CBRL - Cracker Barrel Old Country Store, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJuly 20, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL180720C00106250 | 2018-07-13 11:53PM EDT | 106.25 | 50.10 | 41.10 | 45.80 | +50.10 | +100.00% | 0 | 0 | 406.25% |
| CBRL180720C00110000 | 2018-07-12 1:37AM EDT | 110.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CBRL180720C00111250 | 2018-07-19 10:51PM EDT | 111.25 | 39.17 | 38.00 | 42.10 | 0.00 | - | 1 | 0 | 489.26% |
| CBRL180720C00126250 | 2018-07-13 11:53PM EDT | 126.25 | 25.34 | 22.00 | 26.80 | 0.00 | - | 1 | 0 | 314.26% |
| CBRL180720C00130000 | 2018-07-06 11:48PM EDT | 130.00 | 29.87 | 26.40 | 31.00 | 0.00 | - | 1 | 0 | 534.96% |
| CBRL180720C00141250 | 2018-07-13 11:53PM EDT | 141.25 | 10.10 | 7.30 | 11.70 | 0.00 | - | 10 | 0 | 162.50% |
| CBRL180720C00145000 | 2018-07-11 2:19PM EDT | 145.00 | 14.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CBRL180720C00146250 | 2018-07-17 2:19PM EDT | 146.25 | 1.73 | 2.95 | 6.00 | 0.00 | - | 1 | 1 | 81.74% |
| CBRL180720C00150000 | 2018-07-11 2:17PM EDT | 150.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| CBRL180720C00151250 | 2018-07-19 1:54PM EDT | 151.25 | 0.73 | 0.60 | 1.05 | +0.08 | +12.31% | 2 | 14 | 28.71% |
| CBRL180720C00155000 | 2018-07-11 3:33PM EDT | 155.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| CBRL180720C00156250 | 2018-07-19 1:05PM EDT | 156.25 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 2 | 306 | 34.38% |
| CBRL180720C00160000 | 2018-07-11 3:59PM EDT | 160.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 25.00% |
| CBRL180720C00161250 | 2018-07-18 1:42PM EDT | 161.25 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 241 | 55.47% |
| CBRL180720C00165000 | 2018-07-11 3:55PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| CBRL180720C00166250 | 2018-07-18 9:59AM EDT | 166.25 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 276 | 77.34% |
| CBRL180720C00170000 | 2018-07-06 12:22PM EDT | 170.00 | 0.08 | 0.00 | 0.10 | -0.06 | -42.86% | 51 | 278 | 102.73% |
| CBRL180720C00171250 | 2018-07-13 11:53PM EDT | 171.25 | 0.10 | 0.00 | 0.05 | +0.10 | +100.00% | 0 | 250 | 98.44% |
| CBRL180720C00175000 | 2018-07-05 9:32AM EDT | 175.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 250 | 124.22% |
| CBRL180720C00176250 | 2018-07-13 11:53PM EDT | 176.25 | 0.10 | 0.00 | 0.25 | +0.10 | +100.00% | 0 | 461 | 148.44% |
| CBRL180720C00180000 | 2018-07-11 10:01AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CBRL180720C00181250 | 2018-07-13 11:53PM EDT | 181.25 | 0.05 | 0.00 | 1.80 | +0.05 | +100.00% | 0 | 9 | 253.71% |
| CBRL180720C00185000 | 2018-05-25 11:54PM EDT | 185.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 9 | 180.86% |
| CBRL180720C00186250 | 2018-07-13 11:53PM EDT | 186.25 | 0.05 | 0.00 | 1.80 | +0.05 | +100.00% | 0 | 10 | 281.15% |
| CBRL180720C00190000 | 2018-05-25 11:54PM EDT | 190.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 207.81% |
PutsforJuly 20, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL180720P00126250 | 2018-07-13 11:53PM EDT | 126.25 | 0.11 | 0.00 | 1.80 | +0.11 | +100.00% | 0 | 1 | 269.53% |
| CBRL180720P00130000 | 2018-07-06 10:38AM EDT | 130.00 | 0.11 | 0.00 | 0.40 | -0.14 | -56.00% | 1 | 1 | 167.58% |
| CBRL180720P00131250 | 2018-07-13 11:53PM EDT | 131.25 | 0.11 | 0.00 | 1.80 | +0.11 | +100.00% | 0 | 11 | 225.39% |
| CBRL180720P00135000 | 2018-06-12 3:18PM EDT | 135.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 111.33% |
| CBRL180720P00136250 | 2018-07-17 1:38PM EDT | 136.25 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 129 | 88.28% |
| CBRL180720P00140000 | 2018-07-10 11:14AM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| CBRL180720P00141250 | 2018-07-17 1:00PM EDT | 141.25 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 181 | 61.72% |
| CBRL180720P00145000 | 2018-07-11 2:10PM EDT | 145.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| CBRL180720P00146250 | 2018-07-19 12:05PM EDT | 146.25 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 16 | 217 | 44.73% |
| CBRL180720P00150000 | 2018-07-11 12:56PM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| CBRL180720P00151250 | 2018-07-19 3:58PM EDT | 151.25 | 0.60 | 0.50 | 0.70 | -0.35 | -36.84% | 25 | 184 | 26.17% |
| CBRL180720P00155000 | 2018-07-11 3:37PM EDT | 155.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| CBRL180720P00156250 | 2018-07-19 3:46PM EDT | 156.25 | 5.10 | 4.50 | 5.40 | -3.90 | -43.33% | 9 | 303 | 71.68% |
| CBRL180720P00160000 | 2018-07-11 3:58PM EDT | 160.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| CBRL180720P00161250 | 2018-07-16 10:13AM EDT | 161.25 | 11.70 | 11.00 | 12.70 | +11.70 | +118.66% | 1 | 138 | 175.10% |
| CBRL180720P00165000 | 2018-07-10 9:31AM EDT | 165.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CBRL180720P00166250 | 2018-07-17 3:27PM EDT | 166.25 | 19.00 | 12.60 | 16.50 | 0.00 | - | 3 | 32 | 202.69% |
| CBRL180720P00170000 | 2018-07-11 2:18PM EDT | 170.00 | 12.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CBRL180720P00171250 | 2018-07-13 11:53PM EDT | 171.25 | 13.50 | 20.80 | 23.10 | +13.50 | +100.00% | 0 | 247 | 260.84% |
| CBRL180720P00175000 | 2018-06-26 9:33AM EDT | 175.00 | 13.50 | 15.90 | 18.30 | 0.00 | - | 5 | 247 | 0.00% |
| CBRL180720P00176250 | 2018-07-13 11:53PM EDT | 176.25 | 22.70 | 25.80 | 27.70 | +22.70 | +100.00% | 0 | 469 | 287.11% |
| CBRL180720P00180000 | 2018-07-06 2:08PM EDT | 180.00 | 22.70 | 22.10 | 24.40 | +5.10 | +28.98% | 7 | 462 | 0.00% |
