| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS190621C00065000 | 2019-06-04 3:52PM EDT | 65.00 | 35.91 | 36.30 | 37.45 | 0.00 | - | 6 | 3 | 309.18% |
| UPS190621C00070000 | 2019-06-07 10:57AM EDT | 70.00 | 31.20 | 31.25 | 32.20 | 0.00 | - | 2 | 1 | 248.24% |
| UPS190621C00085000 | 2019-06-07 1:21PM EDT | 85.00 | 13.55 | 16.35 | 16.65 | 0.00 | - | 137 | 146 | 113.28% |
| UPS190621C00087000 | 2019-06-17 12:03AM EDT | 87.00 | 13.95 | 14.35 | 14.55 | 0.00 | - | - | 11 | 94.34% |
| UPS190621C00090000 | 2019-06-13 12:39PM EDT | 90.00 | 12.95 | 11.40 | 11.50 | 0.00 | - | 1 | 89 | 76.76% |
| UPS190621C00091000 | 2019-06-17 12:03AM EDT | 91.00 | 9.65 | 10.35 | 10.55 | 0.00 | - | - | 10 | 70.90% |
| UPS190621C00092500 | 2019-06-13 3:49PM EDT | 92.50 | 9.44 | 8.85 | 9.10 | 0.00 | - | 2 | 20 | 64.45% |
| UPS190621C00093000 | 2019-06-19 9:38AM EDT | 93.00 | 9.10 | 8.35 | 8.55 | -1.10 | -10.78% | 3 | 21 | 58.98% |
| UPS190621C00094000 | 2019-06-18 12:19PM EDT | 94.00 | 8.69 | 7.35 | 7.55 | 0.00 | - | 6 | 68 | 53.13% |
| UPS190621C00095000 | 2019-06-19 10:38AM EDT | 95.00 | 6.70 | 6.35 | 6.50 | -1.35 | -16.77% | 1 | 300 | 51.17% |
| UPS190621C00095500 | 2019-06-18 3:27PM EDT | 95.50 | 6.95 | 5.85 | 6.00 | 0.00 | - | 3 | 145 | 47.95% |
| UPS190621C00096000 | 2019-06-14 1:15PM EDT | 96.00 | 5.23 | 5.40 | 5.55 | 0.00 | - | 1 | 187 | 47.95% |
| UPS190621C00096500 | 2019-06-13 11:05AM EDT | 96.50 | 5.42 | 4.85 | 5.05 | 0.00 | - | 1 | 203 | 44.53% |
| UPS190621C00097000 | 2019-06-19 9:57AM EDT | 97.00 | 4.97 | 4.40 | 4.55 | -1.08 | -17.85% | 25 | 202 | 41.11% |
| UPS190621C00097500 | 2019-06-18 3:50PM EDT | 97.50 | 4.72 | 3.90 | 4.05 | 0.00 | - | 2 | 146 | 37.70% |
| UPS190621C00098000 | 2019-06-19 9:42AM EDT | 98.00 | 4.36 | 3.40 | 3.55 | -0.10 | -2.24% | 1 | 227 | 34.08% |
| UPS190621C00098500 | 2019-06-18 1:50PM EDT | 98.50 | 4.00 | 2.98 | 3.10 | 0.00 | - | 3 | 163 | 32.76% |
| UPS190621C00099000 | 2019-06-19 10:31AM EDT | 99.00 | 2.87 | 2.53 | 2.61 | -0.33 | -10.31% | 3 | 417 | 29.30% |
| UPS190621C00099500 | 2019-06-17 10:10AM EDT | 99.50 | 2.53 | 2.09 | 2.16 | 0.00 | - | 1 | 90 | 27.15% |
| UPS190621C00100000 | 2019-06-19 10:18AM EDT | 100.00 | 1.94 | 1.69 | 1.77 | -0.32 | -14.16% | 70 | 1,275 | 26.42% |
| UPS190621C00101000 | 2019-06-19 11:10AM EDT | 101.00 | 1.02 | 0.99 | 1.04 | -0.89 | -46.60% | 10 | 292 | 23.63% |
| UPS190621C00102000 | 2019-06-19 10:45AM EDT | 102.00 | 0.53 | 0.50 | 0.57 | -0.53 | -50.00% | 7 | 928 | 23.49% |
| UPS190621C00103000 | 2019-06-19 10:44AM EDT | 103.00 | 0.23 | 0.20 | 0.23 | -0.34 | -59.65% | 8 | 437 | 21.78% |
| UPS190621C00104000 | 2019-06-18 1:46PM EDT | 104.00 | 0.25 | 0.08 | 0.09 | 0.00 | - | 75 | 121 | 21.88% |
| UPS190621C00105000 | 2019-06-19 10:44AM EDT | 105.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 2 | 4,582 | 21.88% |
| UPS190621C00106000 | 2019-06-18 1:16PM EDT | 106.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 41 | 1,490 | 26.56% |
| UPS190621C00107000 | 2019-06-18 9:56AM EDT | 107.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 10 | 229 | 31.25% |
| UPS190621C00108000 | 2019-06-18 1:21PM EDT | 108.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 230 | 35.55% |
| UPS190621C00109000 | 2019-06-18 10:25AM EDT | 109.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 61 | 39.84% |
| UPS190621C00110000 | 2019-06-19 9:31AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,856 | 37.50% |
| UPS190621C00115000 | 2019-06-19 9:31AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 2,578 | 51.56% |
| UPS190621C00120000 | 2019-06-19 10:27AM EDT | 120.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 9 | 1,765 | 65.63% |
| UPS190621C00125000 | 2019-06-12 1:53PM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 316 | 90.63% |
| UPS190621C00130000 | 2019-06-10 2:05PM EDT | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 122 | 104.69% |
| UPS190621C00135000 | 2019-06-07 10:57AM EDT | 135.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 156 | 118.75% |
| UPS190621C00140000 | 2019-06-07 10:57AM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 604 | 118.75% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS190621P00065000 | 2019-06-07 10:58AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,003 | 162.50% |
| UPS190621P00070000 | 2019-06-11 12:27PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 150 | 4,060 | 146.88% |
| UPS190621P00075000 | 2019-06-04 9:34AM EDT | 75.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 25 | 674 | 128.13% |
| UPS190621P00080000 | 2019-06-19 10:29AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 812 | 103.13% |
| UPS190621P00085000 | 2019-06-10 2:07PM EDT | 85.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 391 | 78.91% |
| UPS190621P00086000 | 2019-06-17 12:03AM EDT | 86.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 261 | 74.22% |
| UPS190621P00089000 | 2019-06-17 10:31AM EDT | 89.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 18 | 60.16% |
| UPS190621P00090000 | 2019-06-18 9:56AM EDT | 90.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 2,178 | 57.81% |
| UPS190621P00091000 | 2019-06-17 12:03AM EDT | 91.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 6 | 50.78% |
| UPS190621P00092000 | 2019-06-17 9:49AM EDT | 92.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 91 | 50.00% |
| UPS190621P00092500 | 2019-06-17 11:47AM EDT | 92.50 | 0.01 | 0.02 | 0.03 | 0.00 | - | 4 | 352 | 48.44% |
| UPS190621P00093000 | 2019-06-18 9:45AM EDT | 93.00 | 0.02 | 0.03 | 0.03 | 0.00 | - | 1 | 23 | 46.09% |
| UPS190621P00094000 | 2019-06-19 10:48AM EDT | 94.00 | 0.01 | 0.02 | 0.03 | -0.04 | -80.00% | 1 | 247 | 41.02% |
| UPS190621P00095000 | 2019-06-19 9:31AM EDT | 95.00 | 0.11 | 0.01 | 0.03 | +0.09 | +450.00% | 5 | 2,233 | 36.33% |
| UPS190621P00095500 | 2019-06-17 10:08AM EDT | 95.50 | 0.05 | 0.03 | 0.03 | 0.00 | - | 90 | 151 | 33.59% |
| UPS190621P00096000 | 2019-06-19 10:23AM EDT | 96.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 1 | 179 | 31.25% |
| UPS190621P00096500 | 2019-06-17 11:47AM EDT | 96.50 | 0.07 | 0.05 | 0.04 | 0.00 | - | 10 | 78 | 30.08% |
| UPS190621P00097000 | 2019-06-17 3:55PM EDT | 97.00 | 0.09 | 0.03 | 0.05 | 0.00 | - | 51 | 123 | 28.71% |
| UPS190621P00097500 | 2019-06-19 9:31AM EDT | 97.50 | 0.15 | 0.04 | 0.06 | +0.10 | +200.00% | 4 | 1,631 | 26.95% |
| UPS190621P00098000 | 2019-06-18 3:16PM EDT | 98.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 5 | 381 | 25.00% |
| UPS190621P00098500 | 2019-06-18 10:59AM EDT | 98.50 | 0.06 | 0.08 | 0.10 | 0.00 | - | 12 | 60 | 24.12% |
| UPS190621P00099000 | 2019-06-19 10:34AM EDT | 99.00 | 0.13 | 0.13 | 0.14 | +0.07 | +116.67% | 4 | 254 | 23.05% |
| UPS190621P00099500 | 2019-06-18 3:56PM EDT | 99.50 | 0.15 | 0.19 | 0.21 | 0.00 | - | 4 | 91 | 22.56% |
| UPS190621P00100000 | 2019-06-19 10:35AM EDT | 100.00 | 0.29 | 0.28 | 0.29 | +0.08 | +38.10% | 65 | 3,881 | 21.49% |
| UPS190621P00101000 | 2019-06-19 10:22AM EDT | 101.00 | 0.54 | 0.58 | 0.60 | +0.19 | +54.29% | 12 | 163 | 20.61% |
| UPS190621P00102000 | 2019-06-19 10:30AM EDT | 102.00 | 0.92 | 1.05 | 1.10 | +0.23 | +33.33% | 8 | 297 | 19.48% |
| UPS190621P00103000 | 2019-06-19 10:21AM EDT | 103.00 | 1.67 | 1.75 | 1.80 | +0.62 | +59.05% | 1 | 117 | 17.58% |
| UPS190621P00104000 | 2019-06-18 12:39PM EDT | 104.00 | 1.56 | 2.62 | 2.69 | 0.00 | - | 10 | 34 | 15.82% |
| UPS190621P00105000 | 2019-06-18 12:39PM EDT | 105.00 | 2.36 | 3.55 | 3.70 | 0.00 | - | 95 | 467 | 21.88% |
| UPS190621P00106000 | 2019-06-17 12:03AM EDT | 106.00 | 4.90 | 4.55 | 4.65 | 0.00 | - | - | 9 | 0.00% |
| UPS190621P00110000 | 2019-06-12 3:03PM EDT | 110.00 | 9.80 | 8.50 | 8.65 | 0.00 | - | 650 | 344 | 0.00% |
| UPS190621P00113000 | 2019-06-17 12:03AM EDT | 113.00 | 10.75 | 11.50 | 11.65 | 0.00 | - | - | - | 0.00% |
| UPS190621P00115000 | 2019-06-07 3:10PM EDT | 115.00 | 16.78 | 13.55 | 13.65 | 0.00 | - | 1 | 10 | 0.00% |
| UPS190621P00120000 | 2019-05-20 1:36PM EDT | 120.00 | 21.30 | 17.95 | 18.70 | 0.00 | - | 10 | 0 | 81.25% |
| UPS190621P00125000 | 2019-06-07 10:58AM EDT | 125.00 | 11.65 | 22.75 | 23.65 | 0.00 | - | 21 | 92 | 0.00% |
| UPS190621P00130000 | 2019-06-07 10:58AM EDT | 130.00 | 16.60 | 27.85 | 28.85 | 0.00 | - | 10 | 0 | 146.68% |
| UPS190621P00135000 | 2019-06-07 10:58AM EDT | 135.00 | 34.75 | 32.70 | 33.85 | 0.00 | - | 1,600 | 0 | 164.45% |
| UPS190621P00140000 | 2019-06-07 10:58AM EDT | 140.00 | 39.75 | 37.55 | 38.80 | 0.00 | - | 1,600 | 0 | 172.27% |