| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF190426C00007000 | 2019-04-16 12:29PM EDT | 7.00 | 3.25 | 2.04 | 2.54 | 0.00 | - | 10 | 10 | 190.63% |
| CLF190426C00007500 | 2019-04-17 3:50PM EDT | 7.50 | 2.15 | 1.68 | 1.91 | 0.00 | - | 2 | 4 | 155.47% |
| CLF190426C00008000 | 2019-04-22 1:39PM EDT | 8.00 | 1.36 | 1.28 | 1.37 | -0.07 | -4.90% | 22 | 1,262 | 132.81% |
| CLF190426C00008500 | 2019-04-22 2:51PM EDT | 8.50 | 0.93 | 0.88 | 0.98 | -0.14 | -13.08% | 149 | 26 | 129.69% |
| CLF190426C00009000 | 2019-04-22 3:36PM EDT | 9.00 | 0.59 | 0.55 | 0.65 | -0.08 | -11.94% | 3,352 | 387 | 125.00% |
| CLF190426C00009500 | 2019-04-22 3:59PM EDT | 9.50 | 0.34 | 0.32 | 0.36 | -0.07 | -17.07% | 727 | 929 | 118.36% |
| CLF190426C00010000 | 2019-04-22 3:58PM EDT | 10.00 | 0.19 | 0.18 | 0.21 | -0.05 | -20.83% | 5,777 | 2,177 | 121.09% |
| CLF190426C00010500 | 2019-04-22 3:29PM EDT | 10.50 | 0.10 | 0.09 | 0.10 | 0.00 | - | 701 | 2,075 | 118.75% |
| CLF190426C00011000 | 2019-04-22 3:03PM EDT | 11.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 1,015 | 2,469 | 128.13% |
| CLF190426C00011500 | 2019-04-22 10:51AM EDT | 11.50 | 0.03 | 0.00 | 0.07 | -0.01 | -25.00% | 28 | 1,521 | 132.81% |
| CLF190426C00012000 | 2019-04-17 3:33PM EDT | 12.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 16 | 940 | 137.50% |
| CLF190426C00012500 | 2019-04-09 2:42PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 101 | 159.38% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLF190426P00007500 | 2019-04-22 2:25PM EDT | 7.50 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 11 | 1 | 132.81% |
| CLF190426P00008000 | 2019-04-22 3:00PM EDT | 8.00 | 0.07 | 0.05 | 0.08 | +0.04 | +133.33% | 543 | 53 | 117.97% |
| CLF190426P00008500 | 2019-04-22 2:22PM EDT | 8.50 | 0.20 | 0.15 | 0.19 | +0.06 | +42.86% | 745 | 313 | 119.53% |
| CLF190426P00009000 | 2019-04-22 3:43PM EDT | 9.00 | 0.36 | 0.33 | 0.39 | +0.06 | +20.00% | 1,385 | 1,566 | 122.66% |
| CLF190426P00009500 | 2019-04-22 3:24PM EDT | 9.50 | 0.61 | 0.57 | 0.68 | +0.07 | +12.96% | 545 | 2,585 | 122.27% |
| CLF190426P00010000 | 2019-04-22 3:43PM EDT | 10.00 | 0.96 | 0.91 | 0.97 | +0.09 | +10.34% | 16 | 2,023 | 113.28% |
| CLF190426P00010500 | 2019-04-22 3:29PM EDT | 10.50 | 1.35 | 1.31 | 1.44 | +0.17 | +14.41% | 4 | 846 | 122.66% |
| CLF190426P00011000 | 2019-04-22 12:18PM EDT | 11.00 | 1.69 | 1.76 | 1.90 | +0.28 | +19.86% | 2 | 579 | 128.13% |
| CLF190426P00011500 | 2019-04-18 3:56PM EDT | 11.50 | 2.22 | 2.22 | 2.40 | 0.00 | - | 3 | 585 | 137.50% |
| CLF190426P00012000 | 2019-04-22 9:33AM EDT | 12.00 | 2.60 | 2.72 | 2.86 | +0.35 | +15.56% | 1 | 416 | 137.50% |
| CLF190426P00013000 | 2019-04-12 10:47AM EDT | 13.00 | 2.86 | 3.70 | 3.85 | 0.00 | - | 48 | 572 | 137.50% |