| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ191220C00016000 | 2019-06-17 12:08AM EDT | 16.00 | 10.60 | 10.20 | 10.80 | 0.00 | - | - | 7 | 138.38% |
| CNQ191220C00020000 | 2019-08-13 11:21AM EDT | 20.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CNQ191220C00021000 | 2019-08-12 1:46PM EDT | 21.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CNQ191220C00023000 | 2019-08-19 12:00AM EDT | 23.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| CNQ191220C00024000 | 2019-08-13 11:21AM EDT | 24.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CNQ191220C00025000 | 2019-08-16 11:34AM EDT | 25.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| CNQ191220C00026000 | 2019-08-12 11:11AM EDT | 26.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CNQ191220C00027000 | 2019-08-08 2:44PM EDT | 27.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CNQ191220C00028000 | 2019-08-15 12:42PM EDT | 28.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CNQ191220C00029000 | 2019-08-02 10:28AM EDT | 29.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CNQ191220C00030000 | 2019-08-14 2:31PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CNQ191220C00031000 | 2019-07-23 1:10PM EDT | 31.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CNQ191220C00032000 | 2019-07-15 9:36AM EDT | 32.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 6 | 0 | 34.96% |
| CNQ191220C00033000 | 2019-08-16 9:52AM EDT | 33.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CNQ191220C00035000 | 2019-07-02 11:31AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ191220P00018000 | 2019-08-05 3:44PM EDT | 18.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CNQ191220P00019000 | 2019-06-19 1:56PM EDT | 19.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 100 | 150 | 35.25% |
| CNQ191220P00020000 | 2019-06-18 9:37AM EDT | 20.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 50 | 0 | 30.57% |
| CNQ191220P00021000 | 2019-08-14 11:07AM EDT | 21.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CNQ191220P00022000 | 2019-08-02 3:25PM EDT | 22.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| CNQ191220P00023000 | 2019-08-16 10:18AM EDT | 23.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| CNQ191220P00024000 | 2019-08-08 2:02PM EDT | 24.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| CNQ191220P00025000 | 2019-08-01 9:45AM EDT | 25.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| CNQ191220P00026000 | 2019-07-31 10:34AM EDT | 26.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CNQ191220P00027000 | 2019-06-25 2:27PM EDT | 27.00 | 2.05 | 3.20 | 3.40 | 0.00 | - | 50 | 73 | 0.00% |
| CNQ191220P00028000 | 2019-06-25 11:05AM EDT | 28.00 | 2.55 | 3.90 | 4.20 | 0.00 | - | - | 1 | 0.00% |
| CNQ191220P00030000 | 2019-06-07 11:23AM EDT | 30.00 | 2.28 | 4.30 | 4.50 | 0.00 | - | - | 70 | 0.00% |
| CNQ191220P00031000 | 2019-07-22 2:16PM EDT | 31.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CNQ191220P00032000 | 2019-07-22 2:13PM EDT | 32.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CNQ191220P00033000 | 2019-08-06 10:48AM EDT | 33.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CNQ191220P00036000 | 2019-07-02 9:30AM EDT | 36.00 | 9.40 | 11.80 | 13.40 | 0.00 | - | - | 0 | 68.02% |
| CNQ191220P00039000 | 2019-07-31 9:39AM EDT | 39.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CNQ191220P00040000 | 2019-07-22 12:03AM EDT | 40.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |