000 | 2019-07-25 12:32PM EDT | 145.00 | 0.13 | 0.09 | 0.08 | 0.00 | - | 1 | 0 | 70.31% |
| UNP190823P00149000 | 2019-08-19 10:55AM EDT | 149.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 0 | 53.13% |
| UNP190823P00150000 | 2019-08-15 1:48PM EDT | 150.00 | 0.40 | 0.00 | 0.08 | 0.00 | - | 23 | 0 | 50.39% |
| UNP190823P00152500 | 2019-08-19 9:57AM EDT | 152.50 | 0.08 | 0.00 | 0.09 | 0.00 | - | 3 | 0 | 50.20% |
| UNP190823P00155000 | 2019-08-20 10:40AM EDT | 155.00 | 0.07 | 0.00 | 0.13 | -0.05 | -41.67% | 4 | 0 | 46.19% |
| UNP190823P00157500 | 2019-08-16 2:50PM EDT | 157.50 | 0.33 | 0.01 | 0.07 | 0.00 | - | 7 | 0 | 34.77% |
| UNP190823P00160000 | 2019-08-20 10:01AM EDT | 160.00 | 0.22 | 0.08 | 0.14 | +0.06 | +37.50% | 5 | 0 | 32.03% |
| UNP190823P00162500 | 2019-08-20 10:01AM EDT | 162.50 | 0.40 | 0.21 | 0.26 | +0.07 | +21.21% | 6 | 0 | 28.57% |
| UNP190823P00165000 | 2019-08-20 11:08AM EDT | 165.00 | 0.59 | 0.55 | 0.57 | 0.00 | - | 23 | 0 | 26.34% |
| UNP190823P00167500 | 2019-08-20 11:30AM EDT | 167.50 | 1.38 | 1.22 | 1.27 | +0.06 | +4.55% | 23 | 0 | 25.15% |
| UNP190823P00170000 | 2019-08-20 11:30AM EDT | 170.00 | 2.68 | 2.41 | 2.48 | +0.45 | +20.18% | 7 | 0 | 23.88% |
| UNP190823P00172500 | 2019-08-20 11:18AM EDT | 172.50 | 4.10 | 4.20 | 4.35 | +0.10 | +2.50% | 13 | 0 | 24.59% |
| UNP190823P00175000 | 2019-08-08 3:15PM EDT | 175.00 | 6.10 | 6.20 | 7.20 | 0.00 | - | 12 | 0 | 41.31% |
| UNP190823P00177500 | 2019-08-05 10:32AM EDT | 177.50 | 9.85 | 7.30 | 10.95 | 0.00 | - | 20 | 0 | 74.29% |
| UNP190823P00180000 | 2019-08-02 2:06PM EDT | 180.00 | 8.25 | 9.90 | 13.45 | 0.00 | - | 39 | 0 | 84.38% |
| UNP190823P00182500 | 2019-08-02 3:37PM EDT | 182.50 | 8.75 | 12.25 | 15.95 | 0.00 | - | 1 | 0 | 93.90% |
| UNP190823P00185000 | 2019-08-19 12:28PM EDT | 185.00 | 15.80 | 14.70 | 18.60 | 0.00 | - | 25 | 0 | 55.96% |
| UNP190823P00187500 | 2019-08-01 9:42AM EDT | 187.50 | 8.15 | 17.35 | 21.15 | 0.00 | - | - | 0 | 66.89% |