| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CURE191115C00041000 | 2019-09-26 3:40PM EDT | 41.00 | 10.60 | 12.40 | 14.20 | 0.00 | - | 10 | 19 | 68.36% |
| CURE191115C00042000 | 2019-07-19 11:53AM EDT | 42.00 | 14.20 | 9.10 | 13.30 | 0.00 | - | 6 | 7 | 107.03% |
| CURE191115C00044000 | 2019-07-09 10:36AM EDT | 44.00 | 14.34 | 10.90 | 11.80 | 0.00 | - | 8 | 20 | 94.92% |
| CURE191115C00045000 | 2019-09-26 11:56AM EDT | 45.00 | 6.03 | 7.20 | 10.60 | 0.00 | - | 7 | 4 | 95.12% |
| CURE191115C00046000 | 2019-09-26 11:56AM EDT | 46.00 | 5.35 | 7.10 | 9.80 | 0.00 | - | - | 1 | 51.86% |
| CURE191115C00047000 | 2019-07-31 3:38PM EDT | 47.00 | 8.90 | 6.70 | 7.40 | 0.00 | - | 1 | 1 | 44.63% |
| CURE191115C00048000 | 2019-10-01 1:25PM EDT | 48.00 | 3.80 | 6.40 | 6.80 | 0.00 | - | 12 | 7 | 53.08% |
| CURE191115C00049000 | 2019-08-07 10:13AM EDT | 49.00 | 4.80 | 5.90 | 6.20 | 0.00 | - | 2 | 54 | 53.71% |
| CURE191115C00050000 | 2019-10-18 10:35AM EDT | 50.00 | 4.70 | 4.20 | 5.10 | 0.00 | - | 1 | 39 | 48.44% |
| CURE191115C00051000 | 2019-10-21 9:30AM EDT | 51.00 | 3.85 | 4.00 | 4.30 | 0.00 | - | 1 | 13 | 46.14% |
| CURE191115C00052000 | 2019-09-11 11:11AM EDT | 52.00 | 3.60 | 1.30 | 1.95 | 0.00 | - | 1 | 1 | 0.00% |
| CURE191115C00053000 | 2019-10-22 3:49PM EDT | 53.00 | 2.31 | 2.30 | 2.80 | 0.00 | - | 4 | 17 | 40.92% |
| CURE191115C00054000 | 2019-10-21 9:57AM EDT | 54.00 | 1.60 | 1.95 | 2.20 | 0.00 | - | 1 | 16 | 39.53% |
| CURE191115C00055000 | 2019-10-23 9:41AM EDT | 55.00 | 1.35 | 1.40 | 1.65 | -0.58 | -30.05% | 1 | 104 | 37.72% |
| CURE191115C00056000 | 2019-10-23 3:59PM EDT | 56.00 | 1.10 | 1.00 | 1.35 | +0.10 | +10.00% | 2 | 11 | 39.21% |
| CURE191115C00057000 | 2019-10-23 10:15AM EDT | 57.00 | 0.70 | 0.65 | 0.80 | +0.13 | +22.81% | 1 | 7 | 34.23% |
| CURE191115C00058000 | 2019-10-23 11:29AM EDT | 58.00 | 0.53 | 0.35 | 0.50 | -0.07 | -11.67% | 10 | 101 | 32.42% |
| CURE191115C00059000 | 2019-10-15 3:44PM EDT | 59.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 1 | 7 | 32.72% |
| CURE191115C00060000 | 2019-10-16 11:31AM EDT | 60.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 17 | 21 | 31.35% |
| CURE191115C00061000 | 2019-09-05 11:38AM EDT | 61.00 | 0.87 | 0.00 | 0.50 | 0.00 | - | 4 | 5 | 45.56% |
| CURE191115C00062000 | 2019-08-13 1:41PM EDT | 62.00 | 1.55 | 0.30 | 0.50 | 0.00 | - | 1 | 0 | 49.51% |
| CURE191115C00063000 | 2019-06-07 10:55AM EDT | 63.00 | 3.66 | 2.90 | 3.20 | 0.00 | - | 50 | 50 | 112.35% |
| CURE191115C00064000 | 2019-07-18 2:23PM EDT | 64.00 | 1.80 | 0.65 | 1.00 | 0.00 | - | - | 0 | 66.94% |
| CURE191115C00065000 | 2019-07-23 1:43PM EDT | 65.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 12.50% |
| CURE191115C00066000 | 2019-07-02 3:56PM EDT | 66.00 | 1.82 | 0.45 | 0.65 | 0.00 | - | 60 | 0 | 65.77% |
| CURE191115C00067000 | 2019-06-07 10:55AM EDT | 67.00 | 2.64 | 1.70 | 1.90 | 0.00 | - | - | 50 | 103.47% |
| CURE191115C00068000 | 2019-07-24 2:47PM EDT | 68.00 | 0.60 | 0.00 | 2.85 | 0.00 | - | - | 1 | 98.19% |
| CURE191115C00069000 | 2019-06-27 3:59PM EDT | 69.00 | 1.27 | 0.15 | 0.90 | 0.00 | - | 1 | 0 | 74.71% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CURE191115P00041000 | 2019-10-09 3:48PM EDT | 41.00 | 0.72 | 0.15 | 0.50 | 0.00 | - | 50 | 50 | 78.03% |
| CURE191115P00042000 | 2019-10-14 3:04PM EDT | 42.00 | 0.71 | 0.10 | 0.45 | 0.00 | - | 1 | 26 | 69.82% |
| CURE191115P00043000 | 2019-10-17 2:09PM EDT | 43.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 24 | 63.18% |
| CURE191115P00044000 | 2019-09-26 11:56AM EDT | 44.00 | 1.80 | 0.15 | 0.30 | 0.00 | - | 1 | 6 | 56.64% |
| CURE191115P00045000 | 2019-10-17 11:35AM EDT | 45.00 | 0.40 | 0.15 | 0.35 | 0.00 | - | 1 | 73 | 53.13% |
| CURE191115P00046000 | 2019-10-21 3:55PM EDT | 46.00 | 0.53 | 0.30 | 0.40 | 0.00 | - | 10 | 53 | 52.73% |
| CURE191115P00047000 | 2019-10-15 1:15PM EDT | 47.00 | 0.81 | 0.40 | 0.50 | 0.00 | - | 9 | 9 | 51.37% |
| CURE191115P00048000 | 2019-10-21 12:39PM EDT | 48.00 | 0.81 | 0.50 | 0.60 | 0.00 | - | 2 | 21 | 50.68% |
| CURE191115P00049000 | 2019-10-21 3:55PM EDT | 49.00 | 1.02 | 0.65 | 0.80 | 0.00 | - | 5 | 24 | 50.34% |
| CURE191115P00050000 | 2019-10-22 2:36PM EDT | 50.00 | 0.95 | 0.80 | 0.95 | 0.00 | - | 6 | 12 | 47.73% |
| CURE191115P00051000 | 2019-10-17 3:37PM EDT | 51.00 | 1.25 | 1.00 | 1.15 | 0.00 | - | 6 | 27 | 45.51% |
| CURE191115P00052000 | 2019-10-22 2:19PM EDT | 52.00 | 1.28 | 1.25 | 1.45 | 0.00 | - | 10 | 11 | 44.43% |
| CURE191115P00053000 | 2019-10-23 11:50AM EDT | 53.00 | 1.60 | 1.55 | 1.80 | -0.47 | -22.71% | 1 | 11 | 43.21% |
| CURE191115P00054000 | 2019-10-23 11:50AM EDT | 54.00 | 1.96 | 1.95 | 2.20 | -0.56 | -22.22% | 1 | 10 | 41.75% |
| CURE191115P00055000 | 2019-10-22 2:36PM EDT | 55.00 | 2.60 | 2.35 | 2.65 | 0.00 | - | 5 | 20 | 39.94% |
| CURE191115P00056000 | 2019-08-23 2:53PM EDT | 56.00 | 9.10 | 7.30 | 7.70 | 0.00 | - | 20 | 0 | 118.65% |
| CURE191115P00057000 | 2019-07-26 3:02PM EDT | 57.00 | 6.00 | 7.80 | 8.10 | 0.00 | - | 1 | 4 | 115.58% |