| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL190920C00122000 | 2019-07-22 12:00AM EDT | 122.00 | 43.40 | 40.40 | 44.70 | 0.00 | - | - | - | 99.32% |
| CBRL190920C00125000 | 2019-06-07 11:21AM EDT | 125.00 | 43.40 | 45.50 | 49.50 | 0.00 | - | 1 | 0 | 159.57% |
| CBRL190920C00127000 | 2019-07-22 12:00AM EDT | 127.00 | 48.51 | 35.60 | 39.90 | 0.00 | - | - | - | 91.09% |
| CBRL190920C00132000 | 2019-07-22 12:00AM EDT | 132.00 | 43.52 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| CBRL190920C00135000 | 2019-07-17 3:08PM EDT | 135.00 | 43.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CBRL190920C00137000 | 2019-07-22 12:00AM EDT | 137.00 | 38.49 | 26.70 | 0.00 | 0.00 | - | - | - | 0.00% |
| CBRL190920C00140000 | 2019-07-17 3:08PM EDT | 140.00 | 38.49 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CBRL190920C00147000 | 2019-07-22 12:00AM EDT | 147.00 | 24.21 | 16.50 | 19.90 | 0.00 | - | - | - | 54.21% |
| CBRL190920C00150000 | 2019-07-03 11:11AM EDT | 150.00 | 24.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL190920C00152000 | 2019-07-22 12:00AM EDT | 152.00 | 19.20 | 12.40 | 15.20 | 0.00 | - | - | - | 56.13% |
| CBRL190920C00155000 | 2019-07-10 11:22AM EDT | 155.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CBRL190920C00157000 | 2019-08-14 10:12AM EDT | 157.00 | 14.57 | 7.00 | 8.30 | 0.00 | - | 3 | 136 | 33.07% |
| CBRL190920C00160000 | 2019-08-08 12:01PM EDT | 160.00 | 12.30 | 5.10 | 6.50 | 0.00 | - | 2 | 1 | 32.32% |
| CBRL190920C00162000 | 2019-08-20 11:01AM EDT | 162.00 | 7.90 | 4.30 | 5.60 | 0.00 | - | 4 | 290 | 32.76% |
| CBRL190920C00165000 | 2019-08-23 3:04PM EDT | 165.00 | 3.80 | 3.30 | 3.60 | -1.10 | -22.45% | 13 | 3 | 28.64% |
| CBRL190920C00167000 | 2019-08-22 1:36PM EDT | 167.00 | 3.10 | 2.20 | 2.85 | -0.70 | -18.42% | 8 | 1,028 | 28.28% |
| CBRL190920C00170000 | 2019-08-23 3:18PM EDT | 170.00 | 1.81 | 1.35 | 1.80 | -0.79 | -30.38% | 1 | 83 | 26.83% |
| CBRL190920C00172000 | 2019-08-23 3:43PM EDT | 172.00 | 1.30 | 1.00 | 1.60 | -0.57 | -30.48% | 1 | 352 | 28.47% |
| CBRL190920C00175000 | 2019-08-22 2:57PM EDT | 175.00 | 1.30 | 0.90 | 0.95 | 0.00 | - | 5 | 323 | 27.22% |
| CBRL190920C00177000 | 2019-08-23 3:43PM EDT | 177.00 | 0.50 | 0.40 | 0.75 | -0.10 | -16.67% | 20 | 1,184 | 27.66% |
| CBRL190920C00180000 | 2019-08-21 2:07PM EDT | 180.00 | 0.21 | 0.10 | 0.50 | 0.00 | - | 1 | 79 | 27.98% |
| CBRL190920C00182000 | 2019-08-21 11:30AM EDT | 182.00 | 0.29 | 0.00 | 0.45 | 0.00 | - | 5 | 395 | 29.30% |
| CBRL190920C00185000 | 2019-08-12 1:57PM EDT | 185.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 12.50% |
| CBRL190920C00187000 | 2019-08-20 12:30PM EDT | 187.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 12.50% |
| CBRL190920C00190000 | 2019-08-12 1:57PM EDT | 190.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| CBRL190920C00192000 | 2019-08-15 3:48PM EDT | 192.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 40 | 28 | 58.41% |
