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 | $19.65In the Money | $23.25In 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 | $20.25In 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 | $0.03Out 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 | $15.50In the Money | $18.25In the Money | $15.86In the Money | $0.00In the Money | ---In the Money | 4In the Money | BACOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 863Out of the Money | |
BACIn the Money | $14.00In the Money | $18.25In 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 | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,427Out of the Money | |
BACIn the Money | $14.05In the Money | $15.50In 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 | $0.07Out 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 | $12.15In the Money | $15.75In the Money | $13.25In the Money | $0.00In the Money | ---In the Money | 72In the Money | BACOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 409Out of the Money | |
BACIn the Money | $11.70In the Money | $14.75In the Money | $12.85In the Money | $1.92In the Money | 2In the Money | 133In 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 | ---Out of the Money | 1,442Out of the Money | |
BACIn the Money | $11.05In the Money | $13.80In 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 | $10.10In the Money | $13.35In the Money | $10.20In the Money | $0.00In the Money | ---In the Money | 662In the Money | BACOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 31Out of the Money | 16,294Out of the Money | |
BACIn the Money | $8.70In the Money | $12.30In the Money | $9.53In the Money | $0.00In the Money | ---In the Money | 344In 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 | 1,634Out of the Money | |
BACIn the Money | $8.10In the Money | $10.80In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,505Out of the Money | |
BACIn the Money | $6.75In the Money | $10.35In the Money | $9.20In the Money | $0.00In the Money | ---In 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 | $-0.01Out of the Money | 523Out of the Money | 4,775Out of the Money | |
BACIn the Money | $5.95In the Money | $9.35In the Money | $7.00In the Money | $0.80In the Money | 2In the Money | 3,663In the Money | BACOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 11Out of the Money | 2,773Out of the Money | |
BACIn the Money | $4.25In the Money | $7.90In the Money | $6.23In the Money | $0.88In the Money | 107In the Money | 4,562In the Money | BACOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.03Out of the Money | 117Out of the Money | 19,969Out of the Money | |
BACIn the Money | $4.25In the Money | $5.45In the Money | $5.33In the Money | $0.90In the Money | 49In the Money | 4,091In the Money | BACOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.07Out of the Money | 14Out of the Money | 25,802Out of the Money | |
BACIn the Money | $4.35In the Money | $4.45In the Money | $4.05In the Money | $0.52In the Money | 7In the Money | 46,656In the Money | BACOut of the Money | $0.18Out of the Money | $0.19Out of the Money | $0.19Out of the Money | $-0.11Out of the Money | 5,102Out of the Money | 35,368Out of the Money | |
BACIn the Money | $3.45In the Money | $3.55In the Money | $3.50In the Money | $0.76In the Money | 184In the Money | 14,427In the Money | BACNear the Money | $0.30Near the Money | $0.31Near the Money | $0.32Near the Money | $-0.20Near the Money | 546Near the Money | 12,994Near the Money | |
BACIn the Money | $2.50In the Money | $2.78In the Money | $2.70In the Money | $0.64In the Money | 157In the Money | 9,561In the Money | BACNear the Money | $0.50Near the Money | $0.51Near the Money | $0.50Near the Money | $-0.30Near the Money | 413Near the Money | 4,621Near the Money | |
BACUnderlying issue's last price | $2.01Underlying issue's last price | $2.04Underlying issue's last price | $2.02Underlying issue's last price | $0.57Underlying issue's last price | 1,163Underlying issue's last price | 9,161Underlying issue's last price | Filter Table By Strike Price of$40.00Underlying issue's last price | BACUnderlying issue's last price | $0.80Underlying issue's last price | $0.81Underlying issue's last price | $0.80Underlying issue's last price | $-0.39Underlying issue's last price | 714Underlying issue's last price | 5,911Underlying issue's last price |
BACNear the Money | $1.43Near the Money | $1.44Near the Money | $1.43Near the Money | $0.46Near the Money | 1,134Near the Money | 11,854Near the Money | BACIn the Money | $1.22In the Money | $1.24In the Money | $1.25In the Money | $-0.48In the Money | 370In the Money | 1,405In the Money | |
BACNear the Money | $0.96Near the Money | $0.98Near the Money | $0.97Near the Money | $0.35Near the Money | 1,364Near the Money | 8,387Near the Money | BACIn the Money | $1.75In the Money | $1.78In the Money | $1.79In the Money | $-0.46In the Money | 141In the Money | 383In the Money | |
BACNear the Money | $0.60Near the Money | $0.62Near the Money | $0.61Near the Money | $0.24Near the Money | 644Near the Money | 2,310Near the Money | BACIn the Money | $2.36In the Money | $2.47In the Money | $3.00In the Money | $-0.45In the Money | 10In the Money | 29In the Money | |
BACOut of the Money | $0.36Out of the Money | $0.37Out of the Money | $0.36Out of the Money | $0.14Out of the Money | 288Out of the Money | 2,995Out of the Money | BACIn the Money | $3.15In the Money | $5.00In the Money | $3.95In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
BACOut of the Money | $0.20Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $0.07Out of the Money | 205Out of the Money | 6,415Out of the Money | BACIn the Money | $3.95In the Money | $4.25In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
BACOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.04Out of the Money | 5Out of the Money | 1,833Out of the Money | BACIn the Money | $4.90In the Money | $7.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BACOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 25Out of the Money | 836Out of the Money | BACIn the Money | $4.50In the Money | $8.15In the Money | $6.30In the Money | $-0.71In the Money | 1In the Money | ---In the Money | |
BACOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 2Out of the Money | 25Out of the Money | BACIn the Money | $5.95In the Money | $9.15In 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 | $0.03Out of the Money | $0.00Out of the Money | 2Out of the Money | 120Out of the Money | BACIn the Money | $7.90In the Money | $10.15In 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 | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 715Out of the Money | BACIn the Money | $8.90In the Money | $11.15In the Money | $11.35In the Money | $0.00In the Money | ---In the Money | ---In the Money |