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 | $84.90In the Money | $93.00In 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 | $4.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
BAIn the Money | $79.65In the Money | $88.00In 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 | $0.04Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | |
BAIn the Money | $74.65In the Money | $83.00In the Money | $82.47In the Money | $0.00In the Money | ---In the Money | 10In the Money | BAOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 2Out of the Money | 409Out of the Money | |
BAIn the Money | $69.60In the Money | $78.00In 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 | $4.30Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | |
BAIn the Money | $64.35In the Money | $73.00In the Money | $102.41In 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 | $0.06Out of the Money | $-0.01Out of the Money | 3Out of the Money | 194Out of the Money | |
BAIn the Money | $59.70In the Money | $68.00In 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 | $0.09Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 15Out of the Money | 139Out of the Money | |
BAIn the Money | $55.20In the Money | $63.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | BAOut of the Money | $0.04Out of the Money | $0.25Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 482Out of the Money | |
BAIn the Money | $49.50In the Money | $58.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | BAOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.02Out of the Money | 1Out of the Money | 252Out of the Money | |
BAIn the Money | $44.70In the Money | $53.00In the Money | $45.78In the Money | $0.00In the Money | ---In the Money | 25In the Money | BAOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-0.11Out of the Money | 2Out of the Money | 415Out of the Money | |
BAIn the Money | $40.00In the Money | $48.90In the Money | $38.55In the Money | $0.00In the Money | ---In the Money | 8In the Money | BAOut of the Money | $0.17Out of the Money | $0.24Out of the Money | $0.20Out of the Money | $-0.10Out of the Money | 19Out of the Money | 839Out of the Money | |
BAIn the Money | $35.30In the Money | $43.90In the Money | $39.18In the Money | $0.00In the Money | ---In the Money | 18In the Money | BAOut of the Money | $0.25Out of the Money | $0.48Out of the Money | $0.36Out of the Money | $-0.20Out of the Money | 38Out of the Money | 1,334Out of the Money | |
BAIn the Money | $30.45In the Money | $38.00In the Money | $41.60In the Money | $0.00In the Money | ---In the Money | 6In the Money | BAOut of the Money | $0.36Out of the Money | $0.46Out of the Money | $0.41Out of the Money | $-0.38Out of the Money | 40Out of the Money | 944Out of the Money | |
BAIn the Money | $26.50In the Money | $33.30In the Money | $27.65In the Money | $2.25In the Money | 1In the Money | 59In the Money | BAOut of the Money | $0.47Out of the Money | $1.19Out of the Money | $0.67Out of the Money | $-0.53Out of the Money | 53Out of the Money | 1,500Out of the Money | |
BAIn the Money | $24.85In the Money | $25.65In the Money | $21.02In the Money | $0.00In the Money | ---In the Money | 109In the Money | BAOut of the Money | $1.05Out of the Money | $1.11Out of the Money | $1.08Out of the Money | $-0.92Out of the Money | 141Out of the Money | 1,554Out of the Money | |
BAIn the Money | $16.50In the Money | $21.25In the Money | $19.00In the Money | $0.00In the Money | ---In the Money | 195In the Money | BAOut of the Money | $1.50Out of the Money | $1.76Out of the Money | $1.71Out of the Money | $-1.09Out of the Money | 392Out of the Money | 12,881Out of the Money | |
BAIn the Money | $16.20In the Money | $17.05In the Money | $16.57In the Money | $3.77In the Money | 19In the Money | 209In the Money | BAOut of the Money | $2.50Out of the Money | $3.30Out of the Money | $2.68Out of the Money | $-1.42Out of the Money | 219Out of the Money | 2,563Out of the Money | |
BAIn the Money | $12.95In the Money | $13.25In the Money | $12.93In the Money | $2.93In the Money | 91In the Money | 901In the Money | BAOut of the Money | $3.90Out of the Money | $4.15Out of the Money | $4.00Out of the Money | $-2.15Out of the Money | 296Out of the Money | 3,146Out of the Money | |
BAUnderlying issue's last price | $9.80Underlying issue's last price | $10.10Underlying issue's last price | $9.96Underlying issue's last price | $2.96Underlying issue's last price | 231Underlying issue's last price | 2,047Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | BAUnderlying issue's last price | $5.80Underlying issue's last price | $6.00Underlying issue's last price | $5.86Underlying issue's last price | $-3.03Underlying issue's last price | 433Underlying issue's last price | 1,807Underlying issue's last price |
BANear the Money | $7.20Near the Money | $7.45Near the Money | $7.34Near the Money | $2.11Near the Money | 265Near the Money | 3,355Near the Money | BAIn the Money | $8.10In the Money | $8.35In the Money | $8.23In the Money | $-3.42In the Money | 218In the Money | 1,680In the Money | |
BAOut of the Money | $5.05Out of the Money | $5.30Out of the Money | $5.20Out of the Money | $1.67Out of the Money | 350Out of the Money | 2,892Out of the Money | BAIn the Money | $10.95In the Money | $11.45In the Money | $11.45In the Money | $-3.24In the Money | 61In the Money | 1,544In the Money | |
BAOut of the Money | $3.50Out of the Money | $3.70Out of the Money | $3.60Out of the Money | $0.98Out of the Money | 220Out of the Money | 3,267Out of the Money | BAIn the Money | $14.15In the Money | $15.20In the Money | $15.89In the Money | $-3.33In the Money | 16In the Money | 1,391In the Money | |
BAOut of the Money | $1.55Out of the Money | $2.65Out of the Money | $2.30Out of the Money | $0.53Out of the Money | 1,280Out of the Money | 2,659Out of the Money | BAIn the Money | $18.00In the Money | $22.80In the Money | $19.83In the Money | $-4.16In the Money | 3In the Money | 333In the Money | |
BAOut of the Money | $1.41Out of the Money | $1.73Out of the Money | $1.67Out of the Money | $0.48Out of the Money | 650Out of the Money | 4,135Out of the Money | BAIn the Money | $22.25In the Money | $23.35In the Money | $30.56In the Money | $0.00In the Money | ---In the Money | 824In the Money | |
BAOut of the Money | $0.82Out of the Money | $1.58Out of the Money | $1.02Out of the Money | $0.20Out of the Money | 57Out of the Money | 355Out of the Money | BAIn the Money | $24.60In the Money | $31.80In the Money | $32.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
BAOut of the Money | $0.71Out of the Money | $0.92Out of the Money | $0.71Out of the Money | $0.14Out of the Money | 84Out of the Money | 5,528Out of the Money | BAIn the Money | $28.75In the Money | $37.00In the Money | $34.36In the Money | $-2.94In the Money | 11In the Money | 13In the Money | |
BAOut of the Money | $0.45Out of the Money | $0.52Out of the Money | $0.46Out of the Money | $0.06Out of the Money | 345Out of the Money | 563Out of the Money | BAIn the Money | $33.20In the Money | $42.00In the Money | $36.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.29Out of the Money | $0.37Out of the Money | $0.35Out of the Money | $0.07Out of the Money | 149Out of the Money | 4,316Out of the Money | BAIn the Money | $38.30In the Money | $47.00In the Money | $47.35In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
BAOut of the Money | $0.14Out of the Money | $0.41Out of the Money | $0.30Out of the Money | $0.02Out of the Money | 5Out of the Money | 144Out of the Money | BAIn the Money | $43.00In the Money | $52.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.13Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $0.09Out of the Money | 11Out of the Money | 1,173Out of the Money | BAIn the Money | $48.65In the Money | $57.00In the Money | $65.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.07Out of the Money | $0.29Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | BAIn the Money | $53.00In the Money | $62.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.12Out of the Money | $0.01Out of the Money | 1Out of the Money | 744Out of the Money | BAIn the Money | $58.05In the Money | $67.00In the Money | $60.78In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | BAIn the Money | $63.05In the Money | $72.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.04Out of the Money | $0.16Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 4Out of the Money | 2,386Out of the Money | BAIn the Money | $68.00In the Money | $77.00In the Money | $78.52In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.03Out of the Money | $0.23Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | BAIn the Money | $73.20In the Money | $82.00In 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 | $0.12Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,297Out of the Money | BAIn the Money | $78.05In the Money | $87.00In the Money | $68.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.02Out of the Money | $0.22Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | BAIn the Money | $83.05In the Money | $92.00In 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 | $0.08Out of the Money | $0.02Out of the Money | $-0.06Out of the Money | 1Out of the Money | 606Out of the Money | BAIn the Money | $88.00In the Money | $97.00In 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 | $0.56Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | BAIn the Money | $92.95In the Money | $102.00In 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 | $0.20Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 614Out of the Money | BAIn the Money | $98.65In the Money | $107.00In the Money | $108.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 548Out of the Money | BAIn the Money | $108.20In the Money | $117.00In 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 | $0.20Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 621Out of the Money | BAIn the Money | $118.90In the Money | $127.00In 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 | $0.20Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 2Out of the Money | 12Out of the Money | BAIn the Money | $128.45In the Money | $137.00In 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 | $0.20Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | BAIn the Money | $138.15In the Money | $147.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |