Stocks Options

LAST PRICE
382.4200
TODAY'S CHANGE (%)
Trending Down-0.4500 (-0.1175%)

Bid / Lots
382.0200/ 4
Ask / Lots
382.4700/ 1
Open / Previous Close
383.1700 / 382.8700
Day Range
Low 381.3900
High 385.8200
52 Week Range
Low 227.9600
High 389.4350
Volume
46,356
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 27.944

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CASYIn the Money	$245.70In the Money	$249.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	CASYOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CASYIn the Money	$240.80In the Money	$244.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	CASYOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CASYIn the Money	$235.80In the Money	$239.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	CASYOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CASYIn the Money	$230.80In the Money	$235.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	CASYOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CASYIn the Money	$225.80In the Money	$230.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	CASYOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CASYIn the Money	$220.80In the Money	$224.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	CASYOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CASYIn the Money	$216.00In the Money	$219.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	CASYOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CASYIn the Money	$210.90In the Money	$215.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	CASYOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CASYIn the Money	$206.00In the Money	$210.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	CASYOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CASYIn the Money	$201.00In the Money	$205.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	CASYOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CASYIn the Money	$196.00In the Money	$200.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	CASYOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CASYIn the Money	$191.20In the Money	$195.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	CASYOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$2.38Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CASYIn the Money	$186.10In the Money	$190.50In the Money	$186.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$195.00	CASYOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CASYIn the Money	$181.30In the Money	$185.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	CASYOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CASYIn the Money	$171.30In the Money	$175.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	CASYOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CASYIn the Money	$161.30In the Money	$165.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	CASYOut of the Money	$0.00Out of the Money	$1.40Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CASYIn the Money	$151.40In the Money	$155.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	CASYOut of the Money	$0.00Out of the Money	$1.40Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
CASYIn the Money	$141.50In the Money	$145.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	CASYOut of the Money	$0.00Out of the Money	$1.40Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
CASYIn the Money	$131.60In the Money	$135.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	CASYOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
CASYIn the Money	$121.70In the Money	$125.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	CASYOut of the Money	$0.00Out of the Money	$1.45Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
CASYIn the Money	$111.80In the Money	$115.80In the Money	$50.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	CASYOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
CASYIn the Money	$101.90In the Money	$106.00In the Money	$98.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$280.00	CASYOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
CASYIn the Money	$92.00In the Money	$96.00In the Money	$89.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$290.00	CASYOut of the Money	$0.05Out of the Money	$1.30Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
CASYIn the Money	$82.10In the Money	$86.10In the Money	$74.00In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$300.00	CASYOut of the Money	$0.05Out of the Money	$2.30Out of the Money	$4.30Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
CASYIn the Money	$72.20In the Money	$76.50In the Money	$62.28In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$310.00	CASYOut of the Money	$0.05Out of the Money	$1.55Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
CASYIn the Money	$62.40In the Money	$66.60In the Money	$63.28In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$320.00	CASYOut of the Money	$0.15Out of the Money	$0.90Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
CASYIn the Money	$52.60In the Money	$56.60In the Money	$15.45In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$330.00	CASYOut of the Money	$0.05Out of the Money	$1.05Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
CASYIn the Money	$43.00In the Money	$47.00In the Money	$44.09In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$340.00	CASYOut of the Money	$0.10Out of the Money	$2.10Out of the Money	$2.08Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
CASYIn the Money	$33.70In the Money	$37.90In the Money	$34.10In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$350.00	CASYOut of the Money	$1.15Out of the Money	$1.65Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money
CASYIn the Money	$25.00In the Money	$28.20In the Money	$24.50In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$360.00	CASYOut of the Money	$2.25Out of the Money	$2.90Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money
CASYIn the Money	$18.70In the Money	$20.70In the Money	$18.27In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$370.00	CASYOut of the Money	$4.30Out of the Money	$5.40Out of the Money	$4.90Out of the Money	$-0.50Out of the Money	3Out of the Money	28Out of the Money
CASYUnderlying issue's last price	$11.60Underlying issue's last price	$13.50Underlying issue's last price	$13.75Underlying issue's last price	$1.27Underlying issue's last price	2Underlying issue's last price	34Underlying issue's last price	Filter Table By Strike Price of$380.00Underlying issue's last price	CASYUnderlying issue's last price	$7.90Underlying issue's last price	$8.90Underlying issue's last price	$8.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	50Underlying issue's last price
CASYOut of the Money	$7.10Out of the Money	$8.20Out of the Money	$7.40Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$390.00	CASYIn the Money	$12.70In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CASYOut of the Money	$3.90Out of the Money	$4.70Out of the Money	$4.40Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money	Filter Table By Strike Price of$400.00	CASYIn the Money	$18.00In the Money	$21.80In the Money	$27.50In the Money	$0.00In the Money	---In the Money	12In the Money
CASYOut of the Money	$1.00Out of the Money	$3.90Out of the Money	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$410.00	CASYIn the Money	$26.70In the Money	$30.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CASYOut of the Money	$0.05Out of the Money	$2.85Out of the Money	$2.46Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$420.00	CASYIn the Money	$35.90In the Money	$39.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CASYOut of the Money	$0.05Out of the Money	$1.25Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$430.00	CASYIn the Money	$45.80In the Money	$49.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CASYOut of the Money	$0.05Out of the Money	$1.05Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$440.00	CASYIn the Money	$55.60In the Money	$59.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CASYOut of the Money	$0.05Out of the Money	$1.00Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$450.00	CASYIn the Money	$65.80In the Money	$69.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CASYOut of the Money	$0.05Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$460.00	CASYIn the Money	$75.80In the Money	$79.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CASYOut of the Money	$0.05Out of the Money	$1.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$470.00	CASYIn the Money	$85.80In the Money	$89.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CASYOut of the Money	$0.05Out of the Money	$1.55Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$480.00	CASYIn the Money	$95.80In the Money	$99.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CASYOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$490.00	CASYIn the Money	$105.80In the Money	$109.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CASYOut of the Money	$0.00Out of the Money	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$500.00	CASYIn the Money	$115.80In the Money	$119.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Caseys General Stores Inc
NASDAQ:CASYUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday August 16, 2024)

Put Options (expires Friday August 16, 2024)