| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL190517C00145000 | 2019-04-16 2:17PM EDT | 145.00 | 10.08 | 10.00 | 10.80 | 0.00 | - | 2 | 1 | 22.49% |
| CBRL190517C00155000 | 2019-04-18 3:57PM EDT | 155.00 | 3.01 | 2.75 | 3.20 | +0.91 | +43.33% | 44 | 244 | 18.26% |
| CBRL190517C00160000 | 2019-04-18 12:43PM EDT | 160.00 | 1.10 | 0.95 | 1.20 | +0.32 | +41.03% | 10 | 401 | 17.41% |
| CBRL190517C00165000 | 2019-04-17 10:24AM EDT | 165.00 | 0.24 | 0.05 | 0.55 | 0.00 | - | 5 | 116 | 19.53% |
| CBRL190517C00170000 | 2019-04-09 2:03PM EDT | 170.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 105 | 157 | 23.00% |
| CBRL190517C00175000 | 2019-03-25 12:01AM EDT | 175.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 27.39% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL190517P00135000 | 2019-04-16 10:02AM EDT | 135.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 12 | 33.59% |
| CBRL190517P00140000 | 2019-04-18 12:21PM EDT | 140.00 | 0.20 | 0.05 | 0.25 | -0.18 | -47.37% | 1 | 34 | 23.83% |
| CBRL190517P00145000 | 2019-04-18 1:36PM EDT | 145.00 | 0.50 | 0.45 | 0.60 | -0.27 | -35.06% | 5 | 145 | 21.83% |
| CBRL190517P00150000 | 2019-04-18 3:34PM EDT | 150.00 | 1.30 | 1.05 | 1.65 | -0.75 | -36.59% | 2 | 255 | 21.72% |
| CBRL190517P00155000 | 2019-04-18 3:57PM EDT | 155.00 | 2.73 | 2.30 | 3.30 | -1.47 | -35.00% | 21 | 106 | 19.67% |
| CBRL190517P00160000 | 2019-04-18 2:48PM EDT | 160.00 | 6.30 | 5.40 | 6.70 | -0.70 | -10.00% | 3 | 21 | 21.74% |