Explore strikes, OI, IV and strategy data for CAG.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CAG260116C00010000 | 10/30 10:12 AM | 10.00 | 7.60 | 6.5 | 7.9 | 0.00 | 0.00% | 3 | 6 | 76.95% | Yes |
| CAG260116C00013000 | 11/3 1:53 PM | 13.00 | 4.50 | 3.8 | 4.9 | 0.00 | 0.00% | 3 | 5 | 56.45% | Yes |
| CAG260116C00014000 | 10/28 12:44 PM | 14.00 | 4.22 | 3 | 3.8 | 0.00 | 0.00% | 1 | 2 | 68.07% | Yes |
| CAG260116C00015000 | 11/3 10:41 AM | 15.00 | 2.82 | 2.15 | 2.95 | 0.00 | 0.00% | 1 | 144 | 60.25% | Yes |
| CAG260116C00016000 | 10/31 3:46 PM | 16.00 | 1.92 | 1.7 | 1.85 | 0.00 | 0.00% | 1 | 159 | 41.99% | Yes |
| CAG260116C00017000 | 11/4 2:15 PM | 17.00 | 1.16 | 1.1 | 1.2 | 0.00 | 0.00% | 1 | 724 | 38.28% | Yes |
| CAG260116C00018000 | 11/5 12:08 PM | 18.00 | 0.75 | 0.65 | 0.75 | 0.04 | 5.63% | 16 | 1295 | 36.96% | No |
| CAG260116C00019000 | 11/5 12:27 PM | 19.00 | 0.43 | 0.4 | 0.5 | 0.00 | 0.00% | 32 | 2383 | 38.38% | No |
| CAG260116C00020000 | 11/5 3:20 PM | 20.00 | 0.23 | 0.2 | 0.3 | -0.03 | -11.54% | 127 | 2858 | 38.28% | No |
| CAG260116C00021000 | 11/5 2:44 PM | 21.00 | 0.20 | 0.15 | 0.25 | 0.01 | 5.26% | 4 | 1746 | 42.58% | No |
| CAG260116C00022000 | 11/5 2:55 PM | 22.00 | 0.11 | 0.1 | 0.15 | -0.01 | -8.33% | 12 | 4090 | 42.29% | No |
| CAG260116C00023000 | 11/4 12:45 PM | 23.00 | 0.10 | 0.05 | 0.2 | 0.00 | 0.00% | 3 | 1224 | 51.07% | No |
| CAG260116C00024000 | 11/5 3:25 PM | 24.00 | 0.10 | 0 | 0.15 | 0.04 | 66.67% | 274 | 1333 | 52.34% | No |
| CAG260116C00025000 | 11/5 11:16 AM | 25.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 560 | 2001 | 52.15% | No |
| CAG260116C00026000 | 11/4 9:40 AM | 26.00 | 0.05 | 0 | 0.55 | 0.00 | 0.00% | 4 | 106 | 70.61% | No |
| CAG260116C00027000 | 11/5 3:32 PM | 27.00 | 0.10 | 0 | 0.1 | 0.04 | 66.67% | 10 | 1568 | 53.13% | No |
| CAG260116C00028000 | 10/29 12:44 PM | 28.00 | 0.03 | 0 | 0.1 | 0.00 | 0.00% | 1 | 28 | 56.25% | No |
| CAG260116C00029000 | 10/1 10:46 AM | 29.00 | 0.06 | 0 | 0.5 | 0.00 | 0.00% | 35 | 188 | 81.05% | No |
| CAG260116C00030000 | 10/30 1:55 PM | 30.00 | 0.08 | 0 | 0.05 | 0.00 | 0.00% | 3 | 1821 | 56.64% | No |
| CAG260116C00031000 | 6/24 1:23 PM | 31.00 | 0.07 | 0 | 0.75 | 0.00 | 0.00% | 5 | 17 | 97.17% | No |
| CAG260116C00032000 | 10/17 1:41 PM | 32.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 20 | 574 | 61.72% | No |
| CAG260116C00035000 | 11/3 2:14 PM | 35.00 | 0.15 | 0 | 0.05 | 0.00 | 0.00% | 2 | 1992 | 69.53% | No |
| CAG260116C00037000 | 10/28 2:47 PM | 37.00 | 0.10 | 0 | 0.35 | 0.00 | 0.00% | 2 | 180 | 99.22% | No |
| CAG260116C00040000 | 10/30 1:35 PM | 40.00 | 0.05 | 0 | 0.5 | 0.00 | 0.00% | 5 | 139 | 114.06% | No |
| CAG260116C00042000 | 1/27 9:37 AM | 42.00 | 0.05 | 0 | 0.55 | 0.00 | 0.00% | 1 | 29 | 121.09% | No |
