| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO190628C00045000 | 2019-06-25 2:08PM EDT | 45.00 | 3.44 | 3.05 | 3.20 | 0.00 | - | 30 | 4 | 0.00% |
| MO190628C00045500 | 2019-06-25 10:06AM EDT | 45.50 | 2.90 | 2.59 | 2.69 | 0.00 | - | 36 | 24 | 0.00% |
| MO190628C00046000 | 2019-06-25 1:04PM EDT | 46.00 | 2.20 | 2.07 | 2.23 | 0.00 | - | 63 | 16 | 0.00% |
| MO190628C00046500 | 2019-06-25 12:42PM EDT | 46.50 | 1.98 | 1.71 | 1.79 | 0.00 | - | 49 | 0 | 0.00% |
| MO190628C00047000 | 2019-06-25 3:00PM EDT | 47.00 | 1.90 | 1.31 | 1.38 | 0.00 | - | 123 | 41 | 0.00% |
| MO190628C00047500 | 2019-06-21 3:58PM EDT | 47.50 | 1.00 | 0.96 | 1.03 | -3.05 | -75.31% | 399 | 100 | 0.00% |
| MO190628C00048000 | 2019-06-21 3:58PM EDT | 48.00 | 0.72 | 0.67 | 0.73 | +0.72 | +∞% | 461 | 15 | 0.00% |
| MO190628C00048500 | 2019-06-25 3:41PM EDT | 48.50 | 0.68 | 0.46 | 0.49 | 0.00 | - | 405 | 63 | 18.85% |
| MO190628C00049000 | 2019-06-25 3:59PM EDT | 49.00 | 0.37 | 0.27 | 0.31 | 0.00 | - | 670 | 54 | 23.24% |
| MO190628C00049500 | 2019-06-25 3:49PM EDT | 49.50 | 0.19 | 0.15 | 0.20 | 0.00 | - | 214 | 68 | 26.76% |
| MO190628C00050000 | 2019-06-25 3:56PM EDT | 50.00 | 0.09 | 0.10 | 0.13 | 0.00 | - | 537 | 226 | 29.69% |
| MO190628C00050500 | 2019-06-21 3:37PM EDT | 50.50 | 0.09 | 0.06 | 0.11 | -0.51 | -85.00% | 156 | 339 | 34.96% |
| MO190628C00051000 | 2019-06-25 3:51PM EDT | 51.00 | 0.02 | 0.03 | 0.06 | 0.00 | - | 55 | 505 | 35.35% |
| MO190628C00051500 | 2019-06-24 3:02PM EDT | 51.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 278 | 757 | 37.50% |
| MO190628C00052000 | 2019-06-24 11:25AM EDT | 52.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 190 | 485 | 51.17% |
| MO190628C00052500 | 2019-06-25 1:44PM EDT | 52.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 49 | 200 | 50.00% |
| MO190628C00053000 | 2019-06-25 11:45AM EDT | 53.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 3 | 660 | 52.34% |
| MO190628C00053500 | 2019-06-24 11:25AM EDT | 53.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 2,753 | 55.86% |
| MO190628C00054000 | 2019-06-18 11:11AM EDT | 54.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 12 | 438 | 65.63% |
| MO190628C00054500 | 2019-06-18 10:35AM EDT | 54.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 47 | 59.38% |
| MO190628C00055000 | 2019-06-13 2:36PM EDT | 55.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 63 | 60.94% |
| MO190628C00055500 | 2019-06-10 1:48PM EDT | 55.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 12 | 64.84% |
| MO190628C00056000 | 2019-06-10 10:02AM EDT | 56.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 27 | 68.75% |
| MO190628C00056500 | 2019-05-24 3:42PM EDT | 56.50 | 0.15 | 0.04 | 0.03 | 0.00 | - | 1 | 5 | 82.03% |
| MO190628C00057000 | 2019-05-24 12:05PM EDT | 57.00 | 0.09 | 0.03 | 0.03 | 0.00 | - | 2 | 6 | 83.59% |
| MO190628C00057500 | 2019-05-22 2:44PM EDT | 57.50 | 0.10 | 0.01 | 0.02 | 0.00 | - | 20 | 24 | 79.69% |
| MO190628C00058000 | 2019-05-21 10:19AM EDT | 58.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 10 | 82.81% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO190628P00040000 | 2019-06-21 1:18PM EDT | 40.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 9 | 128 | 99.22% |
| MO190628P00045000 | 2019-06-25 1:24PM EDT | 45.00 | 0.02 | 0.07 | 0.10 | 0.00 | - | 672 | 131 | 61.33% |
| MO190628P00045500 | 2019-06-21 3:29PM EDT | 45.50 | 0.08 | 0.09 | 0.13 | 0.00 | - | 63 | 15 | 58.40% |
| MO190628P00046000 | 2019-06-25 12:22PM EDT | 46.00 | 0.04 | 0.13 | 0.17 | 0.00 | - | 49 | 395 | 56.25% |
| MO190628P00046500 | 2019-06-25 1:21PM EDT | 46.50 | 0.07 | 0.20 | 0.24 | 0.00 | - | 148 | 27 | 55.66% |
| MO190628P00047000 | 2019-06-25 3:52PM EDT | 47.00 | 0.07 | 0.31 | 0.35 | 0.00 | - | 421 | 176 | 56.06% |
| MO190628P00047500 | 2019-06-25 3:59PM EDT | 47.50 | 0.11 | 0.46 | 0.50 | 0.00 | - | 500 | 85 | 56.93% |
| MO190628P00048000 | 2019-06-21 3:59PM EDT | 48.00 | 0.67 | 0.66 | 0.70 | +0.50 | +294.12% | 1,002 | 114 | 58.50% |
| MO190628P00048500 | 2019-06-25 3:56PM EDT | 48.50 | 0.34 | 0.92 | 0.97 | 0.00 | - | 402 | 334 | 61.33% |
| MO190628P00049000 | 2019-06-25 12:04PM EDT | 49.00 | 0.90 | 1.24 | 1.30 | 0.00 | - | 480 | 334 | 65.43% |
| MO190628P00049500 | 2019-06-21 3:55PM EDT | 49.50 | 1.61 | 1.60 | 1.73 | +1.23 | +323.68% | 423 | 367 | 71.68% |
| MO190628P00050000 | 2019-06-25 2:48PM EDT | 50.00 | 1.46 | 2.04 | 2.18 | 0.00 | - | 311 | 936 | 79.39% |
| MO190628P00050500 | 2019-06-25 3:00PM EDT | 50.50 | 1.73 | 2.46 | 2.63 | 0.00 | - | 135 | 778 | 85.45% |
| MO190628P00051000 | 2019-06-25 3:58PM EDT | 51.00 | 2.19 | 2.91 | 3.10 | 0.00 | - | 73 | 506 | 92.29% |
| MO190628P00051500 | 2019-06-21 2:24PM EDT | 51.50 | 3.25 | 3.45 | 3.65 | +1.73 | +113.82% | 55 | 106 | 104.10% |
| MO190628P00052000 | 2019-06-25 12:38PM EDT | 52.00 | 3.61 | 3.95 | 4.05 | 0.00 | - | 1 | 95 | 109.18% |
| MO190628P00052500 | 2019-06-21 1:07PM EDT | 52.50 | 4.60 | 4.40 | 4.55 | +2.09 | +83.27% | 200 | 330 | 115.63% |
| MO190628P00053000 | 2019-06-19 3:10PM EDT | 53.00 | 2.98 | 4.90 | 5.10 | 0.00 | - | 14 | 193 | 125.10% |
| MO190628P00053500 | 2019-06-24 1:45PM EDT | 53.50 | 4.65 | 5.40 | 5.60 | 0.00 | - | 57 | 1 | 132.62% |
| MO190628P00054000 | 2019-06-17 9:50AM EDT | 54.00 | 3.35 | 5.85 | 6.15 | 0.00 | - | 3 | 2 | 139.94% |
| MO190628P00054500 | 2019-06-24 10:27AM EDT | 54.50 | 5.70 | 6.40 | 6.60 | 0.00 | - | 10 | 10 | 147.07% |
| MO190628P00055000 | 2019-06-21 9:38AM EDT | 55.00 | 4.75 | 6.90 | 7.10 | 0.00 | - | 10 | 0 | 153.91% |
| MO190628P00055500 | 2019-06-17 9:50AM EDT | 55.50 | 4.85 | 7.35 | 7.80 | 0.00 | - | 11 | 0 | 166.60% |
| MO190628P00056000 | 2019-06-17 12:08AM EDT | 56.00 | 4.80 | 7.85 | 8.15 | 0.00 | - | - | 0 | 167.29% |
| MO190628P00057500 | 2019-06-17 12:08AM EDT | 57.50 | 6.69 | 9.30 | 9.65 | 0.00 | - | - | - | 183.98% |
| MO190628P00059000 | 2019-06-21 3:14PM EDT | 59.00 | 10.66 | 10.80 | 11.15 | 0.00 | - | 2 | 0 | 201.76% |