| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO190920C00030000 | 2019-09-12 3:38PM EDT | 30.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| MO190920C00032500 | 2019-09-09 10:05AM EDT | 32.50 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO190920C00035000 | 2019-09-12 3:44PM EDT | 35.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MO190920C00037500 | 2019-09-12 3:46PM EDT | 37.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MO190920C00038000 | 2019-09-16 12:09AM EDT | 38.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| MO190920C00039000 | 2019-09-12 3:56PM EDT | 39.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MO190920C00039500 | 2019-09-12 3:11PM EDT | 39.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MO190920C00040000 | 2019-09-16 10:57AM EDT | 40.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MO190920C00040500 | 2019-09-16 3:42PM EDT | 40.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| MO190920C00041000 | 2019-09-16 2:49PM EDT | 41.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MO190920C00041500 | 2019-09-16 3:56PM EDT | 41.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 0.78% |
| MO190920C00042000 | 2019-09-16 3:59PM EDT | 42.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4,221 | 0 | 3.13% |
| MO190920C00042500 | 2019-09-16 3:53PM EDT | 42.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,312 | 0 | 6.25% |
| MO190920C00043000 | 2019-09-16 3:58PM EDT | 43.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,085 | 0 | 12.50% |
| MO190920C00043500 | 2019-09-16 3:46PM EDT | 43.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 12.50% |
| MO190920C00044000 | 2019-09-16 3:51PM EDT | 44.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,946 | 0 | 12.50% |
| MO190920C00044500 | 2019-09-16 3:51PM EDT | 44.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 12.50% |
| MO190920C00045000 | 2019-09-16 1:51PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| MO190920C00045500 | 2019-09-16 3:27PM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| MO190920C00046000 | 2019-09-16 3:56PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| MO190920C00046500 | 2019-09-16 12:50PM EDT | 46.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MO190920C00047000 | 2019-09-16 3:52PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MO190920C00047500 | 2019-09-16 3:54PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| MO190920C00048000 | 2019-09-16 1:56PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MO190920C00048500 | 2019-09-16 1:34PM EDT | 48.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MO190920C00049000 | 2019-09-12 12:33PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MO190920C00049500 | 2019-09-12 12:33PM EDT | 49.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MO190920C00050000 | 2019-09-16 3:30PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 50.00% |
| MO190920C00050500 | 2019-09-11 10:46AM EDT | 50.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 50.00% |
| MO190920C00051000 | 2019-09-16 3:28PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MO190920C00051500 | 2019-09-09 10:40AM EDT | 51.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MO190920C00052000 | 2019-09-12 10:09AM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MO190920C00052500 | 2019-09-16 2:01PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| MO190920C00053000 | 2019-09-05 3:14PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MO190920C00053500 | 2019-09-13 1:14PM EDT | 53.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MO190920C00054000 | 2019-09-16 12:08PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MO190920C00055000 | 2019-09-16 1:58PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MO190920C00056000 | 2019-09-03 11:38AM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MO190920C00057500 | 2019-09-16 2:05PM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| MO190920C00060000 | 2019-09-16 2:05PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| MO190920C00062500 | 2019-09-16 2:53PM EDT | 62.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MO190920C00065000 | 2019-09-16 9:31AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MO190920C00070000 | 2019-08-30 1:40PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO190920P00030000 | 2019-09-16 10:55AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| MO190920P00032500 | 2019-09-11 12:36PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MO190920P00035000 | 2019-09-16 11:19AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| MO190920P00035500 | 2019-09-13 10:36AM EDT | 35.50 | 0.03 | - | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MO190920P00036000 | 2019-09-09 10:47AM EDT | 36.00 | 0.03 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MO190920P00037500 | 2019-09-16 11:16AM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MO190920P00038000 | 2019-09-16 10:22AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| MO190920P00039000 | 2019-09-16 1:06PM EDT | 39.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MO190920P00039500 | 2019-09-16 3:44PM EDT | 39.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| MO190920P00040000 | 2019-09-16 3:30PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 12.50% |
| MO190920P00040500 | 2019-09-16 3:56PM EDT | 40.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 6.25% |
| MO190920P00041000 | 2019-09-16 3:56PM EDT | 41.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,924 | 0 | 3.13% |
| MO190920P00041500 | 2019-09-16 3:57PM EDT | 41.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2,556 | 0 | 0.00% |
| MO190920P00042000 | 2019-09-16 3:58PM EDT | 42.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 808 | 0 | 0.00% |
| MO190920P00042500 | 2019-09-16 3:54PM EDT | 42.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 925 | 0 | 0.00% |
| MO190920P00043000 | 2019-09-16 1:58PM EDT | 43.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 0.00% |
| MO190920P00043500 | 2019-09-16 3:51PM EDT | 43.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MO190920P00044000 | 2019-09-16 3:35PM EDT | 44.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| MO190920P00044500 | 2019-09-16 3:41PM EDT | 44.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MO190920P00045000 | 2019-09-16 3:29PM EDT | 45.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.00% |
| MO190920P00045500 | 2019-09-13 1:45PM EDT | 45.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MO190920P00046000 | 2019-09-16 10:12AM EDT | 46.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MO190920P00046500 | 2019-09-13 1:43PM EDT | 46.50 | 4.36 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| MO190920P00047000 | 2019-09-13 10:17AM EDT | 47.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MO190920P00047500 | 2019-09-16 3:20PM EDT | 47.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MO190920P00048000 | 2019-09-13 3:27PM EDT | 48.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MO190920P00048500 | 2019-09-04 9:43AM EDT | 48.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MO190920P00049000 | 2019-09-16 11:55AM EDT | 49.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO190920P00049500 | 2019-09-10 2:35PM EDT | 49.50 | 6.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MO190920P00050000 | 2019-09-16 3:25PM EDT | 50.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MO190920P00050500 | 2019-08-27 12:03PM EDT | 50.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO190920P00051000 | 2019-08-28 11:30AM EDT | 51.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO190920P00051500 | 2019-09-11 11:09AM EDT | 51.50 | 7.48 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MO190920P00052000 | 2019-09-13 2:31PM EDT | 52.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MO190920P00052500 | 2019-09-16 9:55AM EDT | 52.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MO190920P00053000 | 2019-08-27 11:08AM EDT | 53.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO190920P00053500 | 2019-08-27 11:03AM EDT | 53.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO190920P00054000 | 2019-08-20 2:05PM EDT | 54.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO190920P00055000 | 2019-09-16 11:35AM EDT | 55.00 | 13.42 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MO190920P00057500 | 2019-09-13 3:52PM EDT | 57.50 | 15.36 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MO190920P00060000 | 2019-09-13 10:12AM EDT | 60.00 | 17.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MO190920P00062500 | 2019-09-12 2:53PM EDT | 62.50 | 18.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MO190920P00065000 | 2019-09-09 10:05AM EDT | 65.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO190920P00070000 | 2019-09-04 10:13AM EDT | 70.00 | 26.98 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |