| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO190719C00035000 | 2019-06-19 1:47PM EDT | 35.00 | 14.75 | 15.20 | 15.95 | 0.00 | - | - | 0 | 331.25% |
| MO190719C00040000 | 2019-07-12 3:55PM EDT | 40.00 | 9.50 | 10.35 | 11.05 | 0.00 | - | 2 | 0 | 285.94% |
| MO190719C00042500 | 2019-07-16 3:11PM EDT | 42.50 | 6.60 | 7.95 | 8.25 | 0.00 | - | 14 | 0 | 186.72% |
| MO190719C00043000 | 2019-07-12 10:02AM EDT | 43.00 | 6.90 | 7.25 | 8.05 | 0.00 | - | 27 | 0 | 196.88% |
| MO190719C00044000 | 2019-07-18 9:52AM EDT | 44.00 | 6.40 | 6.50 | 6.65 | 0.00 | - | 4 | 0 | 143.75% |
| MO190719C00045000 | 2019-07-18 2:19PM EDT | 45.00 | 6.00 | 5.50 | 5.65 | 0.00 | - | 20 | 0 | 123.44% |
| MO190719C00045500 | 2019-07-05 12:48PM EDT | 45.50 | 3.30 | 4.80 | 5.15 | 0.00 | - | 5 | 0 | 139.84% |
| MO190719C00046000 | 2019-07-18 10:43AM EDT | 46.00 | 4.46 | 4.55 | 4.65 | 0.00 | - | 10 | 0 | 113.67% |
| MO190719C00046500 | 2019-07-11 10:28AM EDT | 46.50 | 3.15 | 3.95 | 4.75 | 0.00 | - | 22 | 0 | 156.25% |
| MO190719C00047000 | 2019-07-17 12:51PM EDT | 47.00 | 2.35 | 3.50 | 3.65 | 0.00 | - | 50 | 0 | 84.38% |
| MO190719C00047500 | 2019-07-18 12:48PM EDT | 47.50 | 3.53 | 2.98 | 3.20 | 0.00 | - | 152 | 0 | 78.91% |
| MO190719C00048000 | 2019-07-18 3:37PM EDT | 48.00 | 2.68 | 2.56 | 2.64 | 0.00 | - | 42 | 0 | 71.09% |
| MO190719C00048500 | 2019-07-18 3:26PM EDT | 48.50 | 2.42 | 2.06 | 2.15 | 0.00 | - | 168 | 0 | 60.94% |
| MO190719C00049000 | 2019-07-18 2:44PM EDT | 49.00 | 2.01 | 1.52 | 1.70 | 0.00 | - | 336 | 0 | 50.59% |
| MO190719C00049500 | 2019-07-18 3:37PM EDT | 49.50 | 1.30 | 0.99 | 1.18 | 0.00 | - | 91 | 0 | 48.44% |
| MO190719C00050000 | 2019-07-18 3:59PM EDT | 50.00 | 0.66 | 0.62 | 0.70 | 0.00 | - | 1,909 | 0 | 35.94% |
| MO190719C00050500 | 2019-07-18 3:48PM EDT | 50.50 | 0.36 | 0.28 | 0.32 | 0.00 | - | 825 | 0 | 28.91% |
| MO190719C00051000 | 2019-07-18 3:48PM EDT | 51.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 1,949 | 0 | 28.13% |
| MO190719C00051500 | 2019-07-18 3:59PM EDT | 51.50 | 0.03 | 0.03 | 0.05 | 0.00 | - | 186 | 0 | 31.25% |
| MO190719C00052000 | 2019-07-18 1:32PM EDT | 52.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 11 | 0 | 43.75% |
| MO190719C00052500 | 2019-07-18 3:58PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 0 | 37.50% |
| MO190719C00053000 | 2019-06-25 1:47PM EDT | 53.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 0 | 61.33% |
| MO190719C00055000 | 2019-07-18 1:12PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 56 | 0 | 73.44% |
| MO190719C00057500 | 2019-07-18 11:36AM EDT | 57.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 0 | 106.25% |
| MO190719C00060000 | 2019-06-17 1:20PM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 447 | 125.00% |
| MO190719C00065000 | 2019-05-31 2:08PM EDT | 65.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 20 | 20 | 187.50% |
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MO190719P00035000 | 2019-07-03 12:58PM EDT | 35.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 27 | 0 | 275.00% |
| MO190719P00037500 | 2019-07-18 9:50AM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 225.00% |
| MO190719P00040000 | 2019-07-18 9:31AM EDT | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 168.75% |
| MO190719P00042500 | 2019-07-15 12:37PM EDT | 42.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 140.63% |
| MO190719P00043000 | 2019-07-11 9:55AM EDT | 43.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 131.25% |
| MO190719P00044000 | 2019-07-12 11:55AM EDT | 44.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 0 | 115.63% |
| MO190719P00045000 | 2019-07-18 12:43PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 0 | 96.88% |
| MO190719P00045500 | 2019-07-15 10:32AM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 81.25% |
| MO190719P00046000 | 2019-07-18 2:01PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 75.00% |
| MO190719P00046500 | 2019-07-12 12:03PM EDT | 46.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 65.63% |
| MO190719P00047000 | 2019-07-18 3:37PM EDT | 47.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 122 | 0 | 65.63% |
| MO190719P00047500 | 2019-07-18 3:43PM EDT | 47.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 0 | 56.25% |
| MO190719P00048000 | 2019-07-18 11:09AM EDT | 48.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 154 | 0 | 54.69% |
| MO190719P00048500 | 2019-07-18 2:41PM EDT | 48.50 | 0.03 | 0.01 | 0.06 | 0.00 | - | 50 | 0 | 50.78% |
| MO190719P00049000 | 2019-07-18 3:38PM EDT | 49.00 | 0.04 | 0.03 | 0.13 | 0.00 | - | 2,677 | 0 | 50.59% |
| MO190719P00049500 | 2019-07-18 1:04PM EDT | 49.50 | 0.05 | 0.04 | 0.13 | 0.00 | - | 178 | 0 | 45.70% |
| MO190719P00050000 | 2019-07-18 3:59PM EDT | 50.00 | 0.13 | 0.10 | 0.14 | 0.00 | - | 4,238 | 0 | 32.62% |
| MO190719P00050500 | 2019-07-18 3:48PM EDT | 50.50 | 0.23 | 0.23 | 0.26 | 0.00 | - | 458 | 0 | 25.98% |
| MO190719P00051000 | 2019-07-18 3:55PM EDT | 51.00 | 0.55 | 0.52 | 0.57 | 0.00 | - | 249 | 0 | 25.78% |
| MO190719P00051500 | 2019-07-18 3:43PM EDT | 51.50 | 0.93 | 0.90 | 1.00 | 0.00 | - | 82 | 0 | 26.95% |
| MO190719P00052000 | 2019-07-18 10:19AM EDT | 52.00 | 1.68 | 1.42 | 1.57 | 0.00 | - | 10 | 0 | 51.17% |
| MO190719P00052500 | 2019-07-18 3:02PM EDT | 52.50 | 1.43 | 1.89 | 2.06 | 0.00 | - | 20 | 0 | 60.55% |
| MO190719P00053000 | 2019-07-18 3:26PM EDT | 53.00 | 2.10 | 2.37 | 2.55 | 0.00 | - | 23 | 0 | 68.75% |
| MO190719P00053500 | 2019-07-18 1:07PM EDT | 53.50 | 2.48 | 2.89 | 2.94 | 0.00 | - | 46 | 0 | 0.00% |
| MO190719P00054000 | 2019-07-18 11:55AM EDT | 54.00 | 3.45 | 3.35 | 3.45 | 0.00 | - | 11 | 0 | 0.00% |
| MO190719P00055000 | 2019-07-10 9:33AM EDT | 55.00 | 6.49 | 4.35 | 4.45 | 0.00 | - | 2 | 0 | 0.00% |
| MO190719P00057000 | 2019-07-01 11:13AM EDT | 57.00 | 8.65 | 6.20 | 6.75 | 0.00 | - | 13 | 0 | 90.63% |
| MO190719P00057500 | 2019-07-18 9:48AM EDT | 57.50 | 7.20 | 6.85 | 7.00 | 0.00 | - | 2 | 0 | 123.44% |
| MO190719P00060000 | 2019-06-19 9:47AM EDT | 60.00 | 9.90 | 9.30 | 9.70 | 0.00 | - | 60 | 0 | 156.25% |
| MO190719P00065000 | 2019-06-21 9:44AM EDT | 65.00 | 14.95 | 14.30 | 14.80 | 0.00 | - | 20 | 0 | 251.56% |