| CBRL190920C00195000 | 2019-07-17 11:46AM EDT | 195.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CBRL190920C00197000 | 2019-07-22 12:00AM EDT | 197.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| CBRL190920C00200000 | 2019-07-16 11:26AM EDT | 200.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL190920P00122000 | 2019-08-21 10:51AM EDT | 122.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 140 | 717 | 25.00% |
| CBRL190920P00125000 | 2019-07-08 10:35AM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| CBRL190920P00127000 | 2019-07-22 12:00AM EDT | 127.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 40 | 25.00% |
| CBRL190920P00130000 | 2019-06-07 3:54PM EDT | 130.00 | 0.74 | 0.05 | 0.75 | 0.00 | - | 6 | 40 | 53.54% |
| CBRL190920P00132000 | 2019-07-29 10:05AM EDT | 132.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 12.50% |
| CBRL190920P00135000 | 2019-07-01 3:48PM EDT | 135.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CBRL190920P00137000 | 2019-08-20 11:19AM EDT | 137.00 | 0.35 | 0.40 | 1.55 | 0.00 | - | 2 | 54 | 53.05% |
| CBRL190920P00140000 | 2019-07-15 3:09PM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CBRL190920P00142000 | 2019-08-21 10:46AM EDT | 142.00 | 0.50 | 0.50 | 2.60 | 0.00 | - | 1 | 170 | 54.08% |
| CBRL190920P00145000 | 2019-08-14 3:20PM EDT | 145.00 | 0.95 | 0.20 | 1.25 | 0.00 | - | 1 | 14 | 36.74% |
| CBRL190920P00147000 | 2019-08-21 3:19PM EDT | 147.00 | 0.95 | 0.70 | 2.20 | 0.00 | - | 2 | 96 | 41.57% |
| CBRL190920P00150000 | 2019-08-23 3:31PM EDT | 150.00 | 1.60 | 1.15 | 2.00 | +0.42 | +35.59% | 10 | 20 | 34.52% |
| CBRL190920P00152000 | 2019-08-23 3:43PM EDT | 152.00 | 2.05 | 1.45 | 2.40 | +0.65 | +46.43% | 30 | 129 | 33.62% |
| CBRL190920P00155000 | 2019-08-23 12:45PM EDT | 155.00 | 2.35 | 2.25 | 3.20 | +0.60 | +34.29% | 1 | 121 | 32.68% |
| CBRL190920P00157000 | 2019-08-19 12:30PM EDT | 157.00 | 2.10 | 2.85 | 4.80 | 0.00 | - | 1 | 96 | 37.60% |
| CBRL190920P00160000 | 2019-08-23 3:59PM EDT | 160.00 | 4.71 | 4.20 | 5.00 | +1.78 | +60.75% | 4 | 56 | 31.10% |
| CBRL190920P00162000 | 2019-08-23 3:43PM EDT | 162.00 | 5.50 | 5.10 | 5.70 | +1.27 | +30.02% | 1 | 141 | 29.35% |
| CBRL190920P00165000 | 2019-08-23 2:27PM EDT | 165.00 | 6.60 | 5.90 | 8.60 | +1.60 | +32.00% | 31 | 54 | 35.85% |
| CBRL190920P00167000 | 2019-08-22 3:58PM EDT | 167.00 | 5.80 | 8.00 | 9.80 | 0.00 | - | 5 | 149 | 35.49% |
| CBRL190920P00170000 | 2019-08-23 12:31PM EDT | 170.00 | 9.30 | 9.90 | 10.70 | +1.15 | +14.11% | 1 | 15 | 28.05% |
| CBRL190920P00172000 | 2019-08-16 10:39AM EDT | 172.00 | 9.33 | 11.50 | 12.30 | 0.00 | - | 1 | 112 | 28.32% |
| CBRL190920P00175000 | 2019-08-02 11:38AM EDT | 175.00 | 7.50 | 13.70 | 16.40 | 0.00 | - | 10 | 40 | 40.59% |
| CBRL190920P00177000 | 2019-08-05 10:36AM EDT | 177.00 | 11.20 | 15.60 | 16.50 | 0.00 | - | 4 | 71 | 28.00% |
| CBRL190920P00180000 | 2019-07-15 10:32AM EDT | 180.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL190920P00182000 | 2019-07-31 2:01PM EDT | 182.00 | 16.24 | 18.60 | 23.50 | 0.00 | - | - | 2 | 51.23% |