CASY - Casey's General Stores, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CASY180119C000900002017-12-15 11:45PM EST90.0016.5015.6017.50-1.80-10.91%1253.22%
CASY180119C000950002017-12-15 11:45PM EST95.0010.4510.7012.80-2.95-28.23%2644.46%
CASY180119C001000002017-12-15 11:45PM EST100.007.256.907.400.00-93127.25%
CASY180119C001050002017-12-15 3:45PM EST105.003.403.203.50+0.60+21.43%348822.11%
CASY180119C001100002017-12-15 3:07PM EST110.001.101.051.20+0.20+22.22%6311120.31%
CASY180119C001150002017-12-15 9:32AM EST115.000.200.200.35-0.05-20.00%324520.70%
CASY180119C001200002017-12-14 12:48PM EST120.000.100.050.100.00-14721.88%
CASY180119C001250002017-12-14 9:30AM EST125.000.150.000.950.00-1017045.51%
CASY180119C001300002017-12-12 9:38AM EST130.000.100.001.100.00-14155.03%
CASY180119C001350002017-12-13 11:04AM EST135.000.050.000.900.00-284158.74%
CASY180119C001400002017-12-14 12:09PM EST140.000.070.000.750.00-1253.61%
CASY180119C001450002017-12-14 12:09PM EST145.000.030.000.050.00-11043.16%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CASY180119P000750002017-12-15 11:45PM EST75.000.050.000.050.00-4449.61%
CASY180119P000800002017-12-15 11:45PM EST80.000.100.001.10+0.05+50.00%12163.04%
CASY180119P000900002017-12-15 11:45PM EST90.000.040.000.100.00-3228.91%
CASY180119P000950002017-12-15 11:45PM EST95.000.350.100.20-0.06-27.27%13623.93%
CASY180119P001000002017-12-15 3:58PM EST100.000.620.550.70-0.23-27.06%5342422.07%
CASY180119P001050002017-12-15 3:58PM EST105.001.951.852.05-0.65-25.00%7211620.37%
CASY180119P001100002017-12-15 3:44PM EST110.004.604.505.00-1.05-18.58%4218420.58%
CASY180119P001150002017-12-15 2:19PM EST115.009.518.309.10-0.72-7.04%1311920.41%
CASY180119P001200002017-12-12 3:59PM EST120.0012.6012.9014.900.00-111139.77%
CASY180119P001250002017-12-12 12:51PM EST125.0013.6217.7019.800.00-261946.63%
CASY180119P001350002017-12-12 10:07AM EST135.0025.0027.7029.700.00-4059.25%
CASY180119P001400002017-12-15 11:45PM EST140.0029.7032.7034.700.00-2265.53%