| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL190719C00155000 | 2019-06-06 1:19PM EDT | 155.00 | 14.60 | 11.30 | 15.20 | 0.00 | - | 4 | 3 | 26.44% |
| CBRL190719C00160000 | 2019-06-24 10:38AM EDT | 160.00 | 10.60 | 8.00 | 9.30 | 0.00 | - | 17 | 35 | 0.00% |
| CBRL190719C00165000 | 2019-06-25 12:07PM EDT | 165.00 | 7.13 | 4.70 | 5.20 | 0.00 | - | 5 | 222 | 11.57% |
| CBRL190719C00170000 | 2019-06-21 3:57PM EDT | 170.00 | 2.30 | 2.10 | 2.55 | +0.23 | +11.11% | 8 | 259 | 15.63% |
| CBRL190719C00175000 | 2019-06-25 3:58PM EDT | 175.00 | 1.40 | 0.65 | 0.90 | 0.00 | - | 1 | 227 | 15.99% |
| CBRL190719C00180000 | 2019-06-25 1:41PM EDT | 180.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 3 | 31 | 17.12% |
| CBRL190719C00185000 | 2019-06-05 3:54PM EDT | 185.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 21.92% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL190719P00135000 | 2019-05-30 9:41AM EDT | 135.00 | 0.80 | 0.05 | 0.40 | 0.00 | - | 5 | 23 | 54.49% |
| CBRL190719P00140000 | 2019-06-05 3:28PM EDT | 140.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 2 | 18 | 48.44% |
| CBRL190719P00145000 | 2019-06-13 3:13PM EDT | 145.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 10 | 52 | 43.16% |
| CBRL190719P00150000 | 2019-06-20 11:52AM EDT | 150.00 | 0.36 | 0.10 | 0.35 | 0.00 | - | 17 | 59 | 32.18% |
| CBRL190719P00155000 | 2019-06-21 1:08PM EDT | 155.00 | 0.57 | 0.50 | 0.75 | -0.18 | -24.00% | 4 | 44 | 30.98% |
| CBRL190719P00160000 | 2019-06-24 3:51PM EDT | 160.00 | 0.85 | 1.05 | 1.40 | 0.00 | - | 4 | 72 | 28.97% |
| CBRL190719P00165000 | 2019-06-21 1:21PM EDT | 165.00 | 2.75 | 2.50 | 3.10 | +0.15 | +5.77% | 12 | 34 | 30.68% |
| CBRL190719P00170000 | 2019-06-25 11:52AM EDT | 170.00 | 3.39 | 4.80 | 5.70 | 0.00 | - | 1 | 21 | 32.86% |