Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

CONAGRA FOODS (CAG) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
CAG CONAGRA FOODS   0.335 0.245 33.91 1.00

 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAG 2.90 3.50 2.13 2.91 0 17  W   31 CAG 0.05 0.15 0.09 0.09 5 75  W  
CAG 2.05 2.30 2.05 1.91 5 11  W   32 CAG 0.15 0.25 0.20 0.00 129 31  W  
CAG 1.25 1.40 1.20 0.93 128 286  W   33 CAG 0.35 0.40 0.38 0.02 72 151  W  
CAG 0.65 0.70 0.68 0.20 634 2400  W   34 CAG 0.70 0.85 0.82 0.29 50 201  W  
CAG 0.25 0.35 0.31 0.01 149 1790  W   35 CAG 1.25 1.50 2.30 1.10 0 58  W  
CAG 0.05 0.15 0.10 0.00 58 1067  W   36 CAG 2.10 2.70 2.73 2.09 0 2  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAG 3.00 3.30 0.00 2.97 0 0  W   31 CAG 0.10 0.25 0.37 0.00 0 6  W  
CAG 2.10 2.35 1.40 2.00 0 20  W   32 CAG 0.20 0.35 0.35 0.03 77 41  W  
CAG 1.35 1.55 1.39 1.14 4 214  W   33 CAG 0.45 0.60 0.55 0.17 21 20  W  
CAG 0.75 0.90 0.82 0.51 191 1556  W   34 CAG 0.80 1.00 1.00 0.53 7 186  W  
CAG 0.35 0.50 0.35 0.17 24 132  W   35 CAG 1.35 1.55 1.11 1.19 0 67  W  
CAG 0.15 0.20 0.20 0.04 7 39  W   36 CAG 2.10 2.35 2.40 2.06 20 2  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAG 3.00 3.30 3.30 3.11 0 12  S   31 CAG 0.15 0.30 0.23 0.02 1 116  S  
CAG 2.25 2.40 2.30 2.18 8 17  S   32 CAG 0.35 0.45 0.38 0.09 248 455  S  
CAG 1.50 1.65 1.45 1.37 17 85  S   33 CAG 0.55 0.70 0.60 0.27 13 277  S  
CAG 0.90 1.05 0.90 0.75 116 2309  S   34 CAG 0.90 1.10 1.75 0.64 0 481  S  
CAG 0.45 0.60 0.45 0.35 27 2141  S   35 CAG 1.50 1.65 2.30 1.23 0 206  S  
CAG 0.20 0.30 0.25 0.13 105 1331  S   36 CAG 2.10 2.50 2.50 2.01 20 3  S  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAG 3.10 3.60 0.00 3.33 0 0  W   31 CAG 0.20 0.40 0.35 0.04 0 57  W  
CAG 2.30 2.55 0.00 2.43 0 0  W   32 CAG 0.40 0.55 0.48 0.13 3 69  W  
CAG 1.55 1.80 1.66 1.63 1 39  W   33 CAG 0.65 0.85 0.79 0.32 1 87  W  
CAG 0.95 1.15 1.08 1.00 2 179  W   34 CAG 1.00 1.25 1.15 0.67 1 179  W  
CAG 0.50 0.70 0.56 0.55 1 304  W   35 CAG 1.55 1.85 2.26 1.21 0 886  W  
CAG 0.20 0.30 0.26 0.27 1 46  W   36 CAG 2.20 2.55 2.60 1.92 0 120  W  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAG 3.00 3.40 0.00 3.60 0 0  W   31 CAG 0.30 0.50 0.40 0.06 4 2  W  
CAG 2.35 2.55 0.00 2.72 0 0  W   32 CAG 0.50 0.75 0.59 0.15 1 0  W  
CAG 1.60 1.80 1.07 1.93 0 7  W   33 CAG 0.75 1.05 1.36 0.34 0 2  W  
CAG 1.00 1.25 1.10 1.28 2 2  W   34 CAG 1.20 1.50 0.00 0.67 0 0  W  
CAG 0.60 0.75 0.50 0.78 0 1  W   35 CAG 1.80 2.10 2.50 1.15 0 5  W  
CAG 0.30 0.45 0.23 0.44 0 13  W   36 CAG 2.50 2.90 2.25 1.79 0 5  W  
 
2022-11-11 - Calls 2022-11-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAG 2.10 3.50 0.00 3.94 0 0  W   31 CAG 0.35 0.60 0.00 0.06 0 0  W  
CAG 2.35 2.60 0.00 3.06 0 0  W   32 CAG 0.55 0.80 0.00 0.16 0 0  W  
CAG 1.60 1.85 0.00 2.27 0 0  W   33 CAG 0.85 1.15 0.00 0.33 0 0  W  
CAG 1.00 1.30 0.00 1.59 0 0  W   34 CAG 1.30 1.60 0.00 0.62 0 0  W  
CAG 0.60 0.85 0.00 1.05 0 0  W   35 CAG 1.90 2.15 0.00 1.05 0 0  W  
CAG 0.30 0.55 0.00 0.65 0 0  W   36 CAG 2.55 3.90 0.00 1.62 0 0  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAG 3.20 3.40 3.90 4.33 0 1  S   31 CAG 0.40 0.55 0.80 0.06 0 62  S  
CAG 2.40 2.60 2.37 3.46 22 70  S   32 CAG 0.60 0.75 1.05 0.15 0 47  S  
CAG 1.70 1.90 1.80 2.66 5 25  S   33 CAG 1.00 1.10 1.10 0.31 5 52  S  
CAG 1.10 1.30 1.05 1.96 2 45  S   34 CAG 1.40 1.55 2.15 0.56 0 146  S  
CAG 0.70 0.85 0.74 1.38 95 171  S   35 CAG 1.90 2.20 0.00 0.93 0 0  S  
CAG 0.40 0.50 0.45 0.92 27 2121  S   36 CAG 2.60 2.90 3.50 1.43 0 1  S  
 
2022-12-16 - Calls 2022-12-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CAG 3.30 3.60 3.01 6.45 1 23  S   31 CAG 0.60 0.70 0.73 0.03 239 1936  S  
CAG 2.60 2.80 2.40 5.60 0 69  S   32 CAG 0.80 1.00 1.15 0.07 0 278  S  
CAG 1.95 2.10 2.00 4.78 12 130  S   33 CAG 1.15 1.30 1.65 0.14 0 75  S  
CAG 1.40 1.55 1.45 4.00 144 1118  S   34 CAG 1.55 1.75 1.65 0.25 25 4873  S  
CAG 0.90 1.05 0.95 3.28 76 2364  S   35 CAG 2.10 2.30 2.30 0.41 0 55  S  
CAG 0.55 0.75 0.47 2.63 0 2339  S   36 CAG 2.80 3.00 2.80 0.65 0 8  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.