CBRL - Cracker Barrel Old Country Store, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBRL180720C001062502018-07-13 11:53PM EDT106.2550.1041.1045.80+50.10+100.00%00406.25%
CBRL180720C001100002018-07-12 1:37AM EDT110.0050.100.000.000.00-1000.00%
CBRL180720C001112502018-07-19 10:51PM EDT111.2539.1738.0042.100.00-10489.26%
CBRL180720C001262502018-07-13 11:53PM EDT126.2525.3422.0026.800.00-10314.26%
CBRL180720C001300002018-07-06 11:48PM EDT130.0029.8726.4031.000.00-10534.96%
CBRL180720C001412502018-07-13 11:53PM EDT141.2510.107.3011.700.00-100162.50%
CBRL180720C001450002018-07-11 2:19PM EDT145.0014.220.000.000.00-1200.00%
CBRL180720C001462502018-07-17 2:19PM EDT146.251.732.956.000.00-1181.74%
CBRL180720C001500002018-07-11 2:17PM EDT150.009.260.000.000.00-7800.00%
CBRL180720C001512502018-07-19 1:54PM EDT151.250.730.601.05+0.08+12.31%21428.71%
CBRL180720C001550002018-07-11 3:33PM EDT155.003.740.000.000.00-47012.50%
CBRL180720C001562502018-07-19 1:05PM EDT156.250.030.000.05-0.01-25.00%230634.38%
CBRL180720C001600002018-07-11 3:59PM EDT160.000.600.000.000.00-184025.00%
CBRL180720C001612502018-07-18 1:42PM EDT161.250.050.000.050.00-424155.47%
CBRL180720C001650002018-07-11 3:55PM EDT165.000.100.000.000.00-21050.00%
CBRL180720C001662502018-07-18 9:59AM EDT166.250.070.000.050.00-127677.34%
CBRL180720C001700002018-07-06 12:22PM EDT170.000.080.000.10-0.06-42.86%51278102.73%
CBRL180720C001712502018-07-13 11:53PM EDT171.250.100.000.05+0.10+100.00%025098.44%
CBRL180720C001750002018-07-05 9:32AM EDT175.000.100.000.100.00-6250124.22%
CBRL180720C001762502018-07-13 11:53PM EDT176.250.100.000.25+0.10+100.00%0461148.44%
CBRL180720C001800002018-07-11 10:01AM EDT180.000.100.000.000.00-1050.00%
CBRL180720C001812502018-07-13 11:53PM EDT181.250.050.001.80+0.05+100.00%09253.71%
CBRL180720C001850002018-05-25 11:54PM EDT185.000.050.000.200.00-99180.86%
CBRL180720C001862502018-07-13 11:53PM EDT186.250.050.001.80+0.05+100.00%010281.15%
CBRL180720C001900002018-05-25 11:54PM EDT190.000.050.000.250.00-1010207.81%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CBRL180720P001262502018-07-13 11:53PM EDT126.250.110.001.80+0.11+100.00%01269.53%
CBRL180720P001300002018-07-06 10:38AM EDT130.000.110.000.40-0.14-56.00%11167.58%
CBRL180720P001312502018-07-13 11:53PM EDT131.250.110.001.80+0.11+100.00%011225.39%
CBRL180720P001350002018-06-12 3:18PM EDT135.000.110.000.150.00-111111.33%
CBRL180720P001362502018-07-17 1:38PM EDT136.250.050.000.050.00-2312988.28%
CBRL180720P001400002018-07-10 11:14AM EDT140.000.040.000.000.00-30025.00%
CBRL180720P001412502018-07-17 1:00PM EDT141.250.100.000.050.00-2018161.72%
CBRL180720P001450002018-07-11 2:10PM EDT145.000.090.000.000.00-31025.00%
CBRL180720P001462502018-07-19 12:05PM EDT146.250.050.000.10-0.05-50.00%1621744.73%
CBRL180720P001500002018-07-11 12:56PM EDT150.000.200.000.000.00-3406.25%
CBRL180720P001512502018-07-19 3:58PM EDT151.250.600.500.70-0.35-36.84%2518426.17%
CBRL180720P001550002018-07-11 3:37PM EDT155.001.250.000.000.00-8900.00%
CBRL180720P001562502018-07-19 3:46PM EDT156.255.104.505.40-3.90-43.33%930371.68%
CBRL180720P001600002018-07-11 3:58PM EDT160.004.300.000.000.00-6700.00%
CBRL180720P001612502018-07-16 10:13AM EDT161.2511.7011.0012.70+11.70+118.66%1138175.10%
CBRL180720P001650002018-07-10 9:31AM EDT165.008.880.000.000.00-1100.00%
CBRL180720P001662502018-07-17 3:27PM EDT166.2519.0012.6016.500.00-332202.69%
CBRL180720P001700002018-07-11 2:18PM EDT170.0012.730.000.000.00-400.00%
CBRL180720P001712502018-07-13 11:53PM EDT171.2513.5020.8023.10+13.50+100.00%0247260.84%
CBRL180720P001750002018-06-26 9:33AM EDT175.0013.5015.9018.300.00-52470.00%
CBRL180720P001762502018-07-13 11:53PM EDT176.2522.7025.8027.70+22.70+100.00%0469287.11%
CBRL180720P001800002018-07-06 2:08PM EDT180.0022.7022.1024.40+5.10+28.98%74620.00%