| CAG260116C00045000 | 7/16 9:57 AM | 45.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 3 | 43 | 96.88% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CAG260116P00010000 | 10/22 12:42 PM | 10.00 | 0.01 | 0 | 0.55 | 0.00 | 0.00% | 2 | 11 | 96.09% | No |
| CAG260116P00013000 | 10/1 2:35 PM | 13.00 | 0.11 | 0 | 0.5 | 0.00 | 0.00% | 21 | 64 | 55.76% | No |
| CAG260116P00014000 | 11/4 10:26 AM | 14.00 | 0.17 | 0.1 | 0.25 | 0.00 | 0.00% | 1 | 137 | 44.53% | No |
| CAG260116P00015000 | 11/5 10:51 AM | 15.00 | 0.30 | 0.25 | 0.3 | 0.00 | 0.00% | 5 | 532 | 36.04% | No |
| CAG260116P00016000 | 11/5 3:31 PM | 16.00 | 0.55 | 0.45 | 0.6 | 0.10 | 22.22% | 132 | 2060 | 36.13% | No |
| CAG260116P00017000 | 11/5 2:24 PM | 17.00 | 0.90 | 0.9 | 0.95 | 0.00 | 0.00% | 128 | 1434 | 32.96% | No |
| CAG260116P00018000 | 11/5 10:42 AM | 18.00 | 1.48 | 1.4 | 1.55 | 0.08 | 5.71% | 2 | 3487 | 33.20% | Yes |
| CAG260116P00019000 | 11/5 3:55 PM | 19.00 | 2.20 | 2.15 | 2.25 | 0.05 | 2.33% | 20 | 2073 | 32.13% | Yes |
| CAG260116P00020000 | 11/5 3:47 PM | 20.00 | 3.04 | 2.95 | 3.2 | 0.09 | 3.05% | 4 | 1194 | 37.79% | Yes |
| CAG260116P00021000 | 11/5 10:30 AM | 21.00 | 3.90 | 3.8 | 4.1 | -0.05 | -1.27% | 1 | 325 | 39.16% | Yes |
| CAG260116P00022000 | 11/4 3:46 PM | 22.00 | 4.90 | 4.8 | 5.1 | 0.00 | 0.00% | 5 | 1338 | 45.02% | Yes |
| CAG260116P00023000 | 11/5 1:32 PM | 23.00 | 5.86 | 5.8 | 6.8 | 0.08 | 1.38% | 9 | 517 | 62.11% | Yes |
| CAG260116P00024000 | 10/29 10:32 AM | 24.00 | 6.45 | 6.2 | 7.7 | 0.00 | 0.00% | 1 | 1 | 86.28% | Yes |
| CAG260116P00025000 | 11/5 11:50 AM | 25.00 | 7.87 | 7.2 | 8.6 | -0.03 | -0.38% | 5 | 482 | 87.60% | Yes |
| CAG260116P00026000 | 7/31 12:42 PM | 26.00 | 7.61 | 6.8 | 8.8 | 0.00 | 0.00% | 5 | 35 | 0.00% | Yes |
| CAG260116P00027000 | 11/4 12:37 PM | 27.00 | 9.80 | 9.2 | 10.7 | 0.00 | 0.00% | 13 | 26 | 51.17% | Yes |
| CAG260116P00029000 | 5/16 2:00 PM | 29.00 | 6.33 | 6.9 | 8.2 | 0.00 | 0.00% | 15 | 23 | 0.00% | Yes |
| CAG260116P00030000 | 10/3 11:16 AM | 30.00 | 12.90 | 12.2 | 13.8 | 0.00 | 0.00% | 3 | 17 | 69.14% | Yes |
| CAG260116P00032000 | 7/15 11:25 AM | 32.00 | 13.00 | 12.9 | 15.3 | 0.00 | 0.00% | 2 | 6 | 101.76% | Yes |
| CAG260116P00035000 | 6/24 12:31 PM | 35.00 | 13.58 | 15.7 | 18.3 | 0.00 | 0.00% | 1 | 85 | 111.52% | Yes |
| CAG260116P00037000 | 6/23 1:18 PM | 37.00 | 15.70 | 17.9 | 19.9 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| CAG260116P00040000 | 11/15 1:01 PM | 40.00 | 13.56 | 11.1 | 14.4 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| CAG260116P00042000 | 9/4 9:53 AM | 42.00 | 10.00 | 10.5 | 14.3 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| CAG260116P00045000 | 10/30 2:45 PM | 45.00 | 27.68 | 27.2 | 28.7 | 0.00 | 0.00% | 0 | 0 | 94.53% | Yes |
