Stocks Options

LAST PRICE
401.4000
TODAY'S CHANGE (%)
Trending Down-4.3100 (-1.0623%)

Bid / Lots
398.2100/ 1
Ask / Lots
637.8100/ 1
Open / Previous Close
403.0200 / 405.7100
Day Range
Low 396.5300
High 406.8725
52 Week Range
Low 266.5600
High 420.2650
Volume
189,526
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 28.733

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CASYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	CASYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CASYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	CASYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CASYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	CASYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CASYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	CASYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CASYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	CASYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CASYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	CASYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CASYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	CASYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CASYIn the Money	$189.50In the Money	$193.90In the Money	$195.80In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$185.00	CASYOut of the Money	---Out of the Money	$2.70Out of the Money	$0.50Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CASYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	CASYOut of the Money	---Out of the Money	$2.55Out of the Money	$0.31Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
CASYIn the Money	$185.50In the Money	$190.30In the Money	$191.90In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$195.00	CASYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CASYIn the Money	$180.60In the Money	$185.30In the Money	$182.25In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$200.00	CASYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CASYIn the Money	$164.60In the Money	$169.30In the Money	$171.30In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$210.00	CASYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CASYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	CASYOut of the Money	---Out of the Money	$1.05Out of the Money	$0.65Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
CASYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	CASYOut of the Money	---Out of the Money	$1.40Out of the Money	$1.38Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CASYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	CASYOut of the Money	---Out of the Money	$1.15Out of the Money	$0.65Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CASYIn the Money	$98.00In the Money	$102.80In the Money	$100.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$250.00	CASYOut of the Money	$1.50Out of the Money	$2.55Out of the Money	$1.97Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CASYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	CASYOut of the Money	$0.30Out of the Money	$1.75Out of the Money	$1.45Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CASYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	CASYOut of the Money	$0.45Out of the Money	$3.10Out of the Money	$0.88Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CASYIn the Money	$101.80In the Money	$106.10In the Money	$107.80In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$280.00	CASYOut of the Money	$0.10Out of the Money	$1.30Out of the Money	$0.70Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CASYIn the Money	$61.60In the Money	$65.10In the Money	$65.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$290.00	CASYOut of the Money	$0.20Out of the Money	$0.75Out of the Money	$0.55Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CASYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	CASYOut of the Money	---Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CASYIn the Money	$83.00In the Money	$85.90In the Money	$85.10In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$310.00	CASYOut of the Money	---Out of the Money	$2.40Out of the Money	$0.26Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CASYIn the Money	$61.10In the Money	$64.10In the Money	$55.44In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$320.00	CASYOut of the Money	$0.15Out of the Money	$0.60Out of the Money	$0.35Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
CASYIn the Money	$51.50In the Money	$54.90In the Money	$45.96In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$330.00	CASYOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CASYIn the Money	$59.70In the Money	$63.40In the Money	$62.37In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$340.00	CASYOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	21Out of the Money	---Out of the Money
CASYIn the Money	$59.60In the Money	$63.00In the Money	$63.40In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$350.00	CASYOut of the Money	---Out of the Money	$0.30Out of the Money	$0.38Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money
CASYIn the Money	$49.60In the Money	$53.00In the Money	$53.27In the Money	$0.00In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$360.00	CASYOut of the Money	---Out of the Money	$0.95Out of the Money	$0.38Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money
CASYIn the Money	$38.60In the Money	$42.00In the Money	$38.30In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$370.00	CASYOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$-0.34Out of the Money	1Out of the Money	---Out of the Money
CASYIn the Money	$24.40In the Money	$27.70In the Money	$25.08In the Money	$-5.92In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$380.00	CASYOut of the Money	---Out of the Money	$0.40Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	10Out of the Money	---Out of the Money
CASYIn the Money	$10.70In the Money	$12.80In the Money	$13.96In the Money	$-7.14In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$390.00	CASYOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.26Out of the Money	$-0.04Out of the Money	12Out of the Money	---Out of the Money
CASYUnderlying issue's last price	$0.20Underlying issue's last price	$3.20Underlying issue's last price	$2.80Underlying issue's last price	$-4.40Underlying issue's last price	24Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$400.00Underlying issue's last price	CASYUnderlying issue's last price	---Underlying issue's last price	$2.15Underlying issue's last price	$0.75Underlying issue's last price	$0.08Underlying issue's last price	10Underlying issue's last price	---Underlying issue's last price
CASYOut of the Money	---Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$-1.54Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$410.00	CASYIn the Money	$6.60In the Money	$9.50In the Money	$6.20In the Money	$0.80In the Money	20In the Money	---In the Money
CASYOut of the Money	---Out of the Money	$0.80Out of the Money	$1.00Out of the Money	$-1.65Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$420.00	CASYIn the Money	$8.60In the Money	$11.50In the Money	$9.00In the Money	$3.63In the Money	1In the Money	---In the Money
CASYOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$-0.40Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$430.00	CASYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CASYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.36Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$440.00	CASYIn the Money	$28.60In the Money	$32.90In the Money	$29.40In the Money	$0.00In the Money	5In the Money	---In the Money
CASYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$450.00	CASYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CASYOut of the Money	$1.95Out of the Money	$2.95Out of the Money	$3.30Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$460.00	CASYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CASYOut of the Money	$0.60Out of the Money	$3.50Out of the Money	$1.68Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$470.00	CASYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CASYOut of the Money	$0.05Out of the Money	$1.75Out of the Money	$0.24Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$480.00	CASYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CASYOut of the Money	$0.35Out of the Money	$2.40Out of the Money	$1.44Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$490.00	CASYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CASYOut of the Money	---Out of the Money	$2.30Out of the Money	$0.19Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$500.00	CASYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CASYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$520.00	CASYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CASYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$540.00	CASYIn the Money	---In the Money	---In the Money	---In the Money	---In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)