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 | $19.40In the Money | $21.65In the Money | $19.66In the Money | $0.00In the Money | ---In the Money | 101In 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 | $16.45In the Money | $18.65In 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 | $15.45In the Money | $17.70In the Money | $15.86In the Money | $0.00In the Money | ---In the Money | 4In 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 | 863Out of the Money | |
BACIn the Money | $14.45In the Money | $17.65In 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 | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 6,427Out of the Money | |
BACIn the Money | $13.45In the Money | $15.65In the Money | $13.70In the Money | $0.00In the Money | ---In the Money | 40In the Money | BACOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,118Out of the Money | |
BACIn the Money | $12.45In the Money | $14.70In the Money | $13.25In the Money | $0.00In the Money | ---In the Money | 72In 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 | 3Out of the Money | 409Out of the Money | |
BACIn the Money | $10.65In the Money | $13.70In the Money | $12.85In the Money | $0.00In the Money | ---In the Money | 133In the Money | BACOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,442Out of the Money | |
BACIn the Money | $10.50In the Money | $11.75In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,745Out of the Money | |
BACIn the Money | $9.10In the Money | $12.70In the Money | $10.88In the Money | $0.68In the Money | 1In the Money | 662In the Money | BACOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 222Out of the Money | 16,372Out of the Money | |
BACIn the Money | $8.55In the Money | $10.75In the Money | $9.72In the Money | $0.19In the Money | 2In the Money | 344In the Money | BACOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 27Out of the Money | 1,614Out of the Money | |
BACIn the Money | $7.50In the Money | $9.75In the Money | $8.52In the Money | $0.00In the Money | ---In the Money | 1,040In 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 | 2Out of the Money | 4,505Out of the Money | |
BACIn the Money | $5.70In the Money | $8.80In the Money | $7.65In the Money | $-1.55In the Money | 1In the Money | 1,609In 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 | 23Out of the Money | 4,863Out of the Money | |
BACIn the Money | $5.55In the Money | $7.80In the Money | $7.07In the Money | $0.00In the Money | ---In the Money | 3,662In the Money | BACOut of the Money | $0.05Out of the Money | $0.27Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 20Out of the Money | 2,771Out of the Money | |
BACIn the Money | $5.65In the Money | $5.75In the Money | $5.75In the Money | $-0.48In the Money | 16In the Money | 4,558In the Money | BACOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 375Out of the Money | 20,015Out of the Money | |
BACIn the Money | $4.70In the Money | $4.90In the Money | $4.80In the Money | $-0.53In the Money | 28In the Money | 4,051In the Money | BACOut of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $0.01Out of the Money | 361Out of the Money | 25,798Out of the Money | |
BACIn the Money | $3.80In the Money | $3.90In the Money | $3.82In the Money | $-0.58In the Money | 39In the Money | 46,681In the Money | BACOut of the Money | $0.21Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $0.03Out of the Money | 331Out of the Money | 40,343Out of the Money | |
BACIn the Money | $2.97In the Money | $3.05In the Money | $2.97In the Money | $-0.53In the Money | 44In the Money | 14,355In the Money | BACNear the Money | $0.36Near the Money | $0.37Near the Money | $0.37Near the Money | $0.07Near the Money | 165Near the Money | 13,139Near the Money | |
BACIn the Money | $2.22In the Money | $2.37In the Money | $2.25In the Money | $-0.42In the Money | 49In the Money | 9,522In the Money | BACNear the Money | $0.60Near the Money | $0.62Near the Money | $0.61Near the Money | $0.10Near the Money | 529Near the Money | 6,239Near the Money | |
BACUnderlying issue's last price | $1.60Underlying issue's last price | $1.62Underlying issue's last price | $1.62Underlying issue's last price | $-0.35Underlying issue's last price | 201Underlying issue's last price | 8,765Underlying issue's last price | Filter Table By Strike Price of$40.00Underlying issue's last price | BACUnderlying issue's last price | $0.96Underlying issue's last price | $0.98Underlying issue's last price | $0.96Underlying issue's last price | $0.15Underlying issue's last price | 518Underlying issue's last price | 6,125Underlying issue's last price |
BACNear the Money | $1.07Near the Money | $1.09Near the Money | $1.09Near the Money | $-0.32Near the Money | 721Near the Money | 11,998Near the Money | BACIn the Money | $1.44In the Money | $1.46In the Money | $1.44In the Money | $0.24In the Money | 91In the Money | 1,744In the Money | |
BACNear the Money | $0.67Near the Money | $0.68Near the Money | $0.68Near the Money | $-0.23Near the Money | 1,346Near the Money | 9,636Near the Money | BACIn the Money | $2.06In the Money | $2.08In the Money | $2.03In the Money | $0.31In the Money | 13In the Money | 529In the Money | |
BACNear the Money | $0.40Near the Money | $0.41Near the Money | $0.39Near the Money | $-0.17Near the Money | 61Near the Money | 2,586Near the Money | BACIn the Money | $2.49In the Money | $4.25In the Money | $2.85In the Money | $-0.15In the Money | 32In the Money | 39In the Money | |
BACOut of the Money | $0.23Out of the Money | $0.24Out of the Money | $0.23Out of the Money | $-0.11Out of the Money | 22Out of the Money | 3,201Out of the Money | BACIn the Money | $3.50In the Money | $3.75In the Money | $3.95In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
BACOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.08Out of the Money | 57Out of the Money | 6,418Out of the Money | BACIn the Money | $3.55In the Money | $5.70In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
BACOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 1Out of the Money | 1,830Out of the Money | BACIn the Money | $5.45In the Money | $6.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BACOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 858Out of the Money | BACIn the Money | $6.45In the Money | $8.70In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 1In 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 | ---Out of the Money | 25Out of the Money | BACIn the Money | $6.55In the Money | $8.70In 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 | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | BACIn the Money | $7.50In the Money | $9.75In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 716Out of the Money | BACIn the Money | $9.45In the Money | $10.70In the Money | $11.35In the Money | $0.00In the Money | ---In the Money | ---In the Money |