Stocks Options

LAST PRICE
220.7700
TODAY'S CHANGE (%)
Trending Down-3.9800 (-1.7709%)

Bid / Lots
220.6600/ 1
Ask / Lots
220.9000/ 4
Open / Previous Close
225.2900 / 224.7500
Day Range
Low 220.3700
High 225.2900
52 Week Range
Low 161.6500
High 275.0000
Volume
664,358
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 31.901

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CRLIn the Money	$134.50In the Money	$139.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	CRLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
CRLIn the Money	$129.50In the Money	$134.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	CRLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRLIn the Money	$124.50In the Money	$129.00In the Money	$90.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$95.00	CRLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRLIn the Money	$119.70In the Money	$124.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	CRLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
CRLIn the Money	$114.70In the Money	$119.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	CRLOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
CRLIn the Money	$109.60In the Money	$114.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	CRLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CRLIn the Money	$104.60In the Money	$109.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	CRLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CRLIn the Money	$99.80In the Money	$104.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	CRLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
CRLIn the Money	$94.80In the Money	$99.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	CRLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$3.80Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
CRLIn the Money	$90.00In the Money	$94.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	CRLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$3.12Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CRLIn the Money	$85.00In the Money	$89.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	CRLOut of the Money	$0.20Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
CRLIn the Money	$80.00In the Money	$84.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	CRLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.13Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
CRLIn the Money	$75.20In the Money	$80.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	CRLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$3.75Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CRLIn the Money	$70.20In the Money	$75.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	CRLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.88Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
CRLIn the Money	$65.20In the Money	$70.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	CRLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CRLIn the Money	$60.20In the Money	$65.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	CRLOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
CRLIn the Money	$55.60In the Money	$60.20In the Money	$22.92In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$165.00	CRLOut of the Money	$0.25Out of the Money	$4.50Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
CRLIn the Money	$51.50In the Money	$55.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	CRLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$3.95Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
CRLIn the Money	$46.30In the Money	$50.40In the Money	$18.14In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$175.00	CRLOut of the Money	$0.20Out of the Money	$2.70Out of the Money	$7.00Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
CRLIn the Money	$41.60In the Money	$45.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	CRLOut of the Money	$0.35Out of the Money	$2.80Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
CRLIn the Money	$37.00In the Money	$41.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	CRLOut of the Money	$0.60Out of the Money	$2.05Out of the Money	$1.68Out of the Money	$-0.52Out of the Money	10Out of the Money	9Out of the Money
CRLIn the Money	$33.10In the Money	$36.50In the Money	$15.87In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$190.00	CRLOut of the Money	$1.50Out of the Money	$2.70Out of the Money	$3.42Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CRLIn the Money	$28.50In the Money	$32.10In the Money	$38.88In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$195.00	CRLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$7.70Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
CRLIn the Money	$24.50In the Money	$28.00In the Money	$63.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$200.00	CRLOut of the Money	$2.95Out of the Money	$3.80Out of the Money	$3.48Out of the Money	$1.38Out of the Money	10Out of the Money	133Out of the Money
CRLIn the Money	$17.20In the Money	$20.50In the Money	$23.10In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$210.00	CRLOut of the Money	$5.10Out of the Money	$6.10Out of the Money	$2.47Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
CRLUnderlying issue's last price	$11.80Underlying issue's last price	$13.10Underlying issue's last price	$23.11Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	13Underlying issue's last price	Filter Table By Strike Price of$220.00Underlying issue's last price	CRLUnderlying issue's last price	$8.90Underlying issue's last price	$10.50Underlying issue's last price	$6.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	28Underlying issue's last price
CRLOut of the Money	$6.90Out of the Money	$8.50Out of the Money	$10.95Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$230.00	CRLIn the Money	$13.50In the Money	$15.90In the Money	$13.25In the Money	$0.00In the Money	---In the Money	292In the Money
CRLOut of the Money	$3.70Out of the Money	$4.90Out of the Money	$9.50Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$240.00	CRLIn the Money	$20.00In the Money	$23.30In the Money	$22.00In the Money	$7.30In the Money	1In the Money	41In the Money
CRLOut of the Money	$2.00Out of the Money	$2.50Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	343Out of the Money	Filter Table By Strike Price of$250.00	CRLIn the Money	$27.50In the Money	$31.10In the Money	$28.02In the Money	$0.00In the Money	---In the Money	9In the Money
CRLOut of the Money	$0.00Out of the Money	$4.60Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$260.00	CRLIn the Money	$37.00In the Money	$41.00In the Money	$19.40In the Money	$0.00In the Money	---In the Money	73In the Money
CRLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$270.00	CRLIn the Money	$46.80In the Money	$51.50In the Money	$17.10In the Money	$0.00In the Money	---In the Money	13In the Money
CRLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$4.22Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$280.00	CRLIn the Money	$56.80In the Money	$61.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$6.00Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$290.00	CRLIn the Money	$66.90In the Money	$71.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$4.60Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$300.00	CRLIn the Money	$76.80In the Money	$81.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$310.00	CRLIn the Money	$86.80In the Money	$91.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money	Filter Table By Strike Price of$320.00	CRLIn the Money	$96.80In the Money	$101.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$330.00	CRLIn the Money	$106.70In the Money	$111.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRLOut of the Money	$0.00Out of the Money	$4.80Out 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$340.00	CRLIn the Money	$116.80In the Money	$121.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRLOut of the Money	$0.00Out of the Money	$4.80Out 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$350.00	CRLIn the Money	$127.00In the Money	$131.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRLOut of the Money	$0.00Out of the Money	$4.80Out 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$360.00	CRLIn the Money	$136.80In the Money	$141.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRLOut of the Money	$0.00Out of the Money	$4.80Out 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$370.00	CRLIn the Money	$147.00In the Money	$151.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRLOut of the Money	$0.00Out of the Money	$4.80Out 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$380.00	CRLIn the Money	$156.90In the Money	$161.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRLOut of the Money	$0.05Out of the Money	$0.55Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$390.00	CRLIn the Money	$166.80In the Money	$171.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CRLOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$400.00	CRLIn the Money	$176.80In the Money	$181.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Charles River Laboratories International Inc
NYSE:CRLUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday July 19, 2024)

Put Options (expires Friday July 19, 2024)