| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CURE190315C00040000 | 2019-02-14 1:20PM EST | 40.00 | 15.62 | 17.10 | 18.40 | 0.00 | - | 1 | 3 | 103.81% |
| CURE190315C00042000 | 2019-01-23 10:28AM EST | 42.00 | 11.54 | 15.10 | 16.40 | 0.00 | - | 1 | 1 | 92.87% |
| CURE190315C00044000 | 2019-02-07 11:41AM EST | 44.00 | 8.10 | 13.10 | 14.50 | 0.00 | - | 1 | 1 | 86.33% |
| CURE190315C00045000 | 2019-02-07 11:52AM EST | 45.00 | 7.70 | 11.80 | 13.70 | 0.00 | - | 1 | 1 | 88.18% |
| CURE190315C00048000 | 2019-02-15 3:34PM EST | 48.00 | 9.79 | 9.40 | 10.40 | 0.00 | - | 2 | 2 | 61.77% |
| CURE190315C00050000 | 2019-02-14 1:20PM EST | 50.00 | 6.55 | 7.90 | 8.40 | 0.00 | - | 1 | 3 | 51.76% |
| CURE190315C00051000 | 2019-02-07 2:40PM EST | 51.00 | 3.40 | 6.90 | 7.40 | 0.00 | - | 1 | 2 | 46.78% |
| CURE190315C00052000 | 2019-02-14 1:37PM EST | 52.00 | 4.90 | 6.20 | 6.60 | 0.00 | - | 1 | 6 | 47.17% |
| CURE190315C00053000 | 2019-02-15 1:16PM EST | 53.00 | 5.02 | 5.40 | 5.70 | 0.00 | - | 3 | 52 | 44.14% |
| CURE190315C00054000 | 2019-02-14 2:47PM EST | 54.00 | 3.50 | 4.50 | 4.90 | 0.00 | - | 6 | 6 | 42.73% |
| CURE190315C00055000 | 2019-02-15 9:56AM EST | 55.00 | 3.21 | 3.70 | 4.10 | 0.00 | - | 3 | 9 | 40.58% |
| CURE190315C00056000 | 2019-02-12 10:25AM EST | 56.00 | 1.32 | 3.10 | 3.40 | 0.00 | - | 6 | 8 | 39.40% |
| CURE190315C00057000 | 2019-02-15 3:02PM EST | 57.00 | 2.58 | 2.40 | 2.75 | 0.00 | - | 9 | 8 | 38.09% |
| CURE190315C00058000 | 2019-02-19 11:37AM EST | 58.00 | 2.05 | 1.85 | 2.15 | +0.30 | +17.14% | 1 | 125 | 36.52% |
| CURE190315C00059000 | 2019-02-14 1:05PM EST | 59.00 | 1.05 | 1.40 | 1.65 | 0.00 | - | 120 | 120 | 35.47% |
| CURE190315C00060000 | 2019-02-19 10:55AM EST | 60.00 | 1.20 | 1.00 | 1.25 | +0.65 | +118.18% | 5 | 22 | 34.86% |
| CURE190315C00061000 | 2019-02-15 11:38AM EST | 61.00 | 0.70 | 0.80 | 0.90 | 0.00 | - | 1 | 4 | 33.89% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CURE190315P00037000 | 2019-02-19 12:56PM EST | 37.00 | 0.05 | 0.00 | 0.35 | -0.15 | -75.00% | 2 | 21 | 96.29% |
| CURE190315P00043000 | 2019-01-31 11:57AM EST | 43.00 | 0.60 | 0.05 | 0.55 | 0.00 | - | 20 | 20 | 76.37% |
| CURE190315P00049000 | 2019-01-23 3:52PM EST | 49.00 | 2.60 | 0.25 | 0.55 | 0.00 | - | 2 | 2 | 52.54% |
| CURE190315P00050000 | 2019-02-19 11:04AM EST | 50.00 | 0.40 | 0.35 | 0.50 | -1.60 | -80.00% | 4 | 12 | 51.17% |
| CURE190315P00051000 | 2019-02-19 1:18PM EST | 51.00 | 0.50 | 0.45 | 0.60 | -1.95 | -79.59% | 25 | 1 | 49.17% |
| CURE190315P00052000 | 2019-02-15 10:43AM EST | 52.00 | 0.85 | 0.55 | 0.70 | 0.00 | - | 10 | 10 | 46.63% |
| CURE190315P00053000 | 2019-02-14 1:05PM EST | 53.00 | 1.44 | 0.70 | 0.85 | 0.00 | - | 120 | 120 | 44.82% |
| CURE190315P00054000 | 2019-02-19 10:48AM EST | 54.00 | 1.00 | 0.85 | 1.05 | -0.71 | -41.52% | 20 | 130 | 43.36% |
| CURE190315P00055000 | 2019-02-13 1:17PM EST | 55.00 | 2.64 | 1.10 | 1.25 | 0.00 | - | 1 | 1 | 41.14% |
| CURE190315P00058000 | 2019-02-07 10:04AM EST | 58.00 | 6.00 | 2.10 | 2.40 | 0.00 | - | 1 | 1 | 38.70% |
| CURE190315P00059000 | 2019-02-15 11:57PM EST | 59.00 | 3.39 | 2.65 | 3.00 | 0.00 | - | 10 | 10 | 39.33% |