| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF190118C00001000 | 2018-11-08 10:28AM EST | 1.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CLF190118C00002000 | 2019-01-16 9:51AM EST | 2.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CLF190118C00003000 | 2019-01-10 3:45PM EST | 3.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| CLF190118C00004000 | 2019-01-16 3:09PM EST | 4.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| CLF190118C00005000 | 2019-01-16 3:48PM EST | 5.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 92 | 476 | 0.00% |
| CLF190118C00005500 | 2018-12-26 1:14PM EST | 5.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CLF190118C00006000 | 2019-01-11 10:21AM EST | 6.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CLF190118C00007000 | 2019-01-16 3:11PM EST | 7.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| CLF190118C00007500 | 2019-01-16 3:17PM EST | 7.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CLF190118C00008000 | 2019-01-16 3:54PM EST | 8.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| CLF190118C00008500 | 2019-01-16 3:55PM EST | 8.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 733 | 0 | 0.00% |
| CLF190118C00009000 | 2019-01-16 3:51PM EST | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 12.50% |
| CLF190118C00009500 | 2019-01-15 9:47AM EST | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| CLF190118C00010000 | 2019-01-16 3:09PM EST | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CLF190118C00011000 | 2019-01-16 11:05AM EST | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CLF190118C00012000 | 2019-01-09 2:21PM EST | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CLF190118C00013000 | 2019-01-11 1:12PM EST | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CLF190118C00014000 | 2019-01-16 11:31AM EST | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CLF190118C00015000 | 2019-01-04 11:53AM EST | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| CLF190118C00016000 | 2019-01-04 11:43AM EST | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CLF190118C00017000 | 2019-01-04 11:52AM EST | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| CLF190118C00018000 | 2019-01-04 11:52AM EST | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| CLF190118C00019000 | 2018-09-24 10:26AM EST | 19.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 50.00% |
| CLF190118C00020000 | 2018-12-10 10:38AM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | -100.00% | 3 | 0 | 50.00% |
| CLF190118C00021000 | 2018-09-26 2:50PM EST | 21.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CLF190118C00022000 | 2018-09-27 2:49PM EST | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF190118P00001000 | 2018-11-01 3:34PM EST | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CLF190118P00002000 | 2018-12-10 11:03AM EST | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| CLF190118P00003000 | 2018-12-14 3:30PM EST | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CLF190118P00003500 | 2018-12-26 3:01PM EST | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CLF190118P00004000 | 2019-01-04 2:58PM EST | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CLF190118P00005000 | 2019-01-10 9:46AM EST | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CLF190118P00006000 | 2019-01-02 10:41AM EST | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CLF190118P00006500 | 2019-01-03 10:31AM EST | 6.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CLF190118P00007000 | 2019-01-16 9:49AM EST | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6,682 | 50.00% |
| CLF190118P00007500 | 2019-01-16 3:46PM EST | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| CLF190118P00008000 | 2019-01-16 3:08PM EST | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| CLF190118P00008500 | 2019-01-16 3:59PM EST | 8.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 12.50% |
| CLF190118P00009000 | 2019-01-16 3:09PM EST | 9.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 0.00% |
| CLF190118P00009500 | 2019-01-16 2:52PM EST | 9.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| CLF190118P00010000 | 2019-01-16 11:21AM EST | 10.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 4,110 | 0.00% |
| CLF190118P00011000 | 2019-01-16 3:10PM EST | 11.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| CLF190118P00012000 | 2019-01-16 11:51AM EST | 12.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLF190118P00013000 | 2019-01-15 12:25PM EST | 13.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CLF190118P00014000 | 2019-01-14 9:33AM EST | 14.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CLF190118P00015000 | 2019-01-04 11:40AM EST | 15.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 11 | 832 | 0.00% |
| CLF190118P00016000 | 2018-11-01 2:17PM EST | 16.00 | 5.35 | 0.00 | 0.00 | 0.00 | -9.35% | 40 | 0 | 0.00% |
| CLF190118P00017000 | 2018-09-18 9:05AM EST | 17.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| CLF190118P00020000 | 2018-07-23 12:50PM EST | 20.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| CLF190118P00022000 | 2018-07-23 2:58PM EST | 22.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |