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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
BACIn the Money | $25.00In the Money | $29.50In the Money | $15.90In 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 | 2,664Out of the Money | |
BACIn the Money | $24.00In the Money | $27.70In 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 | $0.00Out of the Money | ---Out of the Money | 1,467Out of the Money | |
BACIn the Money | $23.00In the Money | $27.35In the Money | $24.30In the Money | $0.05In the Money | 5In the Money | 136In 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 | 212,994Out of the Money | |
BACIn the Money | $20.00In the Money | $24.35In the Money | $21.80In the Money | $1.20In the Money | 2In the Money | 402In 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 | 26,308Out of the Money | |
BACIn the Money | $18.00In the Money | $22.00In the Money | $18.32In the Money | $0.00In the Money | ---In the Money | 1,515In 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 | 12,508Out of the Money | |
BACIn the Money | $15.00In the Money | $19.35In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 1,478In 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 | 21,269Out of the Money | |
BACIn the Money | $13.00In the Money | $17.50In the Money | $15.00In the Money | $1.30In the Money | 6In the Money | 2,985In 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 | 57,034Out of the Money | |
BACIn the Money | $12.00In the Money | $16.30In the Money | $12.67In the Money | $-1.01In the Money | 1In the Money | 1,001In the Money | BACOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,032Out of the Money | |
BACIn the Money | $11.00In the Money | $15.40In the Money | $12.45In the Money | $0.00In the Money | ---In the Money | 2,003In the Money | BACOut of the Money | $0.00Out of the Money | $0.64Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,021Out of the Money | |
BACIn the Money | $10.90In the Money | $12.40In the Money | $12.05In the Money | $0.70In the Money | 59In the Money | 19,555In the Money | BACOut of the Money | $0.01Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 83Out of the Money | 73,342Out of the Money | |
BACIn the Money | $9.00In the Money | $13.40In the Money | $10.55In the Money | $0.00In the Money | ---In the Money | 105In the Money | BACOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 11Out of the Money | 2,301Out of the Money | |
BACIn the Money | $8.90In the Money | $11.25In the Money | $10.00In the Money | $1.39In the Money | 198In the Money | 23,023In the Money | BACOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 204Out of the Money | 50,601Out of the Money | |
BACIn the Money | $7.00In the Money | $11.05In the Money | $7.74In the Money | $0.00In the Money | ---In the Money | 806In the Money | BACOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 1Out of the Money | 10,209Out of the Money | |
BACIn the Money | $6.00In the Money | $9.45In the Money | $8.00In the Money | $1.63In the Money | 16In the Money | 38,988In the Money | BACOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 1,010Out of the Money | 29,736Out of the Money | |
BACIn the Money | $5.00In the Money | $9.05In the Money | $7.00In the Money | $1.38In the Money | 2In the Money | 8,408In the Money | BACOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 4Out of the Money | 19,082Out of the Money | |
BACIn the Money | $4.40In the Money | $8.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | BACOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 10Out of the Money | 5Out of the Money | |
BACIn the Money | $4.00In the Money | $7.25In the Money | $5.67In the Money | $1.22In the Money | 11In the Money | 4,399In the Money | BACOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 121Out of the Money | 27,359Out of the Money | |
BACIn the Money | $3.45In the Money | $7.65In the Money | $4.77In the Money | $0.00In the Money | ---In the Money | 9In the Money | BACOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
BACIn the Money | $3.40In the Money | $5.80In the Money | $5.00In the Money | $1.43In the Money | 888In the Money | 54,787In the Money | BACOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 181Out of the Money | 62,810Out of the Money | |
BACIn the Money | $4.40In the Money | $6.65In the Money | $4.40In the Money | $1.00In the Money | 5In the Money | 19In the Money | BACOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.08Out of the Money | $-0.06Out of the Money | 100Out of the Money | 284Out of the Money | |
BACIn the Money | $3.90In the Money | $4.25In the Money | $4.10In the Money | $1.28In the Money | 78In the Money | 10,899In the Money | BACOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.11Out of the Money | 361Out of the Money | 12,737Out of the Money | |
BACIn the Money | $3.45In the Money | $3.75In the Money | $3.28In the Money | $3.28In the Money | 1In the Money | ---In the Money | BACOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.11Out of the Money | $-0.11Out of the Money | 4,799Out of the Money | 2,742Out of the Money | |
BACIn the Money | $3.00In the Money | $3.25In the Money | $3.10In the Money | $1.26In the Money | 492In the Money | 38,973In the Money | BACNear the Money | $0.10Near the Money | $0.12Near the Money | $0.11Near the Money | $-0.23Near the Money | 188Near the Money | 24,336Near the Money | |
BACIn the Money | $2.53In the Money | $2.75In the Money | $2.13In the Money | $0.76In the Money | 24In the Money | 73In the Money | BACNear the Money | $0.14Near the Money | $0.16Near the Money | $0.15Near the Money | $-0.35Near the Money | 96Near the Money | 947Near the Money | |
BACIn the Money | $2.11In the Money | $2.20In the Money | $2.14In the Money | $0.98In the Money | 567In the Money | 41,614In the Money | BACNear the Money | $0.20Near the Money | $0.22Near the Money | $0.22Near the Money | $-0.48Near the Money | 1,262Near the Money | 14,220Near the Money | |
BACIn the Money | $1.67In the Money | $1.94In the Money | $1.58In the Money | $0.82In the Money | 105In the Money | 461In the Money | BACNear the Money | $0.30Near the Money | $0.32Near the Money | $0.32Near the Money | $-0.48Near the Money | 5,058Near the Money | 5,807Near the Money | |
BACIn the Money | $1.24In the Money | $1.47In the Money | $1.35In the Money | $0.77In the Money | 461In the Money | 21,039In the Money | BACNear the Money | $0.43Near the Money | $0.45Near the Money | $0.44Near the Money | $-0.82Near the Money | 9,920Near the Money | 12,272Near the Money | |
BACUnderlying issue's last price | $1.00Underlying issue's last price | $1.06Underlying issue's last price | $1.02Underlying issue's last price | $0.63Underlying issue's last price | 556Underlying issue's last price | 2,332Underlying issue's last price | Filter Table By Strike Price of$39.50Underlying issue's last price | BACUnderlying issue's last price | $0.60Underlying issue's last price | $0.64Underlying issue's last price | $0.66Underlying issue's last price | $-0.84Underlying issue's last price | 538Underlying issue's last price | 1,160Underlying issue's last price |
BACNear the Money | $0.74Near the Money | $0.76Near the Money | $0.74Near the Money | $0.48Near the Money | 5,783Near the Money | 41,684Near the Money | BACIn the Money | $0.84In the Money | $0.87In the Money | $0.87In the Money | $-0.90In the Money | 350In the Money | 6,609In the Money | |
BACNear the Money | $0.52Near the Money | $0.74Near the Money | $0.52Near the Money | $0.34Near the Money | 288Near the Money | 451Near the Money | BACIn the Money | $0.96In the Money | $1.36In the Money | $1.15In the Money | $-1.19In the Money | 82In the Money | 159In the Money | |
BACNear the Money | $0.35Near the Money | $0.37Near the Money | $0.37Near the Money | $0.25Near the Money | 909Near the Money | 28,019Near the Money | BACIn the Money | $1.39In the Money | $1.62In the Money | $2.00In the Money | $-0.60In the Money | 7In the Money | 4,553In the Money | |
BACNear the Money | $0.00Near the Money | $0.26Near the Money | $0.23Near the Money | $0.18Near the Money | 71Near the Money | 657Near the Money | BACIn the Money | $1.75In the Money | $1.95In the Money | $2.16In the Money | $-0.05In the Money | 5In the Money | 6In the Money | |
BACNear the Money | $0.14Near the Money | $0.16Near the Money | $0.15Near the Money | $0.10Near the Money | 124Near the Money | 16,277Near the Money | BACIn the Money | $1.02In the Money | $2.37In the Money | $2.54In the Money | $-0.07In the Money | 13In the Money | 435In the Money | |
BACNear the Money | $0.08Near the Money | $0.10Near the Money | $0.10Near the Money | $0.07Near the Money | 233Near the Money | 418Near the Money | BACIn the Money | $1.50In the Money | $2.87In the Money | $2.94In the Money | $-0.56In the Money | 1In the Money | 2In the Money | |
BACOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 25Out of the Money | 1,171Out of the Money | BACIn the Money | $3.05In the Money | $3.40In the Money | $3.25In the Money | $-0.85In the Money | 45In the Money | 1In the Money | |
BACOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 166Out of the Money | BACIn the Money | $3.50In the Money | $3.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BACOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 52Out of the Money | 358Out of the Money | BACIn the Money | $2.10In the Money | $6.30In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
BACOut of the Money | $0.01Out of the Money | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | BACIn the Money | $2.60In the Money | $6.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BACOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 3Out of the Money | 9,683Out of the Money | BACIn the Money | $3.05In the Money | $7.30In the Money | $7.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BACOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 5Out of the Money | 2Out of the Money | BACIn the Money | $4.10In the Money | $8.30In 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 | $0.00Out of the Money | ---Out of the Money | 3,098Out of the Money | BACIn the Money | $5.10In the Money | $9.30In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 69In the Money | |
BACOut 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 | 44Out of the Money | BACIn the Money | $6.10In the Money | $10.30In 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 | $2.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | BACIn the Money | $7.10In the Money | $11.30In 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 | 4,103Out of the Money | BACIn the Money | $8.10In the Money | $12.30In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
BACOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,180Out of the Money | BACIn the Money | $13.05In the Money | $17.40In the Money | $16.45In the Money | $0.00In the Money | ---In the Money | 1In the Money |