| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAG190920C00012000 | 2019-08-01 12:01PM EDT | 12.00 | 17.50 | 16.10 | 16.60 | 0.00 | - | - | 15 | 0.00% |
| CAG190920C00013000 | 2019-08-01 12:01PM EDT | 13.00 | 16.50 | 15.10 | 15.60 | 0.00 | - | - | 19 | 0.00% |
| CAG190920C00016000 | 2019-06-07 11:01AM EDT | 16.00 | 7.30 | 11.80 | 12.60 | 0.00 | - | 3 | 3 | 0.00% |
| CAG190920C00017000 | 2019-06-10 12:06AM EDT | 17.00 | 6.70 | 11.10 | 11.30 | 0.00 | - | 16 | 16 | 0.00% |
| CAG190920C00018000 | 2019-06-07 11:01AM EDT | 18.00 | 5.58 | 9.60 | 10.80 | 0.00 | - | 2 | 2 | 0.00% |
| CAG190920C00019000 | 2019-06-10 12:06AM EDT | 19.00 | 3.90 | 9.10 | 9.40 | 0.00 | - | 2 | 0 | 0.00% |
| CAG190920C00020000 | 2019-08-19 12:36PM EDT | 20.00 | 9.91 | 9.70 | 10.00 | 0.00 | - | 3 | 0 | 192.19% |
| CAG190920C00021000 | 2019-07-17 1:47PM EDT | 21.00 | 7.80 | 8.40 | 8.70 | 0.00 | - | 1 | 0 | 0.00% |
| CAG190920C00022000 | 2019-08-28 3:35PM EDT | 22.00 | 6.40 | 7.70 | 8.00 | 0.00 | - | 2 | 0 | 153.52% |
| CAG190920C00023000 | 2019-09-13 9:37AM EDT | 23.00 | 7.00 | 6.80 | 7.00 | +0.50 | +7.69% | 2 | 0 | 102.34% |
| CAG190920C00024000 | 2019-09-13 10:05AM EDT | 24.00 | 6.36 | 5.80 | 6.00 | +1.46 | +29.80% | 1 | 0 | 87.50% |
| CAG190920C00025000 | 2019-09-10 10:38AM EDT | 25.00 | 4.50 | 4.80 | 5.00 | 0.00 | - | 10 | 0 | 73.44% |
| CAG190920C00026000 | 2019-09-13 3:57PM EDT | 26.00 | 3.85 | 3.80 | 4.00 | +0.85 | +28.33% | 6 | 0 | 60.16% |
| CAG190920C00027000 | 2019-09-13 9:44AM EDT | 27.00 | 3.10 | 2.80 | 3.00 | +0.30 | +10.71% | 135 | 0 | 65.04% |
| CAG190920C00028000 | 2019-09-12 12:22PM EDT | 28.00 | 1.85 | 1.85 | 2.05 | 0.00 | - | 1 | 0 | 53.13% |
| CAG190920C00029000 | 2019-09-13 11:46AM EDT | 29.00 | 1.11 | 1.00 | 1.10 | +0.01 | +0.91% | 54 | 0 | 37.31% |
| CAG190920C00030000 | 2019-09-13 2:03PM EDT | 30.00 | 0.40 | 0.35 | 0.45 | +0.05 | +14.29% | 124 | 0 | 33.40% |
| CAG190920C00031000 | 2019-09-13 11:40AM EDT | 31.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 35 | 0 | 34.38% |
| CAG190920C00032000 | 2019-09-13 9:30AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | +0.02 | +66.67% | 2 | 0 | 12.50% |
| CAG190920C00033000 | 2019-09-11 10:06AM EDT | 33.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 49.61% |
| CAG190920C00034000 | 2019-08-22 12:02PM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CAG190920C00035000 | 2019-07-09 10:33AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 270 | 71.48% |
| CAG190920C00036000 | 2019-06-27 11:30AM EDT | 36.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 81.25% |
| CAG190920C00037000 | 2019-07-12 9:30AM EDT | 37.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 32 | 0 | 97.66% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAG190920P00013000 | 2019-06-10 12:07AM EDT | 13.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 30 | 90 | 281.25% |
| CAG190920P00014000 | 2019-06-06 3:19PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 257.81% |
| CAG190920P00015000 | 2019-06-07 11:16AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 10 | 235.94% |
| CAG190920P00016000 | 2019-06-07 11:16AM EDT | 16.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 19 | 215.63% |
| CAG190920P00017000 | 2019-07-01 1:33PM EDT | 17.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CAG190920P00018000 | 2019-08-14 12:11PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CAG190920P00019000 | 2019-08-16 9:33AM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAG190920P00020000 | 2019-07-25 3:56PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 252 | 50.00% |
| CAG190920P00021000 | 2019-09-13 2:38PM EDT | 21.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 0 | 129.69% |
| CAG190920P00022000 | 2019-08-19 1:39PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CAG190920P00023000 | 2019-08-26 9:57AM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 847 | 0 | 50.00% |
| CAG190920P00024000 | 2019-09-06 9:34AM EDT | 24.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CAG190920P00025000 | 2019-09-10 1:27PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CAG190920P00026000 | 2019-09-11 12:18PM EDT | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 57.81% |
| CAG190920P00027000 | 2019-09-11 3:06PM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CAG190920P00028000 | 2019-09-13 2:45PM EDT | 28.00 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 2 | 0 | 49.81% |
| CAG190920P00029000 | 2019-09-13 1:35PM EDT | 29.00 | 0.21 | 0.15 | 0.20 | 0.00 | - | 14 | 0 | 34.77% |
| CAG190920P00030000 | 2019-09-13 3:08PM EDT | 30.00 | 0.55 | 0.50 | 0.60 | -0.58 | -51.33% | 63 | 0 | 34.77% |
| CAG190920P00031000 | 2019-09-13 3:07PM EDT | 31.00 | 1.25 | 1.15 | 1.30 | -0.20 | -13.79% | 21 | 0 | 36.23% |
| CAG190920P00032000 | 2019-08-20 9:42AM EDT | 32.00 | 3.10 | 2.05 | 2.20 | 0.00 | - | 3 | 0 | 40.63% |
| CAG190920P00033000 | 2019-09-03 9:33AM EDT | 33.00 | 5.00 | 3.00 | 3.20 | 0.00 | - | 10 | 0 | 53.52% |