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 | $20.90In the Money | $22.20In the Money | $21.84In the Money | $0.00In the Money | ---In the Money | 102In 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 | 12,607Out of the Money | |
BACIn the Money | $17.10In the Money | $21.45In the Money | $10.48In the Money | $0.00In the Money | ---In the Money | 9In the Money | BACOut 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 | 2,823Out of the Money | |
BACIn the Money | $16.65In the Money | $18.25In the Money | $15.86In the Money | $0.00In the Money | ---In the Money | 4In the Money | BACOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 863Out of the Money | |
BACIn the Money | $16.85In the Money | $17.25In the Money | $14.90In the Money | $0.00In the Money | ---In the Money | 65In 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 | 6,418Out of the Money | |
BACIn the Money | $15.85In the Money | $16.25In the Money | $15.00In the Money | $0.00In the Money | ---In the Money | 42In 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 | 1,149Out of the Money | |
BACIn the Money | $14.85In the Money | $15.25In the Money | $14.66In the Money | $0.00In the Money | ---In the Money | 73In 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 | 416Out of the Money | |
BACIn the Money | $13.85In the Money | $14.25In the Money | $12.85In the Money | $0.00In the Money | ---In the Money | 133In the Money | BACOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 2Out of the Money | 1,442Out of the Money | |
BACIn the Money | $12.10In the Money | $13.25In the Money | $10.40In the Money | $0.00In the Money | ---In the Money | 128In the Money | BACOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,002Out of the Money | |
BACIn the Money | $11.85In the Money | $13.10In the Money | $12.09In the Money | $0.14In the Money | 4In the Money | 668In the Money | BACOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16,319Out of the Money | |
BACIn the Money | $10.05In the Money | $11.30In the Money | $10.80In the Money | $0.00In the Money | ---In the Money | 345In the Money | BACOut of the Money | $0.01Out of the Money | $0.60Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 10Out of the Money | 1,564Out of the Money | |
BACIn the Money | $9.90In the Money | $10.30In the Money | $10.05In the Money | $0.00In the Money | ---In the Money | 1,033In the Money | BACOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 27Out of the Money | 4,535Out of the Money | |
BACIn the Money | $8.90In the Money | $9.30In the Money | $9.13In the Money | $1.48In the Money | 1In the Money | 1,609In the Money | BACOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 2Out of the Money | 4,860Out of the Money | |
BACIn the Money | $7.90In the Money | $8.30In the Money | $8.20In the Money | $0.10In the Money | 7In the Money | 3,650In 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 | 41Out of the Money | 2,748Out of the Money | |
BACIn the Money | $6.90In the Money | $8.10In the Money | $7.20In the Money | $0.10In the Money | 51In the Money | 4,561In the Money | BACOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 264Out of the Money | 20,288Out of the Money | |
BACIn the Money | $5.95In the Money | $6.35In the Money | $6.10In the Money | $0.06In the Money | 19In the Money | 4,018In the Money | BACOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 43Out of the Money | 25,829Out of the Money | |
BACIn the Money | $4.95In the Money | $5.75In the Money | $5.25In the Money | $0.15In the Money | 31In the Money | 46,588In the Money | BACOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 162Out of the Money | 40,912Out of the Money | |
BACIn the Money | $4.05In the Money | $4.85In the Money | $4.25In the Money | $0.05In the Money | 281In the Money | 14,362In the Money | BACOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $-0.04Out of the Money | 5,282Out of the Money | 13,133Out of the Money | |
BACIn the Money | $3.15In the Money | $4.05In the Money | $3.38In the Money | $0.13In the Money | 32In the Money | 9,530In the Money | BACNear the Money | $0.22Near the Money | $0.24Near the Money | $0.23Near the Money | $-0.03Near the Money | 807Near the Money | 6,200Near the Money | |
BACIn the Money | $2.38In the Money | $2.63In the Money | $2.50In the Money | $0.17In the Money | 218In the Money | 8,616In the Money | BACNear the Money | $0.41Near the Money | $0.43Near the Money | $0.43Near the Money | $-0.09Near the Money | 2,893Near the Money | 6,886Near the Money | |
BACUnderlying issue's last price | $1.81Underlying issue's last price | $2.00Underlying issue's last price | $1.82Underlying issue's last price | $0.19Underlying issue's last price | 331Underlying issue's last price | 11,904Underlying issue's last price | Filter Table By Strike Price of$41.00Underlying issue's last price | BACUnderlying issue's last price | $0.71Underlying issue's last price | $0.84Underlying issue's last price | $0.72Underlying issue's last price | $-0.13Underlying issue's last price | 464Underlying issue's last price | 2,783Underlying issue's last price |
BACNear the Money | $1.24Near the Money | $1.38Near the Money | $1.24Near the Money | $0.15Near the Money | 8,360Near the Money | 9,258Near the Money | BACIn the Money | $1.13In the Money | $1.21In the Money | $1.17In the Money | $-0.16In the Money | 983In the Money | 746In the Money | |
BACNear the Money | $0.79Near the Money | $0.90Near the Money | $0.78Near the Money | $0.10Near the Money | 8,628Near the Money | 3,306Near the Money | BACIn the Money | $1.69In the Money | $3.85In the Money | $1.72In the Money | $-0.27In the Money | 192In the Money | 303In the Money | |
BACNear the Money | $0.46Near the Money | $0.48Near the Money | $0.45Near the Money | $0.06Near the Money | 1,361Near the Money | 4,242Near the Money | BACIn the Money | $2.31In the Money | $2.55In the Money | $2.32In the Money | $-0.15In the Money | 31In the Money | 22In the Money | |
BACOut of the Money | $0.25Out of the Money | $0.27Out of the Money | $0.26Out of the Money | $0.05Out of the Money | 3,177Out of the Money | 6,228Out of the Money | BACIn the Money | $3.05In the Money | $3.40In the Money | $3.10In the Money | $-0.25In the Money | 1In the Money | 32In the Money | |
BACOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $-0.01Out of the Money | 97Out of the Money | 2,026Out of the Money | BACIn the Money | $2.07In the Money | $4.35In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 50In the Money | |
BACOut of the Money | $0.07Out of the Money | $0.13Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 19Out of the Money | 932Out of the Money | BACIn the Money | $4.90In the Money | $5.30In the Money | $5.08In the Money | $-0.27In the Money | 1In the Money | 12In the Money | |
BACOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 20Out of the Money | 106Out of the Money | BACIn the Money | $5.90In the Money | $6.30In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 61Out of the Money | 120Out of the Money | BACIn the Money | $6.90In the Money | $7.30In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 832Out of the Money | BACIn the Money | $7.90In the Money | $8.30In the Money | $11.35In the Money | $0.00In the Money | ---In the Money | ---In the Money |