Options Lookup
Cirrus Logic Inc (CRUS)
As of Mar 28 2024 5:05PM
Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
---|---|---|---|---|---|
CRUS 240419C00045000 | C | Apr 19, 2024 | 45.0 | 45.70 | 49.70 |
CRUS 240419C00050000 | C | Apr 19, 2024 | 50.0 | 41.10 | 44.70 |
CRUS 240419C00055000 | C | Apr 19, 2024 | 55.0 | 35.70 | 39.80 |
CRUS 240419C00060000 | C | Apr 19, 2024 | 60.0 | 30.70 | 34.30 |
CRUS 240419C00065000 | C | Apr 19, 2024 | 65.0 | 25.80 | 29.70 |
CRUS 240419C00070000 | C | Apr 19, 2024 | 70.0 | 21.00 | 24.40 |
CRUS 240419C00075000 | C | Apr 19, 2024 | 75.0 | 15.80 | 19.40 |
CRUS 240419C00080000 | C | Apr 19, 2024 | 80.0 | 11.00 | 14.60 |
CRUS 240419C00085000 | C | Apr 19, 2024 | 85.0 | 7.60 | 9.30 |
CRUS 240419C00090000 | C | Apr 19, 2024 | 90.0 | 3.90 | 4.30 |
CRUS 240419C00095000 | C | Apr 19, 2024 | 95.0 | 1.40 | 1.60 |
CRUS 240419C00100000 | C | Apr 19, 2024 | 100.0 | 0.35 | 0.50 |
CRUS 240419C00105000 | C | Apr 19, 2024 | 105.0 | 0.10 | 0.50 |
CRUS 240419C00110000 | C | Apr 19, 2024 | 110.0 | 0.00 | 0.50 |
CRUS 240419C00115000 | C | Apr 19, 2024 | 115.0 | 0.00 | 0.50 |
CRUS 240419C00120000 | C | Apr 19, 2024 | 120.0 | 0.00 | 0.50 |
CRUS 240419C00125000 | C | Apr 19, 2024 | 125.0 | 0.00 | 0.50 |
CRUS 240419C00130000 | C | Apr 19, 2024 | 130.0 | 0.00 | 0.50 |
CRUS 240419C00135000 | C | Apr 19, 2024 | 135.0 | 0.00 | 0.50 |
CRUS 240419C00140000 | C | Apr 19, 2024 | 140.0 | 0.00 | 0.50 |
CRUS 240419P00045000 | P | Apr 19, 2024 | 45.0 | 0.00 | 0.40 |
CRUS 240419P00050000 | P | Apr 19, 2024 | 50.0 | 0.00 | 1.10 |
CRUS 240419P00055000 | P | Apr 19, 2024 | 55.0 | 0.00 | 0.50 |
CRUS 240419P00060000 | P | Apr 19, 2024 | 60.0 | 0.00 | 1.10 |
CRUS 240419P00065000 | P | Apr 19, 2024 | 65.0 | 0.00 | 0.50 |
CRUS 240419P00070000 | P | Apr 19, 2024 | 70.0 | 0.00 | 0.50 |
CRUS 240419P00075000 | P | Apr 19, 2024 | 75.0 | 0.00 | 0.45 |
CRUS 240419P00080000 | P | Apr 19, 2024 | 80.0 | 0.00 | 0.25 |
CRUS 240419P00085000 | P | Apr 19, 2024 | 85.0 | 0.25 | 0.35 |
CRUS 240419P00090000 | P | Apr 19, 2024 | 90.0 | 1.10 | 1.30 |
CRUS 240419P00095000 | P | Apr 19, 2024 | 95.0 | 3.50 | 3.80 |
CRUS 240419P00100000 | P | Apr 19, 2024 | 100.0 | 7.30 | 9.70 |
CRUS 240419P00105000 | P | Apr 19, 2024 | 105.0 | 10.60 | 14.30 |
CRUS 240419P00110000 | P | Apr 19, 2024 | 110.0 | 15.50 | 19.30 |
CRUS 240419P00115000 | P | Apr 19, 2024 | 115.0 | 20.50 | 24.50 |
CRUS 240419P00120000 | P | Apr 19, 2024 | 120.0 | 25.40 | 29.30 |
CRUS 240419P00125000 | P | Apr 19, 2024 | 125.0 | 30.40 | 34.40 |
CRUS 240419P00130000 | P | Apr 19, 2024 | 130.0 | 35.40 | 39.50 |
CRUS 240419P00135000 | P | Apr 19, 2024 | 135.0 | 40.40 | 44.50 |
CRUS 240419P00140000 | P | Apr 19, 2024 | 140.0 | 45.40 | 49.40 |
CRUS 240517C00050000 | C | May 17, 2024 | 50.0 | 40.90 | 44.90 |
CRUS 240517C00055000 | C | May 17, 2024 | 55.0 | 36.00 | 39.60 |
CRUS 240517C00060000 | C | May 17, 2024 | 60.0 | 31.20 | 35.10 |
CRUS 240517C00065000 | C | May 17, 2024 | 65.0 | 26.10 | 30.20 |
CRUS 240517C00070000 | C | May 17, 2024 | 70.0 | 21.30 | 25.00 |
CRUS 240517C00075000 | C | May 17, 2024 | 75.0 | 17.40 | 19.00 |
CRUS 240517C00080000 | C | May 17, 2024 | 80.0 | 12.30 | 14.50 |
CRUS 240517C00085000 | C | May 17, 2024 | 85.0 | 9.20 | 10.10 |
CRUS 240517C00090000 | C | May 17, 2024 | 90.0 | 6.30 | 6.70 |
CRUS 240517C00095000 | C | May 17, 2024 | 95.0 | 3.80 | 4.10 |
CRUS 240517C00100000 | C | May 17, 2024 | 100.0 | 2.20 | 2.40 |
CRUS 240517C00105000 | C | May 17, 2024 | 105.0 | 1.15 | 1.35 |
CRUS 240517C00110000 | C | May 17, 2024 | 110.0 | 0.60 | 0.85 |
CRUS 240517C00115000 | C | May 17, 2024 | 115.0 | 0.30 | 0.45 |
CRUS 240517C00120000 | C | May 17, 2024 | 120.0 | 0.10 | 0.50 |
CRUS 240517C00125000 | C | May 17, 2024 | 125.0 | 0.05 | 0.50 |
CRUS 240517C00130000 | C | May 17, 2024 | 130.0 | 0.00 | 0.50 |
CRUS 240517C00135000 | C | May 17, 2024 | 135.0 | 0.00 | 0.50 |
CRUS 240517C00140000 | C | May 17, 2024 | 140.0 | 0.00 | 0.50 |
CRUS 240517P00050000 | P | May 17, 2024 | 50.0 | 0.00 | 0.50 |
CRUS 240517P00055000 | P | May 17, 2024 | 55.0 | 0.00 | 0.25 |
CRUS 240517P00060000 | P | May 17, 2024 | 60.0 | 0.00 | 0.50 |
CRUS 240517P00065000 | P | May 17, 2024 | 65.0 | 0.05 | 0.50 |
CRUS 240517P00070000 | P | May 17, 2024 | 70.0 | 0.10 | 0.50 |
CRUS 240517P00075000 | P | May 17, 2024 | 75.0 | 0.35 | 0.50 |
CRUS 240517P00080000 | P | May 17, 2024 | 80.0 | 0.75 | 0.90 |
CRUS 240517P00085000 | P | May 17, 2024 | 85.0 | 1.65 | 1.85 |
CRUS 240517P00090000 | P | May 17, 2024 | 90.0 | 3.20 | 3.40 |
CRUS 240517P00095000 | P | May 17, 2024 | 95.0 | 5.60 | 5.90 |
CRUS 240517P00100000 | P | May 17, 2024 | 100.0 | 8.90 | 10.80 |
CRUS 240517P00105000 | P | May 17, 2024 | 105.0 | 12.90 | 15.00 |
CRUS 240517P00110000 | P | May 17, 2024 | 110.0 | 15.90 | 19.60 |
CRUS 240517P00115000 | P | May 17, 2024 | 115.0 | 20.00 | 24.20 |
CRUS 240517P00120000 | P | May 17, 2024 | 120.0 | 25.40 | 29.50 |
CRUS 240517P00125000 | P | May 17, 2024 | 125.0 | 30.40 | 34.50 |
CRUS 240517P00130000 | P | May 17, 2024 | 130.0 | 35.40 | 39.10 |
CRUS 240517P00135000 | P | May 17, 2024 | 135.0 | 40.40 | 44.50 |
CRUS 240517P00140000 | P | May 17, 2024 | 140.0 | 45.40 | 49.50 |
CRUS 240621C00035000 | C | Jun 21, 2024 | 35.0 | 56.10 | 59.70 |
CRUS 240621C00040000 | C | Jun 21, 2024 | 40.0 | 51.10 | 54.90 |
CRUS 240621C00045000 | C | Jun 21, 2024 | 45.0 | 46.20 | 49.80 |
CRUS 240621C00050000 | C | Jun 21, 2024 | 50.0 | 41.30 | 45.30 |
CRUS 240621C00055000 | C | Jun 21, 2024 | 55.0 | 36.40 | 40.10 |
CRUS 240621C00060000 | C | Jun 21, 2024 | 60.0 | 31.50 | 35.10 |
CRUS 240621C00065000 | C | Jun 21, 2024 | 65.0 | 26.70 | 30.70 |
CRUS 240621C00070000 | C | Jun 21, 2024 | 70.0 | 22.70 | 25.00 |
CRUS 240621C00075000 | C | Jun 21, 2024 | 75.0 | 18.00 | 19.90 |
CRUS 240621C00080000 | C | Jun 21, 2024 | 80.0 | 14.00 | 15.10 |
CRUS 240621C00085000 | C | Jun 21, 2024 | 85.0 | 8.90 | 11.20 |
CRUS 240621C00090000 | C | Jun 21, 2024 | 90.0 | 7.20 | 7.90 |
CRUS 240621C00095000 | C | Jun 21, 2024 | 95.0 | 5.00 | 5.30 |
CRUS 240621C00100000 | C | Jun 21, 2024 | 100.0 | 3.10 | 3.40 |
CRUS 240621C00105000 | C | Jun 21, 2024 | 105.0 | 1.90 | 2.10 |
CRUS 240621C00110000 | C | Jun 21, 2024 | 110.0 | 1.00 | 1.25 |
CRUS 240621C00115000 | C | Jun 21, 2024 | 115.0 | 0.65 | 0.85 |
CRUS 240621C00120000 | C | Jun 21, 2024 | 120.0 | 0.35 | 0.50 |
CRUS 240621C00125000 | C | Jun 21, 2024 | 125.0 | 0.10 | 0.50 |
CRUS 240621C00130000 | C | Jun 21, 2024 | 130.0 | 0.10 | 0.50 |
CRUS 240621C00135000 | C | Jun 21, 2024 | 135.0 | 0.05 | 0.50 |
CRUS 240621C00140000 | C | Jun 21, 2024 | 140.0 | 0.00 | 0.50 |
CRUS 240621P00035000 | P | Jun 21, 2024 | 35.0 | 0.00 | 0.50 |
CRUS 240621P00040000 | P | Jun 21, 2024 | 40.0 | 0.00 | 0.50 |
CRUS 240621P00045000 | P | Jun 21, 2024 | 45.0 | 0.00 | 0.50 |
CRUS 240621P00050000 | P | Jun 21, 2024 | 50.0 | 0.00 | 0.50 |
CRUS 240621P00055000 | P | Jun 21, 2024 | 55.0 | 0.00 | 1.10 |
CRUS 240621P00060000 | P | Jun 21, 2024 | 60.0 | 0.05 | 0.50 |
CRUS 240621P00065000 | P | Jun 21, 2024 | 65.0 | 0.10 | 0.85 |
CRUS 240621P00070000 | P | Jun 21, 2024 | 70.0 | 0.40 | 0.70 |
CRUS 240621P00075000 | P | Jun 21, 2024 | 75.0 | 0.60 | 0.75 |
CRUS 240621P00080000 | P | Jun 21, 2024 | 80.0 | 1.20 | 1.35 |
CRUS 240621P00085000 | P | Jun 21, 2024 | 85.0 | 2.25 | 2.45 |
CRUS 240621P00090000 | P | Jun 21, 2024 | 90.0 | 3.90 | 4.30 |
CRUS 240621P00095000 | P | Jun 21, 2024 | 95.0 | 6.40 | 6.70 |
CRUS 240621P00100000 | P | Jun 21, 2024 | 100.0 | 9.40 | 11.20 |
CRUS 240621P00105000 | P | Jun 21, 2024 | 105.0 | 13.20 | 14.00 |
CRUS 240621P00110000 | P | Jun 21, 2024 | 110.0 | 17.50 | 19.90 |
CRUS 240621P00115000 | P | Jun 21, 2024 | 115.0 | 20.50 | 24.50 |
CRUS 240621P00120000 | P | Jun 21, 2024 | 120.0 | 25.40 | 28.90 |
CRUS 240621P00125000 | P | Jun 21, 2024 | 125.0 | 30.40 | 34.10 |
CRUS 240621P00130000 | P | Jun 21, 2024 | 130.0 | 35.90 | 39.50 |
CRUS 240621P00135000 | P | Jun 21, 2024 | 135.0 | 40.80 | 44.50 |
CRUS 240621P00140000 | P | Jun 21, 2024 | 140.0 | 45.40 | 49.50 |
CRUS 240920C00040000 | C | Sep 20, 2024 | 40.0 | 52.90 | 55.80 |
CRUS 240920C00045000 | C | Sep 20, 2024 | 45.0 | 46.90 | 51.00 |
CRUS 240920C00050000 | C | Sep 20, 2024 | 50.0 | 42.10 | 45.80 |
CRUS 240920C00055000 | C | Sep 20, 2024 | 55.0 | 37.30 | 41.40 |
CRUS 240920C00060000 | C | Sep 20, 2024 | 60.0 | 32.60 | 36.70 |
CRUS 240920C00065000 | C | Sep 20, 2024 | 65.0 | 28.40 | 31.10 |
CRUS 240920C00070000 | C | Sep 20, 2024 | 70.0 | 25.20 | 26.00 |
CRUS 240920C00075000 | C | Sep 20, 2024 | 75.0 | 19.20 | 21.70 |
CRUS 240920C00080000 | C | Sep 20, 2024 | 80.0 | 17.20 | 17.70 |
CRUS 240920C00085000 | C | Sep 20, 2024 | 85.0 | 13.70 | 14.20 |
CRUS 240920C00090000 | C | Sep 20, 2024 | 90.0 | 10.70 | 11.10 |
CRUS 240920C00095000 | C | Sep 20, 2024 | 95.0 | 7.80 | 8.50 |
CRUS 240920C00100000 | C | Sep 20, 2024 | 100.0 | 6.10 | 6.40 |
CRUS 240920C00105000 | C | Sep 20, 2024 | 105.0 | 4.30 | 4.80 |
CRUS 240920C00110000 | C | Sep 20, 2024 | 110.0 | 3.20 | 3.50 |
CRUS 240920C00115000 | C | Sep 20, 2024 | 115.0 | 2.30 | 2.55 |
CRUS 240920C00120000 | C | Sep 20, 2024 | 120.0 | 1.55 | 1.80 |
CRUS 240920C00125000 | C | Sep 20, 2024 | 125.0 | 1.15 | 1.30 |
CRUS 240920C00130000 | C | Sep 20, 2024 | 130.0 | 0.80 | 0.95 |
CRUS 240920C00135000 | C | Sep 20, 2024 | 135.0 | 0.60 | 0.70 |
CRUS 240920C00140000 | C | Sep 20, 2024 | 140.0 | 0.40 | 0.55 |
CRUS 240920P00040000 | P | Sep 20, 2024 | 40.0 | 0.05 | 0.35 |
CRUS 240920P00045000 | P | Sep 20, 2024 | 45.0 | 0.00 | 0.75 |
CRUS 240920P00050000 | P | Sep 20, 2024 | 50.0 | 0.10 | 0.75 |
CRUS 240920P00055000 | P | Sep 20, 2024 | 55.0 | 0.15 | 0.55 |
CRUS 240920P00060000 | P | Sep 20, 2024 | 60.0 | 0.20 | 0.60 |
CRUS 240920P00065000 | P | Sep 20, 2024 | 65.0 | 0.60 | 0.80 |
CRUS 240920P00070000 | P | Sep 20, 2024 | 70.0 | 0.95 | 1.20 |
CRUS 240920P00075000 | P | Sep 20, 2024 | 75.0 | 1.70 | 1.90 |
CRUS 240920P00080000 | P | Sep 20, 2024 | 80.0 | 2.70 | 2.90 |
CRUS 240920P00085000 | P | Sep 20, 2024 | 85.0 | 4.10 | 4.40 |
CRUS 240920P00090000 | P | Sep 20, 2024 | 90.0 | 6.00 | 6.30 |
CRUS 240920P00095000 | P | Sep 20, 2024 | 95.0 | 8.30 | 8.70 |
CRUS 240920P00100000 | P | Sep 20, 2024 | 100.0 | 11.20 | 11.90 |
CRUS 240920P00105000 | P | Sep 20, 2024 | 105.0 | 14.60 | 15.70 |
CRUS 240920P00110000 | P | Sep 20, 2024 | 110.0 | 16.80 | 19.20 |
CRUS 240920P00115000 | P | Sep 20, 2024 | 115.0 | 22.60 | 24.10 |
CRUS 240920P00120000 | P | Sep 20, 2024 | 120.0 | 27.20 | 28.80 |
CRUS 240920P00125000 | P | Sep 20, 2024 | 125.0 | 30.90 | 33.50 |
CRUS 240920P00130000 | P | Sep 20, 2024 | 130.0 | 35.40 | 39.40 |
CRUS 240920P00135000 | P | Sep 20, 2024 | 135.0 | 40.40 | 44.10 |
CRUS 240920P00140000 | P | Sep 20, 2024 | 140.0 | 45.90 | 49.40 |
OPRA data is delayed 15 minutes.