| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL190830C00039500 | 2019-08-21 2:59PM EDT | 39.50 | 6.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL190830C00040000 | 2019-08-21 2:59PM EDT | 40.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CCL190830C00041000 | 2019-08-21 2:59PM EDT | 41.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL190830C00041500 | 2019-08-21 3:01PM EDT | 41.50 | 4.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL190830C00042000 | 2019-08-21 3:01PM EDT | 42.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL190830C00042500 | 2019-08-23 3:58PM EDT | 42.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| CCL190830C00043000 | 2019-08-23 3:36PM EDT | 43.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| CCL190830C00043500 | 2019-08-23 3:42PM EDT | 43.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 1.56% |
| CCL190830C00044000 | 2019-08-23 3:26PM EDT | 44.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
| CCL190830C00044500 | 2019-08-23 2:57PM EDT | 44.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| CCL190830C00045000 | 2019-08-23 3:55PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 12.50% |
| CCL190830C00045500 | 2019-08-23 3:41PM EDT | 45.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 12.50% |
| CCL190830C00046000 | 2019-08-23 3:08PM EDT | 46.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| CCL190830C00046500 | 2019-08-23 2:16PM EDT | 46.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CCL190830C00047000 | 2019-08-23 1:46PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CCL190830C00047500 | 2019-08-22 10:27AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CCL190830C00048000 | 2019-08-23 2:31PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CCL190830C00048500 | 2019-08-05 11:17AM EDT | 48.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CCL190830C00049000 | 2019-08-08 11:08AM EDT | 49.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CCL190830C00049500 | 2019-07-29 12:06PM EDT | 49.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CCL190830C00050000 | 2019-08-19 9:55AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CCL190830C00050500 | 2019-07-29 10:02AM EDT | 50.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CCL190830C00052000 | 2019-07-23 9:30AM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL190830P00038500 | 2019-07-24 2:06PM EDT | 38.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CCL190830P00039000 | 2019-08-19 12:14AM EDT | 39.00 | 0.12 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CCL190830P00039500 | 2019-08-23 12:25PM EDT | 39.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CCL190830P00040500 | 2019-08-19 12:14AM EDT | 40.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CCL190830P00041500 | 2019-08-06 11:14AM EDT | 41.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CCL190830P00042000 | 2019-08-23 3:50PM EDT | 42.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| CCL190830P00042500 | 2019-08-23 3:53PM EDT | 42.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| CCL190830P00043000 | 2019-08-23 3:50PM EDT | 43.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 1.56% |
| CCL190830P00043500 | 2019-08-23 3:51PM EDT | 43.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| CCL190830P00044000 | 2019-08-23 3:50PM EDT | 44.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| CCL190830P00044500 | 2019-08-23 3:47PM EDT | 44.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| CCL190830P00045000 | 2019-08-23 12:15PM EDT | 45.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| CCL190830P00045500 | 2019-08-23 3:44PM EDT | 45.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| CCL190830P00046000 | 2019-08-23 12:58PM EDT | 46.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL190830P00046500 | 2019-08-23 1:40PM EDT | 46.50 | 2.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL190830P00047000 | 2019-08-21 10:05AM EDT | 47.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CCL190830P00047500 | 2019-08-21 11:12AM EDT | 47.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL190830P00048000 | 2019-08-01 1:26PM EDT | 48.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL190830P00048500 | 2019-08-21 9:32AM EDT | 48.50 | 3.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL190830P00049000 | 2019-08-02 11:28AM EDT | 49.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CCL190830P00050000 | 2019-08-21 9:58AM EDT | 50.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |