| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS190426C00090000 | 2019-04-01 9:40AM EDT | 90.00 | 23.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UPS190426C00095000 | 2019-04-09 9:32AM EDT | 95.00 | 18.09 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| UPS190426C00097500 | 2019-04-05 12:11PM EDT | 97.50 | 17.41 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| UPS190426C00098500 | 2019-03-07 2:54PM EDT | 98.50 | 10.00 | 15.00 | 16.55 | 0.00 | - | 14 | 14 | 111.33% |
| UPS190426C00099000 | 2019-03-08 4:37PM EDT | 99.00 | 8.80 | 14.50 | 16.05 | 0.00 | - | 2 | 2 | 108.40% |
| UPS190426C00100000 | 2019-04-16 11:00AM EDT | 100.00 | 13.89 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
| UPS190426C00101000 | 2019-03-11 12:16PM EDT | 101.00 | 9.10 | 12.20 | 12.70 | 0.00 | - | 12 | 22 | 60.16% |
| UPS190426C00102000 | 2019-04-22 2:19PM EDT | 102.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| UPS190426C00104000 | 2019-03-07 2:54PM EDT | 104.00 | 5.75 | 10.25 | 11.50 | 0.00 | - | 5 | 5 | 99.80% |
| UPS190426C00105000 | 2019-04-18 3:47PM EDT | 105.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| UPS190426C00106000 | 2019-04-22 12:14PM EDT | 106.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 0.00% |
| UPS190426C00108000 | 2019-04-17 11:30AM EDT | 108.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 74 | 129 | 0.00% |
| UPS190426C00109000 | 2019-04-17 9:52AM EDT | 109.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 24 | 59 | 0.00% |
| UPS190426C00110000 | 2019-04-22 12:22PM EDT | 110.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 44 | 201 | 0.00% |
| UPS190426C00111000 | 2019-04-22 3:24PM EDT | 111.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 9 | 200 | 0.00% |
| UPS190426C00112000 | 2019-04-22 3:04PM EDT | 112.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 0.00% |
| UPS190426C00113000 | 2019-04-22 3:59PM EDT | 113.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 80 | 363 | 0.00% |
| UPS190426C00114000 | 2019-04-22 3:40PM EDT | 114.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 122 | 679 | 0.78% |
| UPS190426C00115000 | 2019-04-22 3:56PM EDT | 115.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 45 | 1,180 | 3.13% |
| UPS190426C00116000 | 2019-04-22 12:29PM EDT | 116.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 39 | 535 | 6.25% |
| UPS190426C00117000 | 2019-04-22 3:30PM EDT | 117.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 113 | 1,386 | 6.25% |
| UPS190426C00118000 | 2019-04-22 2:08PM EDT | 118.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 125 | 371 | 12.50% |
| UPS190426C00120000 | 2019-04-22 3:57PM EDT | 120.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 58 | 1,030 | 12.50% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS190426P00090000 | 2019-04-12 9:58AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| UPS190426P00095000 | 2019-04-22 12:12PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| UPS190426P00097500 | 2019-04-01 2:35PM EDT | 97.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 25.00% |
| UPS190426P00098000 | 2019-04-12 9:55AM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
| UPS190426P00098500 | 2019-04-18 3:37PM EDT | 98.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 25.00% |
| UPS190426P00099000 | 2019-04-18 10:48AM EDT | 99.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 46 | 25.00% |
| UPS190426P00100000 | 2019-04-22 12:04PM EDT | 100.00 | 0.12 | 0.08 | 0.00 | 0.00 | - | 21 | 187 | 57.81% |
| UPS190426P00101000 | 2019-04-22 1:24PM EDT | 101.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 25.00% |
| UPS190426P00102000 | 2019-04-22 11:23AM EDT | 102.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 82 | 25.00% |
| UPS190426P00103000 | 2019-04-22 3:48PM EDT | 103.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| UPS190426P00104000 | 2019-04-22 2:08PM EDT | 104.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 45 | 102 | 25.00% |
| UPS190426P00105000 | 2019-04-22 3:56PM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 12.50% |
| UPS190426P00106000 | 2019-04-22 1:24PM EDT | 106.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 24 | 191 | 12.50% |
| UPS190426P00107000 | 2019-04-22 11:49AM EDT | 107.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 8 | 123 | 12.50% |
| UPS190426P00108000 | 2019-04-22 3:48PM EDT | 108.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 53 | 171 | 12.50% |
| UPS190426P00109000 | 2019-04-22 3:41PM EDT | 109.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 109 | 280 | 12.50% |
| UPS190426P00110000 | 2019-04-22 3:18PM EDT | 110.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 135 | 507 | 6.25% |
| UPS190426P00111000 | 2019-04-22 2:14PM EDT | 111.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 35 | 377 | 6.25% |
| UPS190426P00112000 | 2019-04-22 3:56PM EDT | 112.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 46 | 216 | 3.13% |
| UPS190426P00113000 | 2019-04-22 3:59PM EDT | 113.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 169 | 450 | 1.56% |
| UPS190426P00114000 | 2019-04-22 3:58PM EDT | 114.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 95 | 804 | 0.00% |
| UPS190426P00115000 | 2019-04-18 3:52PM EDT | 115.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 17 | 50 | 0.00% |
| UPS190426P00122000 | 2019-04-22 12:15PM EDT | 122.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |