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 | $93.50In the Money | $95.90In the Money | $84.15In the Money | $0.00In the Money | ---In the Money | 1In 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 | 58Out of the Money | |
BAIn the Money | $88.50In the Money | $90.90In 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 | $0.01Out of the Money | $-0.14Out of the Money | 1Out of the Money | 169Out of the Money | |
BAIn the Money | $83.60In the Money | $85.95In the Money | $89.00In the Money | $0.00In the Money | ---In the Money | 27In the Money | BAOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 400Out of the Money | |
BAIn the Money | $78.55In the Money | $80.95In the Money | $73.30In the Money | $0.00In the Money | ---In the Money | 6In the Money | BAOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 128Out of the Money | |
BAIn the Money | $73.55In the Money | $75.95In the Money | $71.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | BAOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 401Out of the Money | |
BAIn the Money | $68.65In the Money | $70.95In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 149Out of the Money | |
BAIn the Money | $63.60In the Money | $66.00In 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 | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 538Out of the Money | |
BAIn the Money | $58.60In the Money | $61.00In the Money | $53.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | BAOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 269Out of the Money | |
BAIn the Money | $53.70In the Money | $55.95In the Money | $52.80In the Money | $0.00In the Money | ---In the Money | 27In the Money | BAOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 83Out of the Money | 426Out of the Money | |
BAIn the Money | $48.70In the Money | $51.05In the Money | $50.58In the Money | $0.00In the Money | ---In the Money | 12In 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 | 1,199Out of the Money | |
BAIn the Money | $43.65In the Money | $46.05In the Money | $47.05In the Money | $0.00In the Money | ---In the Money | 21In the Money | BAOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,289Out of the Money | |
BAIn the Money | $38.65In the Money | $41.05In the Money | $46.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | BAOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 2Out of the Money | 855Out of the Money | |
BAIn the Money | $33.70In the Money | $35.95In the Money | $33.90In the Money | $-3.01In the Money | 21In the Money | 66In the Money | BAOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 1Out of the Money | 1,543Out of the Money | |
BAIn the Money | $31.85In the Money | $33.60In the Money | $26.65In the Money | $0.00In the Money | ---In the Money | 1,682In the Money | BAOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 3Out of the Money | 1,837Out of the Money | |
BAIn the Money | $28.95In the Money | $31.10In the Money | $21.67In the Money | $0.00In the Money | ---In the Money | 106In the Money | BAOut of the Money | $0.05Out of the Money | $0.12Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 5Out of the Money | 2,648Out of the Money | |
BAIn the Money | $27.05In the Money | $28.65In the Money | $20.55In the Money | $0.00In the Money | ---In the Money | 2In the Money | BAOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 357Out of the Money | |
BAIn the Money | $24.00In the Money | $25.95In the Money | $25.55In the Money | $-0.33In the Money | 1In the Money | 144In the Money | BAOut of the Money | $0.08Out of the Money | $0.17Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 11,056Out of the Money | 16,084Out of the Money | |
BAIn the Money | $21.45In the Money | $23.40In the Money | $15.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | BAOut of the Money | $0.07Out of the Money | $0.29Out of the Money | $0.16Out of the Money | $0.03Out of the Money | 2Out of the Money | 175Out of the Money | |
BAIn the Money | $19.15In the Money | $20.85In the Money | $23.40In the Money | $0.00In the Money | ---In the Money | 276In the Money | BAOut of the Money | $0.18Out of the Money | $0.29Out of the Money | $0.20Out of the Money | $0.02Out of the Money | 212Out of the Money | 4,090Out of the Money | |
BAIn the Money | $17.45In the Money | $18.25In the Money | $18.72In the Money | $0.00In the Money | ---In the Money | 4In the Money | BAOut of the Money | $0.28Out of the Money | $0.44Out of the Money | $0.28Out of the Money | $0.01Out of the Money | 410Out of the Money | 339Out of the Money | |
BAIn the Money | $15.00In the Money | $15.90In the Money | $15.48In the Money | $-0.82In the Money | 23In the Money | 1,068In the Money | BAOut of the Money | $0.39Out of the Money | $0.51Out of the Money | $0.44Out of the Money | $0.06Out of the Money | 96Out of the Money | 6,623Out of the Money | |
BAIn the Money | $12.40In the Money | $13.50In the Money | $13.25In the Money | $-1.09In the Money | 28In the Money | 72In the Money | BAOut of the Money | $0.55Out of the Money | $0.85Out of the Money | $0.64Out of the Money | $0.05Out of the Money | 459Out of the Money | 310Out of the Money | |
BAIn the Money | $10.55In the Money | $11.30In the Money | $11.30In the Money | $-0.81In the Money | 38In the Money | 2,616In the Money | BAOut of the Money | $0.98Out of the Money | $1.09Out of the Money | $0.96Out of the Money | $0.08Out of the Money | 120Out of the Money | 4,837Out of the Money | |
BAIn the Money | $8.40In the Money | $9.30In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 942In the Money | BAOut of the Money | $1.44Out of the Money | $1.59Out of the Money | $1.41Out of the Money | $0.13Out of the Money | 20Out of the Money | 321Out of the Money | |
BAIn the Money | $6.90In the Money | $7.60In the Money | $7.56In the Money | $-0.94In the Money | 708In the Money | 4,622In the Money | BAOut of the Money | $2.13Out of the Money | $2.42Out of the Money | $2.10Out of the Money | $0.04Out of the Money | 144Out of the Money | 3,948Out of the Money | |
BAUnderlying issue's last price | $5.35Underlying issue's last price | $5.70Underlying issue's last price | $5.86Underlying issue's last price | $-0.88Underlying issue's last price | 32Underlying issue's last price | 560Underlying issue's last price | Filter Table By Strike Price of$182.50Underlying issue's last price | BAUnderlying issue's last price | $3.00Underlying issue's last price | $3.20Underlying issue's last price | $2.93Underlying issue's last price | $0.25Underlying issue's last price | 176Underlying issue's last price | 384Underlying issue's last price |
BANear the Money | $4.05Near the Money | $4.30Near the Money | $4.20Near the Money | $-0.80Near the Money | 383Near the Money | 3,045Near the Money | BAIn the Money | $4.15In the Money | $4.50In the Money | $4.10In the Money | $0.40In the Money | 72In the Money | 1,841In the Money | |
BAOut of the Money | $2.88Out of the Money | $3.20Out of the Money | $3.13Out of the Money | $-0.61Out of the Money | 173Out of the Money | 778Out of the Money | BAIn the Money | $5.45In the Money | $6.10In the Money | $5.44In the Money | $0.34In the Money | 15In the Money | 462In the Money | |
BAOut of the Money | $2.06Out of the Money | $2.29Out of the Money | $2.23Out of the Money | $-0.48Out of the Money | 271Out of the Money | 6,491Out of the Money | BAIn the Money | $7.10In the Money | $7.80In the Money | $6.90In the Money | $0.64In the Money | 220In the Money | 1,578In the Money | |
BAOut of the Money | $1.37Out of the Money | $1.64Out of the Money | $1.58Out of the Money | $-0.41Out of the Money | 112Out of the Money | 496Out of the Money | BAIn the Money | $8.60In the Money | $9.55In the Money | $8.85In the Money | $1.40In the Money | 3In the Money | 50In the Money | |
BAOut of the Money | $1.00Out of the Money | $1.07Out of the Money | $1.07Out of the Money | $-0.23Out of the Money | 218Out of the Money | 9,591Out of the Money | BAIn the Money | $10.75In the Money | $12.05In the Money | $10.73In the Money | $0.46In the Money | 5In the Money | 420In the Money | |
BAOut of the Money | $0.55Out of the Money | $0.87Out of the Money | $0.68Out of the Money | $-0.18Out of the Money | 53Out of the Money | 755Out of the Money | BAIn the Money | $12.45In the Money | $14.35In the Money | $10.65In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
BAOut of the Money | $0.42Out of the Money | $0.48Out of the Money | $0.46Out of the Money | $-0.11Out of the Money | 845Out of the Money | 7,340Out of the Money | BAIn the Money | $15.15In the Money | $16.10In the Money | $16.02In the Money | $0.77In the Money | 2In the Money | 979In the Money | |
BAOut of the Money | $0.17Out of the Money | $0.25Out of the Money | $0.21Out of the Money | $-0.05Out of the Money | 206Out of the Money | 2,132Out of the Money | BAIn the Money | $19.80In the Money | $21.40In the Money | $16.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.01Out of the Money | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | BAIn the Money | $22.70In the Money | $23.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.07Out of the Money | $0.14Out of the Money | $0.08Out of the Money | $-0.04Out of the Money | 26Out of the Money | 5,917Out of the Money | BAIn the Money | $24.40In the Money | $26.20In the Money | $28.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
BAOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 1Out of the Money | 1,151Out of the Money | BAIn the Money | $29.35In the Money | $31.80In the Money | $36.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 98Out of the Money | 3,809Out of the Money | BAIn the Money | $34.35In the Money | $36.70In the Money | $36.80In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 264Out of the Money | BAIn the Money | $39.35In the Money | $41.70In 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 | $0.15Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 1Out of the Money | 1,300Out of the Money | BAIn the Money | $44.45In the Money | $46.75In the Money | $65.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | BAIn the Money | $49.40In the Money | $51.75In the Money | $57.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.02Out of the Money | $-0.07Out of the Money | 1Out of the Money | 756Out of the Money | BAIn the Money | $54.35In the Money | $56.70In the Money | $60.78In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | BAIn the Money | $59.35In the Money | $61.70In 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 | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,470Out of the Money | BAIn the Money | $64.35In the Money | $66.00In the Money | $65.75In 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 | 3Out of the Money | BAIn the Money | $69.45In the Money | $71.80In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,310Out of the Money | BAIn the Money | $74.35In the Money | $76.80In the Money | $68.00In 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 | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | BAIn the Money | $79.45In the Money | $81.80In 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 | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 595Out of the Money | BAIn the Money | $84.35In the Money | $86.80In 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 | $0.17Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | BAIn the Money | $89.35In the Money | $91.80In the Money | $89.45In 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 | 598Out of the Money | BAIn the Money | $94.35In the Money | $96.40In the Money | $108.25In 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 | 1Out of the Money | 549Out of the Money | BAIn the Money | $104.40In the Money | $106.80In the Money | $120.23In 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 | 624Out of the Money | BAIn the Money | $114.35In the Money | $116.75In 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 | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | BAIn the Money | $124.45In the Money | $126.00In 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 | $0.11Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | BAIn the Money | $134.35In the Money | $136.75In the Money | $129.70In the Money | $0.00In the Money | ---In the Money | ---In the Money |