| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP190628C00150000 | 2019-05-29 12:32PM EDT | 150.00 | 19.43 | 18.05 | 20.45 | 0.00 | - | 6 | 6 | 67.97% |
| UNP190628C00157500 | 2019-06-19 9:50AM EDT | 157.50 | 7.00 | 10.55 | 12.45 | 0.00 | - | 21 | 106 | 62.35% |
| UNP190628C00160000 | 2019-06-13 2:21PM EDT | 160.00 | 7.70 | 8.50 | 10.15 | 0.00 | - | 2 | 12 | 56.69% |
| UNP190628C00162500 | 2019-06-20 2:18PM EDT | 162.50 | 6.10 | 6.50 | 7.15 | 0.00 | - | 1 | 80 | 37.84% |
| UNP190628C00165000 | 2019-06-21 2:29PM EDT | 165.00 | 5.15 | 4.50 | 4.60 | +1.47 | +39.95% | 33 | 95 | 27.30% |
| UNP190628C00167500 | 2019-06-21 11:57AM EDT | 167.50 | 3.45 | 2.55 | 2.84 | +1.33 | +62.74% | 44 | 1,974 | 26.54% |
| UNP190628C00170000 | 2019-06-21 1:45PM EDT | 170.00 | 1.52 | 1.21 | 1.32 | +0.54 | +55.10% | 55 | 225 | 23.12% |
| UNP190628C00172500 | 2019-06-21 3:35PM EDT | 172.50 | 0.55 | 0.30 | 0.50 | +0.26 | +89.66% | 43 | 143 | 21.92% |
| UNP190628C00175000 | 2019-06-21 2:51PM EDT | 175.00 | 0.15 | 0.07 | 0.15 | +0.06 | +66.67% | 19 | 355 | 21.39% |
| UNP190628C00177500 | 2019-06-20 11:30AM EDT | 177.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 301 | 25.39% |
| UNP190628C00180000 | 2019-06-13 2:21PM EDT | 180.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 10 | 109 | 28.32% |
| UNP190628C00182500 | 2019-06-12 2:38PM EDT | 182.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 66 | 32.42% |
| UNP190628C00185000 | 2019-05-21 10:13AM EDT | 185.00 | 0.79 | 0.00 | 0.05 | 0.00 | - | - | 5 | 37.11% |
| UNP190628C00187500 | 2019-06-07 11:25AM EDT | 187.50 | 0.61 | 0.00 | 0.05 | 0.00 | - | 3 | 22 | 41.80% |
| UNP190628C00192500 | 2019-06-07 10:55AM EDT | 192.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 50.59% |
| UNP190628C00195000 | 2019-06-10 2:59PM EDT | 195.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP190628P00145000 | 2019-05-23 3:58PM EDT | 145.00 | 0.30 | 0.00 | 0.07 | 0.00 | - | - | 1 | 55.86% |
| UNP190628P00150000 | 2019-06-19 9:44AM EDT | 150.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 52.54% |
| UNP190628P00152500 | 2019-05-30 1:51PM EDT | 152.50 | 0.46 | 0.00 | 0.09 | 0.00 | - | 10 | 15 | 45.51% |
| UNP190628P00155000 | 2019-06-21 10:15AM EDT | 155.00 | 0.01 | 0.00 | 0.10 | -0.14 | -93.33% | 50 | 106 | 40.04% |
| UNP190628P00157500 | 2019-06-20 11:55AM EDT | 157.50 | 0.12 | 0.00 | 0.09 | 0.00 | - | 6 | 91 | 33.11% |
| UNP190628P00160000 | 2019-06-21 1:38PM EDT | 160.00 | 0.08 | 0.07 | 0.15 | -0.15 | -65.22% | 52 | 1,226 | 29.79% |
| UNP190628P00162500 | 2019-06-21 3:53PM EDT | 162.50 | 0.24 | 0.19 | 0.36 | -0.21 | -46.67% | 84 | 526 | 28.96% |
| UNP190628P00165000 | 2019-06-21 3:48PM EDT | 165.00 | 0.44 | 0.52 | 0.58 | -0.47 | -51.65% | 194 | 1,824 | 24.73% |
| UNP190628P00167500 | 2019-06-21 3:45PM EDT | 167.50 | 0.90 | 1.14 | 1.22 | -0.97 | -51.87% | 82 | 965 | 23.22% |
| UNP190628P00170000 | 2019-06-21 3:55PM EDT | 170.00 | 2.23 | 2.16 | 2.47 | -0.97 | -30.31% | 71 | 152 | 23.39% |
| UNP190628P00172500 | 2019-06-21 3:49PM EDT | 172.50 | 3.55 | 3.65 | 4.20 | -2.60 | -42.28% | 74 | 88 | 23.15% |
| UNP190628P00175000 | 2019-06-19 2:44PM EDT | 175.00 | 8.45 | 5.35 | 6.55 | 0.00 | - | 60 | 0 | 28.57% |
| UNP190628P00177500 | 2019-06-13 9:41AM EDT | 177.50 | 8.70 | 6.80 | 9.60 | 0.00 | - | 7 | 0 | 47.46% |
| UNP190628P00180000 | 2019-06-11 9:50AM EDT | 180.00 | 7.90 | 9.10 | 12.25 | 0.00 | - | 14 | 26 | 58.33% |
| UNP190628P00182500 | 2019-06-07 10:55AM EDT | 182.50 | 9.00 | 11.85 | 14.10 | 0.00 | - | - | 5 | 50.83% |