• LAST PRICE
    33.9200
  • TODAY'S CHANGE (%)
    Trending Up0.3100 (0.9223%)
  • Bid / Lots
    33.8300/ 9
  • Ask / Lots
    33.8500/ 5
  • Open / Previous Close
    33.7300 / 33.6100
  • Day Range
    Low 33.4900
    High 34.0500
  • 52 Week Range
    Low 24.9600
    High 35.1000
  • Volume
    30,586,039
    below average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday March 01, 2024)

  • Put Options (expires Friday March 01, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
BACIn the Money
$13.85In the Money
$14.00In the Money
$13.46In the Money
$0.00In the Money
---In the Money
26In the Money
BACOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
BACIn the Money
$11.75In the Money
$12.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
BACOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
1Out of the Money
1Out of the Money
BACIn the Money
$10.85In the Money
$11.00In the Money
$11.05In the Money
$11.05In the Money
13In the Money
---In the Money
BACOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
BACIn the Money
$9.85In the Money
$10.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
BACOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
BACIn the Money
$8.85In the Money
$9.00In the Money
$8.00In the Money
$0.00In the Money
---In the Money
1In the Money
BACOut 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
7Out of the Money
BACIn the Money
$7.75In the Money
$8.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
BACOut 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
125Out of the Money
BACIn the Money
$6.75In the Money
$7.10In the Money
$7.11In the Money
$0.00In the Money
---In the Money
4In the Money
BACOut 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
281Out of the Money
BACIn the Money
$6.05In the Money
$6.60In the Money
$6.42In the Money
$0.00In the Money
---In the Money
5In the Money
BACOut 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
44Out of the Money
BACIn the Money
$5.90In the Money
$6.00In the Money
$5.75In the Money
$0.00In the Money
---In the Money
113In the Money
BACOut 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
509Out of the Money
BACIn the Money
$5.40In the Money
$5.60In the Money
$5.52In the Money
$0.68In the Money
3In the Money
2In the Money
BACOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
61Out of the Money
BACIn the Money
$4.90In the Money
$5.10In the Money
$4.97In the Money
$0.00In the Money
---In the Money
199In the Money
BACOut 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
371Out of the Money
BACIn the Money
$4.40In the Money
$4.60In the Money
$4.44In the Money
$-0.08In the Money
5In the Money
1In the Money
BACOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
134Out of the Money
384Out of the Money
BACIn the Money
$3.90In the Money
$4.00In the Money
$4.01In the Money
$0.36In the Money
178In the Money
95In the Money
BACOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
454Out of the Money
1,951Out of the Money
BACIn the Money
$3.40In the Money
$3.60In the Money
$3.41In the Money
$0.00In the Money
---In the Money
3In the Money
BACOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
153Out of the Money
496Out of the Money
BACIn the Money
$2.90In the Money
$3.15In the Money
$2.89In the Money
$-0.03In the Money
49In the Money
723In the Money
BACNear the Money
$0.01Near the Money
$0.02Near the Money
$0.02Near the Money
$-0.01Near the Money
57Near the Money
1,236Near the Money
BACIn the Money
$2.28In the Money
$2.61In the Money
$2.12In the Money
$0.00In the Money
---In the Money
6In the Money
BACNear the Money
$0.02Near the Money
$0.03Near the Money
$0.02Near the Money
$-0.03Near the Money
218Near the Money
3,459Near the Money
BACIn the Money
$1.78In the Money
$2.11In the Money
$1.97In the Money
$0.13In the Money
24In the Money
672In the Money
BACNear the Money
$0.03Near the Money
$0.04Near the Money
$0.04Near the Money
$-0.04Near the Money
1,803Near the Money
8,613Near the Money
BACIn the Money
$1.39In the Money
$1.61In the Money
$1.49In the Money
$0.33In the Money
1,814In the Money
1,059In the Money
BACNear the Money
$0.05Near the Money
$0.06Near the Money
$0.05Near the Money
$-0.10Near the Money
1,163Near the Money
1,232Near the Money
BACIn the Money
$0.97In the Money
$1.02In the Money
$1.00In the Money
$0.20In the Money
735In the Money
