Filter search criteria using below inputs
Click on magnifying glass icon to search
| 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.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
BAIn the Money | $89.05In the Money | $95.65In the Money | $83.43In the Money | $0.00In the Money | ---In the Money | 10In the Money | BAOut of the Money | $0.00Out of the Money | $1.02Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
BAIn the Money | $84.05In the Money | $90.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | BAOut of the Money | $0.00Out of the Money | $1.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
BAIn the Money | $78.85In the Money | $85.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | BAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
BAIn the Money | $73.00In the Money | $80.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | BAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
BAIn the Money | $68.10In the Money | $75.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | BAOut of the Money | $0.00Out of the Money | $1.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
BAIn the Money | $63.00In the Money | $70.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | BAOut of the Money | $0.00Out of the Money | $1.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 92Out of the Money | |
BAIn the Money | $59.10In the Money | $65.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | BAOut of the Money | $0.00Out of the Money | $1.40Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 144Out of the Money | |
BAIn the Money | $54.10In the Money | $60.70In the Money | $52.50In the Money | $2.90In the Money | 1In the Money | 1In the Money | BAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 305Out of the Money | |
BAIn the Money | $48.30In the Money | $55.55In the Money | $42.21In the Money | $0.00In the Money | ---In the Money | 1In the Money | BAOut of the Money | $0.00Out of the Money | $2.01Out of the Money | $0.10Out of the Money | $0.08Out of the Money | 2Out of the Money | 142Out of the Money | |
BAIn the Money | $44.10In the Money | $50.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | BAOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 15Out of the Money | 363Out of the Money | |
BAIn the Money | $39.35In the Money | $45.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | BAOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 124Out of the Money | 520Out of the Money | |
BAIn the Money | $34.35In the Money | $40.70In the Money | $34.23In the Money | $0.00In the Money | ---In the Money | 20In the Money | BAOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 463Out of the Money | 220Out of the Money | |
BAIn the Money | $29.65In the Money | $37.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | BAOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 30Out of the Money | 75Out of the Money | |
BAIn the Money | $29.00In the Money | $36.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | BAOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
BAIn the Money | $29.55In the Money | $35.75In the Money | $27.03In the Money | $0.00In the Money | ---In the Money | 50In the Money | BAOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 26Out of the Money | 2,659Out of the Money | |
BAIn the Money | $26.05In the Money | $33.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | BAOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 20Out of the Money | 75Out of the Money | |
BAIn the Money | $23.30In the Money | $30.70In the Money | $19.50In the Money | $0.00In the Money | ---In the Money | 11In the Money | BAOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 58Out of the Money | 1,282Out of the Money | |
BAIn the Money | $23.45In the Money | $27.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | BAOut of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.02Out of the Money | $-0.06Out of the Money | 8Out of the Money | 46Out of the Money | |
BAIn the Money | $18.70In the Money | $23.00In the Money | $24.16In the Money | $8.85In the Money | 64In the Money | 211In the Money | BAOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 966Out of the Money | 2,177Out of the Money | |
BAIn the Money | $17.15In the Money | $20.40In the Money | $20.56In the Money | $6.01In the Money | 11In the Money | 14In the Money | BAOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.07Out of the Money | 207Out of the Money | 447Out of the Money | |
BAIn the Money | $13.60In the Money | $17.55In the Money | $19.10In the Money | $6.13In the Money | 11In the Money | 74In the Money | BAOut of the Money | $0.07Out of the Money | $0.14Out of the Money | $0.07Out of the Money | $-0.11Out of the Money | 793Out of the Money | 1,446Out of the Money | |
BAIn the Money | $13.35In the Money | $14.55In the Money | $15.39In the Money | $5.54In the Money | 18In the Money | 255In the Money | BAOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.16Out of the Money | 471Out of the Money | 1,219Out of the Money | |
BAIn the Money | $11.35In the Money | $12.05In the Money | $12.97In the Money | $5.31In the Money | 64In the Money | 558In the Money | BAOut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $-0.60Out of the Money | 1,365Out of the Money | 2,075Out of the Money | |
BAIn the Money | $9.20In the Money | $9.55In the Money | $9.60In the Money | $3.25In the Money | 39In the Money | 469In the Money | BAOut of the Money | $0.37Out of the Money | $0.41Out of the Money | $0.37Out of the Money | $-0.65Out of the Money | 565Out of the Money | 1,554Out of the Money | |
BAIn the Money | $7.05In the Money | $7.30In the Money | $7.30In the Money | $2.70In the Money | 381In the Money | 1,282In the Money | BAOut of the Money | $0.44Out of the Money | $0.72Out of the Money | $0.70Out of the Money | $-1.05Out of the Money | 4,852Out of the Money | 3,469Out of the Money | |
BAIn the Money | $5.05In the Money | $5.35In the Money | $5.35In the Money | $2.15In the Money | 732In the Money | 1,116In the Money | BAOut of the Money | $1.18Out of the Money | $1.29Out of the Money | $1.18Out of the Money | $-1.56Out of the Money | 863Out of the Money | 442Out of the Money | |
BAIn the Money | $3.45In the Money | $3.70In the Money | $3.61In the Money | $1.53In the Money | 2,140In the Money | 2,991In the Money | BAOut of the Money | $1.97Out of the Money | $2.17Out of the Money | $2.08Out of the Money | $-2.17Out of the Money | 1,860Out of the Money | 772Out of the Money | |
BAUnderlying issue's last price | $2.22Underlying issue's last price | $2.36Underlying issue's last price | $2.33Underlying issue's last price | $1.04Underlying issue's last price | 1,822Underlying issue's last price | 1,567Underlying issue's last price | Filter Table By Strike Price of$182.50Underlying issue's last price | BAUnderlying issue's last price | $3.25Underlying issue's last price | $3.35Underlying issue's last price | $3.30Underlying issue's last price | $-2.59Underlying issue's last price | 2,521Underlying issue's last price | 229Underlying issue's last price |
BANear the Money | $1.30Near the Money | $1.49Near the Money | $1.43Near the Money | $0.65Near the Money | 5,843Near the Money | 3,330Near the Money | BAIn the Money | $4.80In the Money | $5.00In the Money | $4.45In the Money | $-3.55In the Money | 594In the Money | 321In the Money | |
BAOut of the Money | $0.54Out of the Money | $0.80Out of the Money | $0.51Out of the Money | $0.08Out of the Money | 1,623Out of the Money | 1,934Out of the Money | BAIn the Money | $6.65In the Money | $6.95In the Money | $6.50In the Money | $-7.74In the Money | 138In the Money | 33In the Money | |
BAOut of the Money | $0.38Out of the Money | $0.57Out of the Money | $0.42Out of the Money | $0.15Out of the Money | 4,177Out of the Money | 2,561Out of the Money | BAIn the Money | $8.85In the Money | $9.65In the Money | $8.50In the Money | $-5.20In the Money | 134In the Money | 140In the Money | |
BAOut of the Money | $0.22Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.09Out of the Money | 2,156Out of the Money | 705Out of the Money | BAIn the Money | $11.15In the Money | $12.25In the Money | $10.11In the Money | $-10.09In the Money | 8In the Money | 1In the Money | |
BAOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $0.05Out of the Money | 1,707Out of the Money | 1,178Out of the Money | BAIn the Money | $13.30In the Money | $14.20In the Money | $23.00In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
BAOut of the Money | $0.08Out of the Money | $0.14Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 425Out of the Money | 92Out of the Money | BAIn the Money | $14.70In the Money | $18.30In the Money | $24.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
BAOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 1,689Out of the Money | 2,262Out of the Money | BAIn the Money | $16.70In the Money | $21.70In the Money | $27.61In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
BAOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 199Out of the Money | 555Out of the Money | BAIn the Money | $17.95In the Money | $23.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 74Out of the Money | 585Out of the Money | BAIn the Money | $19.50In the Money | $24.75In the Money | $35.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 1Out of the Money | 14Out of the Money | BAIn the Money | $21.95In the Money | $28.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,402Out of the Money | BAIn the Money | $24.45In the Money | $32.00In the Money | $24.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
BAOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 15Out of the Money | 376Out of the Money | BAIn the Money | $29.85In the Money | $36.95In the Money | $31.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 7Out of the Money | 124Out of the Money | BAIn the Money | $34.65In the Money | $41.95In the Money | $42.73In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 130Out of the Money | BAIn the Money | $39.50In the Money | $46.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 123Out of the Money | 14Out of the Money | BAIn the Money | $44.50In the Money | $50.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 577Out of the Money | 113Out of the Money | BAIn the Money | $49.55In the Money | $57.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.00Out of the Money | $1.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | BAIn the Money | $55.60In the Money | $62.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.00Out of the Money | $1.84Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | BAIn the Money | $59.40In the Money | $67.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.00Out of the Money | $1.52Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | BAIn the Money | $65.60In the Money | $72.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 5Out of the Money | 127Out of the Money | BAIn the Money | $70.60In the Money | $77.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |