| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL190418C00140000 | 2019-03-08 3:55PM EDT | 140.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CBRL190418C00150000 | 2019-03-21 11:19AM EDT | 150.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 21 | 10 | 0.00% |
| CBRL190418C00155000 | 2019-03-21 3:57PM EDT | 155.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 56 | 110 | 0.00% |
| CBRL190418C00160000 | 2019-03-21 3:58PM EDT | 160.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 71 | 300 | 1.56% |
| CBRL190418C00165000 | 2019-03-21 3:58PM EDT | 165.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 222 | 3.13% |
| CBRL190418C00170000 | 2019-03-21 1:06PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 6.25% |
| CBRL190418C00175000 | 2019-03-21 11:52AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| CBRL190418C00180000 | 2019-02-27 12:44PM EDT | 180.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 10 | 45 | 21.97% |
| CBRL190418C00185000 | 2019-03-12 9:43AM EDT | 185.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| CBRL190418C00190000 | 2019-03-21 6:28PM EDT | 190.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 39.89% |
| CBRL190418C00195000 | 2019-02-25 10:30AM EDT | 195.00 | 0.26 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 44.21% |
| CBRL190418C00210000 | 2019-02-19 4:57PM EDT | 210.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 20 | 54.59% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL190418P00125000 | 2019-03-04 10:32AM EDT | 125.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 49.07% |
| CBRL190418P00135000 | 2019-03-18 12:11AM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| CBRL190418P00140000 | 2019-03-20 3:34PM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 52 | 12.50% |
| CBRL190418P00145000 | 2019-03-21 3:58PM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 120 | 6.25% |
| CBRL190418P00150000 | 2019-03-21 3:21PM EDT | 150.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 8 | 232 | 3.13% |
| CBRL190418P00155000 | 2019-03-21 3:18PM EDT | 155.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 46 | 213 | 1.56% |
| CBRL190418P00160000 | 2019-03-21 1:21PM EDT | 160.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| CBRL190418P00165000 | 2019-03-14 10:05AM EDT | 165.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| CBRL190418P00170000 | 2019-03-07 4:53PM EDT | 170.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |