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 | $90.05In the Money | $98.65In 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 | $0.38Out of the Money | $0.12Out of the Money | $0.00Out of the Money | 3Out of the Money | 18Out of the Money | |
BAIn the Money | $85.20In the Money | $93.75In the Money | $87.19In the Money | $0.00In the Money | ---In the Money | 3In the Money | BAOut of the Money | $0.06Out of the Money | $0.37Out of the Money | $0.12Out of the Money | $-0.03Out of the Money | 2Out of the Money | 59Out of the Money | |
BAIn the Money | $80.35In the Money | $88.95In the Money | $88.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | BAOut of the Money | $0.09Out of the Money | $0.44Out of the Money | $0.19Out of the Money | $0.00Out of the Money | 2Out of the Money | 283Out of the Money | |
BAIn the Money | $75.50In the Money | $84.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | BAOut of the Money | $0.12Out of the Money | $0.45Out of the Money | $0.24Out of the Money | $-0.05Out of the Money | 2Out of the Money | 141Out of the Money | |
BAIn the Money | $71.00In the Money | $79.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | BAOut of the Money | $0.30Out of the Money | $0.61Out of the Money | $0.33Out of the Money | $-0.01Out of the Money | 2Out of the Money | 118Out of the Money | |
BAIn the Money | $66.00In the Money | $74.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | BAOut of the Money | $0.40Out of the Money | $0.49Out of the Money | $0.46Out of the Money | $0.02Out of the Money | 2Out of the Money | 1,695Out of the Money | |
BAIn the Money | $61.20In the Money | $69.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | BAOut of the Money | $0.31Out of the Money | $0.87Out of the Money | $0.63Out of the Money | $-0.08Out of the Money | 2Out of the Money | 303Out of the Money | |
BAIn the Money | $56.50In the Money | $65.00In the Money | $56.64In the Money | $0.00In the Money | ---In the Money | 2In the Money | BAOut of the Money | $0.51Out of the Money | $1.06Out of the Money | $0.80Out of the Money | $0.00Out of the Money | 2Out of the Money | 643Out of the Money | |
BAIn the Money | $54.10In the Money | $60.40In the Money | $50.70In the Money | $0.00In the Money | ---In the Money | 16In the Money | BAOut of the Money | $1.00Out of the Money | $1.33Out of the Money | $1.00Out of the Money | $-0.25Out of the Money | 3Out of the Money | 916Out of the Money | |
BAIn the Money | $51.05In the Money | $52.00In the Money | $47.70In the Money | $0.00In the Money | ---In the Money | 9In the Money | BAOut of the Money | $1.32Out of the Money | $1.63Out of the Money | $1.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 323Out of the Money | |
BAIn the Money | $46.70In the Money | $47.50In the Money | $47.00In the Money | $4.30In the Money | 1In the Money | 21In the Money | BAOut of the Money | $1.76Out of the Money | $2.08Out of the Money | $1.88Out of the Money | $-0.04Out of the Money | 20Out of the Money | 688Out of the Money | |
BAIn the Money | $42.45In the Money | $43.00In the Money | $37.40In the Money | $0.00In the Money | ---In the Money | 60In the Money | BAOut of the Money | $2.32Out of the Money | $2.55Out of the Money | $2.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 232Out of the Money | |
BAIn the Money | $37.90In the Money | $38.80In the Money | $33.50In the Money | $0.00In the Money | ---In the Money | 32In the Money | BAOut of the Money | $3.00Out of the Money | $3.15Out of the Money | $3.04Out of the Money | $-1.36Out of the Money | 3Out of the Money | 6,431Out of the Money | |
BAIn the Money | $33.85In the Money | $34.75In the Money | $34.70In the Money | $0.00In the Money | ---In the Money | 12In the Money | BAOut of the Money | $3.90Out of the Money | $4.50Out of the Money | $3.94Out of the Money | $-0.06Out of the Money | 8Out of the Money | 983Out of the Money | |
BAIn the Money | $30.20In the Money | $30.85In the Money | $31.03In the Money | $3.50In the Money | 3In the Money | 86In the Money | BAOut of the Money | $4.95Out of the Money | $5.15Out of the Money | $4.85Out of the Money | $-0.19Out of the Money | 1Out of the Money | 653Out of the Money | |
BAIn the Money | $26.45In the Money | $27.75In the Money | $21.57In the Money | $0.00In the Money | ---In the Money | 164In the Money | BAOut of the Money | $6.25Out of the Money | $6.45Out of the Money | $6.41Out of the Money | $-0.21Out of the Money | 3Out of the Money | 1,267Out of the Money | |
BAIn the Money | $23.10In the Money | $23.90In the Money | $22.65In the Money | $-2.01In the Money | 11In the Money | 199In the Money | BAOut of the Money | $7.80Out of the Money | $8.05Out of the Money | $8.00Out of the Money | $0.30Out of the Money | 4Out of the Money | 1,830Out of the Money | |
BAIn the Money | $18.95In the Money | $20.80In the Money | $21.30In the Money | $0.00In the Money | ---In the Money | 326In the Money | BAOut of the Money | $9.60Out of the Money | $9.85Out of the Money | $9.90Out of the Money | $0.40Out of the Money | 79Out of the Money | 989Out of the Money | |
BAUnderlying issue's last price | $17.55Underlying issue's last price | $17.85Underlying issue's last price | $18.05Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 405Underlying issue's last price | Filter Table By Strike Price of$180.00Underlying issue's last price | BAUnderlying issue's last price | $11.70Underlying issue's last price | $11.95Underlying issue's last price | $11.64Underlying issue's last price | $0.14Underlying issue's last price | 5Underlying issue's last price | 2,091Underlying issue's last price |
BANear the Money | $15.00Near the Money | $15.20Near the Money | $15.30Near the Money | $-0.35Near the Money | 17Near the Money | 399Near the Money | BAIn the Money | $14.10In the Money | $14.35In the Money | $14.85In the Money | $0.00In the Money | ---In the Money | 495In the Money | |
BAOut of the Money | $12.70Out of the Money | $12.90Out of the Money | $12.68Out of the Money | $-0.71Out of the Money | 81Out of the Money | 576Out of the Money | BAIn the Money | $16.80In the Money | $17.05In the Money | $17.11In the Money | $0.11In the Money | 23In the Money | 382In the Money | |
BAOut of the Money | $10.40Out of the Money | $10.85Out of the Money | $10.81Out of the Money | $-0.14Out of the Money | 21Out of the Money | 532Out of the Money | BAIn the Money | $19.65In the Money | $20.15In the Money | $19.35In the Money | $-0.75In the Money | 2In the Money | 171In the Money | |
BAOut of the Money | $8.50Out of the Money | $9.15Out of the Money | $8.68Out of the Money | $-0.51Out of the Money | 6Out of the Money | 1,207Out of the Money | BAIn the Money | $23.00In the Money | $23.75In the Money | $28.70In the Money | $0.00In the Money | ---In the Money | 274In the Money | |
BAOut of the Money | $7.35Out of the Money | $7.55Out of the Money | $7.57Out of the Money | $-0.38Out of the Money | 6Out of the Money | 633Out of the Money | BAIn the Money | $26.55In the Money | $31.00In the Money | $30.07In the Money | $0.00In the Money | ---In the Money | 53In the Money | |
BAOut of the Money | $6.05Out of the Money | $6.25Out of the Money | $6.71Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,808Out of the Money | BAIn the Money | $29.80In the Money | $31.25In the Money | $29.82In the Money | $0.00In the Money | ---In the Money | 374In the Money | |
BAOut of the Money | $4.95Out of the Money | $5.15Out of the Money | $5.25Out of the Money | $-0.31Out of the Money | 53Out of the Money | 370Out of the Money | BAIn the Money | $32.90In the Money | $35.45In the Money | $40.10In the Money | $0.00In the Money | ---In the Money | 332In the Money | |
BAOut of the Money | $4.05Out of the Money | $4.20Out of the Money | $4.00Out of the Money | $-0.25Out of the Money | 80Out of the Money | 609Out of the Money | BAIn the Money | $38.05In the Money | $42.65In the Money | $42.60In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
BAOut of the Money | $3.30Out of the Money | $3.45Out of the Money | $3.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 397Out of the Money | BAIn the Money | $42.45In the Money | $43.95In the Money | $62.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $2.44Out of the Money | $2.98Out of the Money | $3.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 777Out of the Money | BAIn the Money | $47.10In the Money | $52.00In the Money | $56.09In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $2.15Out of the Money | $2.29Out of the Money | $1.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 215Out of the Money | BAIn the Money | $48.65In the Money | $57.00In the Money | $55.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $1.75Out of the Money | $1.96Out of the Money | $1.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,142Out of the Money | BAIn the Money | $53.60In the Money | $62.00In the Money | $58.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $1.17Out of the Money | $1.49Out of the Money | $1.36Out of the Money | $-0.09Out of the Money | 3Out of the Money | 718Out of the Money | BAIn the Money | $58.60In the Money | $67.00In the Money | $55.59In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $1.03Out of the Money | $1.26Out of the Money | $1.23Out of the Money | $0.07Out of the Money | 2Out of the Money | 452Out of the Money | BAIn the Money | $63.60In the Money | $72.00In the Money | $66.60In the Money | $-3.35In the Money | 10In the Money | ---In the Money | |
BAOut of the Money | $0.92Out of the Money | $1.06Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,656Out of the Money | BAIn the Money | $68.60In the Money | $77.00In the Money | $85.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.63Out of the Money | $0.80Out of the Money | $0.63Out of the Money | $0.00Out of the Money | ---Out of the Money | 237Out of the Money | BAIn the Money | $73.60In the Money | $82.00In the Money | $81.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.42Out of the Money | $0.72Out of the Money | $0.67Out of the Money | $-0.01Out of the Money | 10Out of the Money | 164Out of the Money | BAIn the Money | $78.60In the Money | $87.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.23Out of the Money | $0.58Out of the Money | $0.58Out of the Money | $0.10Out of the Money | 2Out of the Money | 178Out of the Money | BAIn the Money | $83.60In the Money | $92.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.20Out of the Money | $0.49Out of the Money | $0.45Out of the Money | $-0.01Out of the Money | 2Out of the Money | 56Out of the Money | BAIn the Money | $89.00In the Money | $97.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BAOut of the Money | $0.20Out of the Money | $0.55Out of the Money | $0.40Out of the Money | $-0.02Out of the Money | 4Out of the Money | 606Out of the Money | BAIn the Money | $93.05In the Money | $103.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |