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 | $96.60In the Money | $104.75In the Money | $100.75In the Money | $100.75In the Money | 10In the Money | ---In the Money | BAOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
BAIn the Money | $91.65In the Money | $99.80In the Money | $118.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | BAOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 454Out of the Money | |
BAIn the Money | $86.70In the Money | $94.85In 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 | $0.18Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 186Out of the Money | |
BAIn the Money | $85.10In the Money | $86.30In the Money | $83.40In the Money | $0.00In the Money | ---In the Money | 249In the Money | BAOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 22Out of the Money | 935Out of the Money | |
BAIn the Money | $80.15In the Money | $81.25In the Money | $66.65In the Money | $0.00In the Money | ---In the Money | 107In the Money | BAOut of the Money | $0.01Out of the Money | $0.18Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 159Out of the Money | |
BAIn the Money | $75.15In the Money | $76.35In the Money | $73.00In the Money | $0.00In the Money | ---In the Money | 75In the Money | BAOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 481Out of the Money | |
BAIn the Money | $70.20In the Money | $71.40In the Money | $90.40In the Money | $0.00In the Money | ---In the Money | 67In the Money | BAOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 187Out of the Money | |
BAIn the Money | $65.25In the Money | $66.35In the Money | $62.50In the Money | $0.00In the Money | ---In the Money | 112In the Money | BAOut of the Money | $0.04Out of the Money | $0.19Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 705Out of the Money | |
BAIn the Money | $60.00In the Money | $61.45In the Money | $52.90In the Money | $0.00In the Money | ---In the Money | 27In the Money | BAOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 528Out of the Money | |
BAIn the Money | $55.05In the Money | $56.45In the Money | $54.02In the Money | $0.00In the Money | ---In the Money | 38In the Money | BAOut of the Money | $0.05Out of the Money | $0.13Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 1Out of the Money | 1,378Out of the Money | |
BAIn the Money | $50.30In the Money | $51.50In the Money | $43.60In the Money | $0.00In the Money | ---In the Money | 40In the Money | BAOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 9Out of the Money | 959Out of the Money | |
BAIn the Money | $45.40In the Money | $46.60In the Money | $43.30In the Money | $4.35In the Money | 2In the Money | 84In the Money | BAOut of the Money | $0.03Out of the Money | $0.17Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 75Out of the Money | 2,901Out of the Money | |
BAIn the Money | $40.50In the Money | $41.65In the Money | $40.10In the Money | $0.00In the Money | ---In the Money | 150In the Money | BAOut of the Money | $0.05Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 16Out of the Money | 3,138Out of the Money | |
BAIn the Money | $35.25In the Money | $36.70In the Money | $31.18In the Money | $0.00In the Money | ---In the Money | 244In the Money | BAOut of the Money | $0.10Out of the Money | $0.18Out of the Money | $0.12Out of the Money | $-0.08Out of the Money | 54Out of the Money | 4,341Out of the Money | |
BAIn the Money | $30.45In the Money | $31.80In the Money | $24.30In the Money | $0.00In the Money | ---In the Money | 176In the Money | BAOut of the Money | $0.15Out of the Money | $0.32Out of the Money | $0.20Out of the Money | $-0.14Out of the Money | 79Out of the Money | 7,750Out of the Money | |
BAIn the Money | $26.00In the Money | $26.65In the Money | $24.10In the Money | $0.40In the Money | 10In the Money | 2,971In the Money | BAOut of the Money | $0.35Out of the Money | $0.42Out of the Money | $0.39Out of the Money | $-0.20Out of the Money | 253Out of the Money | 7,763Out of the Money | |
BAIn the Money | $21.30In the Money | $22.10In the Money | $20.77In the Money | $0.07In the Money | 10In the Money | 601In the Money | BAOut of the Money | $0.71Out of the Money | $0.76Out of the Money | $0.76Out of the Money | $-0.32Out of the Money | 474Out of the Money | 5,894Out of the Money | |
BAIn the Money | $16.75In the Money | $17.50In the Money | $17.17In the Money | $0.71In the Money | 41In the Money | 1,130In the Money | BAOut of the Money | $1.29Out of the Money | $1.42Out of the Money | $1.34Out of the Money | $-0.50Out of the Money | 507Out of the Money | 5,242Out of the Money | |
BAIn the Money | $13.15In the Money | $13.45In the Money | $13.34In the Money | $1.04In the Money | 108In the Money | 2,729In the Money | BAOut of the Money | $2.25Out of the Money | $2.56Out of the Money | $2.37Out of the Money | $-0.68Out of the Money | 527Out of the Money | 3,358Out of the Money | |
BAUnderlying issue's last price | $9.75Underlying issue's last price | $9.90Underlying issue's last price | $9.86Underlying issue's last price | $0.76Underlying issue's last price | 236Underlying issue's last price | 3,947Underlying issue's last price | Filter Table By Strike Price of$180.00Underlying issue's last price | BAUnderlying issue's last price | $3.75Underlying issue's last price | $3.90Underlying issue's last price | $3.80Underlying issue's last price | $-0.95Underlying issue's last price | 703Underlying issue's last price | 6,218Underlying issue's last price |
BANear the Money | $6.90Near the Money | $7.00Near the Money | $6.94Near the Money | $0.44Near the Money | 1,070Near the Money | 4,552Near the Money | BAIn the Money | $5.90In the Money | $6.05In the Money | $5.85In the Money | $-1.20In the Money | 482In the Money | 2,924In the Money | |
BAOut of the Money | $4.60Out of the Money | $4.75Out of the Money | $4.75Out of the Money | $0.43Out of the Money | 1,308Out of the Money | 9,330Out of the Money | BAIn the Money | $8.65In the Money | $8.85In the Money | $8.75In the Money | $-1.24In the Money | 45In the Money | 5,490In the Money | |
BAOut of the Money | $3.00Out of the Money | $3.15Out of the Money | $3.04Out of the Money | $0.21Out of the Money | 678Out of the Money | 8,729Out of the Money | BAIn the Money | $11.60In the Money | $12.65In the Money | $11.96In the Money | $-1.53In the Money | 18In the Money | 1,994In the Money | |
BAOut of the Money | $1.90Out of the Money | $1.95Out of the Money | $1.92Out of the Money | $0.24Out of the Money | 1,210Out of the Money | 10,857Out of the Money | BAIn the Money | $15.65In the Money | $16.20In the Money | $16.23In the Money | $-1.90In the Money | 10In the Money | 1,172In the Money | |
BAOut of the Money | $1.14Out of the Money | $1.25Out of the Money | $1.15Out of the Money | $-0.05Out of the Money | 364Out of the Money | 2,396Out of the Money | BAIn the Money | $19.75In the Money | $20.90In the Money | $26.00In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
BAOut of the Money | $0.69Out of the Money | $0.74Out of the Money | $0.72Out of the Money | $0.02Out of the Money | 377Out of the Money | 9,305Out of the Money | BAIn the Money | $24.35In the Money | $25.40In the Money | $27.20In the Money | $0.00In the Money | ---In the Money | 235In the Money | |
BAOut of the Money | $0.42Out of the Money | $0.46Out of the Money | $0.43Out of the Money | $-0.03Out of the Money | 36Out of the Money | 893Out of the Money | BAIn the Money | $29.35In the Money | $30.70In the Money | $31.75In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
BAOut of the Money | $0.23Out of the Money | $0.32Out of the Money | $0.27Out of the Money | $0.00Out of the Money | 216Out of the Money | 6,243Out of the Money | BAIn the Money | $34.35In the Money | $35.45In the Money | $36.00In the Money | $-1.42In the Money | 256In the Money | 77In the Money | |
BAOut of the Money | $0.09Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $-0.01Out of the Money | 6Out of the Money | 399Out of the Money | BAIn the Money | $39.30In the Money | $40.45In the Money | $60.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.07Out of the Money | $0.16Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 20Out of the Money | 7,171Out of the Money | BAIn the Money | $44.40In the Money | $45.40In the Money | $45.95In the Money | $-2.05In the Money | 590In the Money | 145In the Money | |
BAOut of the Money | $0.04Out of the Money | $0.25Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 4Out of the Money | 53Out of the Money | BAIn the Money | $49.50In the Money | $50.45In the Money | $54.16In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.06Out of the Money | $0.14Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 2,023Out of the Money | 9,108Out of the Money | BAIn the Money | $54.25In the Money | $55.45In the Money | $55.00In the Money | $-1.60In the Money | 570In the Money | 88In the Money | |
BAOut of the Money | $0.02Out of the Money | $0.21Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 215Out of the Money | BAIn the Money | $59.25In the Money | $60.40In 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 | $-0.02Out of the Money | 2Out of the Money | 5,329Out of the Money | BAIn the Money | $64.25In the Money | $66.75In the Money | $66.20In the Money | $-1.85In the Money | 220In the Money | 42In the Money | |
BAOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | BAIn the Money | $69.25In the Money | $70.50In 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 | $0.04Out of the Money | $0.01Out of the Money | 6Out of the Money | 6,225Out of the Money | BAIn the Money | $74.40In the Money | $75.50In the Money | $74.82In the Money | $-3.23In the Money | 33In the Money | 13In the Money | |
BAOut of the Money | $0.00Out of the Money | $0.18Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | BAIn the Money | $79.35In the Money | $80.45In the Money | $79.88In the Money | $79.88In the Money | 8In the Money | ---In the Money | |
BAOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 1Out of the Money | 2,297Out of the Money | BAIn the Money | $84.35In the Money | $85.50In the Money | $84.76In the Money | $-3.44In the Money | 5In the Money | ---In the Money | |
BAOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | BAIn the Money | $89.30In the Money | $90.45In the Money | $96.07In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.04Out of the Money | 1Out of the Money | 3,295Out of the Money | BAIn the Money | $94.45In the Money | $95.45In the Money | $101.33In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.00Out of the Money | $0.18Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | BAIn the Money | $99.30In the Money | $100.45In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,019Out of the Money | BAIn the Money | $104.25In the Money | $105.70In the Money | $111.24In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,086Out of the Money | BAIn the Money | $114.30In the Money | $115.50In the Money | $100.57In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,764Out of the Money | BAIn the Money | $124.45In the Money | $125.50In the Money | $109.85In 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 | $0.00Out of the Money | ---Out of the Money | 3,881Out of the Money | BAIn the Money | $134.45In the Money | $135.50In the Money | $104.37In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,728Out of the Money | BAIn the Money | $144.25In the Money | $145.50In the Money | $68.68In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 223Out of the Money | BAIn the Money | $154.20In the Money | $155.40In 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 | $0.17Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,310Out of the Money | BAIn the Money | $164.20In the Money | $165.45In the Money | $137.98In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 507Out of the Money | BAIn the Money | $174.25In the Money | $175.35In the Money | $126.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.01Out of the Money | $0.17Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | BAIn the Money | $184.25In the Money | $185.45In 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 | $0.17Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | BAIn the Money | $194.30In the Money | $195.45In the Money | $214.87In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 53Out of the Money | 1,587Out of the Money | BAIn the Money | $204.20In the Money | $205.45In the Money | $224.89In the Money | $0.00In the Money | ---In the Money | ---In the Money |