3,121In the Money
BACNear the Money
$0.12Near the Money
$0.13Near the Money
$0.13Near the Money
$-0.15Near the Money
2,311Near the Money
5,592Near the Money
BACUnderlying issue's last price
$0.58Underlying issue's last price
$0.60Underlying issue's last price
$0.59Underlying issue's last price
$0.11Underlying issue's last price
4,454Underlying issue's last price
2,360Underlying issue's last price
Filter Table By Strike Price of$33.50Underlying issue's last price
BACUnderlying issue's last price
$0.28Underlying issue's last price
$0.29Underlying issue's last price
$0.29Underlying issue's last price
$-0.21Underlying issue's last price
1,583Underlying issue's last price
7,183Underlying issue's last price
BACNear the Money
$0.30Near the Money
$0.31Near the Money
$0.31Near the Money
$0.05Near the Money
9,416Near the Money
13,076Near the Money
BACIn the Money
$0.53In the Money
$0.55In the Money
$0.55In the Money
$-0.26In the Money
1,474In the Money
4,224In the Money
BACNear the Money
$0.13Near the Money
$0.14Near the Money
$0.13Near the Money
$0.00Near the Money
3,726Near the Money
6,946Near the Money
BACIn the Money
$0.89In the Money
$0.92In the Money
$0.90In the Money
$-0.38In the Money
452In the Money
601In the Money
BACNear the Money
$0.05Near the Money
$0.06Near the Money
$0.06Near the Money
$0.00Near the Money
2,438Near the Money
5,543Near the Money
BACIn the Money
$1.31In the Money
$1.35In the Money
$1.32In the Money
$-0.24In the Money
140In the Money
839In the Money
BACNear the Money
$0.02Near the Money
$0.03Near the Money
$0.02Near the Money
$0.00Near the Money
303Near the Money
762Near the Money
BACIn the Money
$1.78In the Money
$2.00In the Money
$1.79In the Money
$0.11In the Money
30In the Money
16In the Money
BACNear the Money
$0.01Near the Money
$0.02Near the Money
$0.02Near the Money
$0.00Near the Money
338Near the Money
2,211Near the Money
BACIn the Money
$2.12In the Money
$2.37In the Money
$2.26In the Money
$0.00In the Money
---In the Money
17In the Money
BACNear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$0.00Near the Money
1,829Near the Money
385Near the Money
BACIn the Money
$2.59In the Money
$2.96In the Money
$3.00In the Money
$0.00In the Money
---In the Money
3In the Money
BACOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
11Out of the Money
963Out of the Money
BACIn the Money
$3.05In the Money
$3.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
BACOut 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
31Out of the Money
BACIn the Money
$3.60In the Money
$3.90In the Money
$3.65In the Money
$0.00In the Money
---In the Money
59In the Money
BACOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
4Out of the Money
1,110Out of the Money
BACIn the Money
$4.10In the Money
$4.35In the Money
$4.15In the Money
$0.00In the Money
---In the Money
12In the Money
BACOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
26Out of the Money
BACIn the Money
$4.55In the Money
$4.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
BACOut 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
299Out of the Money
BACIn the Money
$5.05In the Money
$5.35In the Money
$5.10In the Money
$-0.64In the Money
7In the Money
6In the Money
BACOut 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
235Out of the Money
BACIn the Money
$6.05In the Money
$6.35In the Money
$6.20In the Money
$-0.63In the Money
3In the Money
9In the Money
BACOut 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
8Out of the Money
BACIn the Money
$7.10In the Money
$7.35In the Money
$7.20In the Money
$7.20In the Money
21In the Money
---In the Money
BACOut 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
1Out of the Money
BACIn the Money
$8.05In the Money
$8.35In the Money
$8.20In the Money
$8.20In the Money
55In the Money
---In the Money
BACOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
BACIn the Money
$9.05In the Money
$9.35In the Money
$9.35In the Money
$9.35In the Money
32In the Money
---In the Money
BACOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
BACIn the Money
$9.70In the Money
$10.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
BACOut 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
2Out of the Money
BACIn the Money
$11.15In the Money
$11.35In the Money
$11.93In the Money
$0.00In the Money
---In the Money
---In the Money