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 | $19.25In the Money | $19.50In the Money | $19.60In the Money | $0.00In the Money | ---In the Money | 8In the Money | BACOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,415Out of the Money | |
BACIn the Money | $14.25In the Money | $14.70In the Money | $14.65In the Money | $0.00In the Money | ---In the Money | 25In the Money | BACOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 12Out of the Money | 1,632Out of the Money | |
BACIn the Money | $8.45In the Money | $10.65In the Money | $9.90In the Money | $-0.45In the Money | 1In the Money | 420In the Money | BACOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 21Out of the Money | 16,550Out of the Money | |
BACIn the Money | $6.45In the Money | $8.65In the Money | $8.95In the Money | $0.00In the Money | ---In the Money | 14In 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 | 4Out of the Money | 1,674Out of the Money | |
BACIn the Money | $7.45In the Money | $7.60In the Money | $8.37In the Money | $0.00In the Money | ---In the Money | 59In 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 | 4Out of the Money | 1,253Out of the Money | |
BACIn the Money | $6.50In the Money | $6.60In the Money | $7.01In the Money | $0.24In the Money | 9In the Money | 837In the Money | BACOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 46Out of the Money | 830Out of the Money | |
BACIn the Money | $5.50In the Money | $5.65In the Money | $5.70In the Money | $-0.21In the Money | 3In the Money | 216In the Money | BACOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 28Out of the Money | 1,996Out of the Money | |
BACIn the Money | $4.55In the Money | $4.65In the Money | $5.00In the Money | $0.20In the Money | 45In the Money | 7,759In the Money | BACOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $0.00Out of the Money | 117Out of the Money | 20,892Out of the Money | |
BACIn the Money | $3.90In the Money | $4.20In the Money | $4.35In the Money | $-0.20In the Money | 6In the Money | 7In the Money | BACOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.01Out of the Money | 5Out of the Money | 261Out of the Money | |
BACIn the Money | $3.60In the Money | $3.75In the Money | $3.75In the Money | $0.13In the Money | 1In the Money | 728In the Money | BACOut of the Money | $0.18Out of the Money | $0.19Out of the Money | $0.17Out of the Money | $-0.01Out of the Money | 37Out of the Money | 7,296Out of the Money | |
BACIn the Money | $3.20In the Money | $3.30In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 8In the Money | BACNear the Money | $0.23Near the Money | $0.24Near the Money | $0.22Near the Money | $0.00Near the Money | 9Near the Money | 77Near the Money | |
BACIn the Money | $2.77In the Money | $2.83In the Money | $2.88In the Money | $-0.20In the Money | 101In the Money | 7,101In the Money | BACNear the Money | $0.30Near the Money | $0.31Near the Money | $0.31Near the Money | $0.02Near the Money | 293Near the Money | 10,824Near the Money | |
BACIn the Money | $2.37In the Money | $2.42In the Money | $2.65In the Money | $0.09In the Money | 7In the Money | 3In the Money | BACNear the Money | $0.39Near the Money | $0.41Near the Money | $0.40Near the Money | $0.04Near the Money | 57Near the Money | 164Near the Money | |
BACIn the Money | $2.00In the Money | $2.04In the Money | $2.11In the Money | $-0.06In the Money | 118In the Money | 3,708In the Money | BACNear the Money | $0.51Near the Money | $0.53Near the Money | $0.52Near the Money | $0.03Near the Money | 120Near the Money | 7,137Near the Money | |
BACIn the Money | $1.66In the Money | $1.69In the Money | $1.70In the Money | $0.11In the Money | 21In the Money | 53In the Money | BACNear the Money | $0.66Near the Money | $0.69Near the Money | $0.62Near the Money | $-0.01Near the Money | 56Near the Money | 1,007Near the Money | |
BACUnderlying issue's last price | $1.35Underlying issue's last price | $1.38Underlying issue's last price | $1.35Underlying issue's last price | $-0.19Underlying issue's last price | 424Underlying issue's last price | 10,886Underlying issue's last price | Filter Table By Strike Price of$39.00Underlying issue's last price | BACUnderlying issue's last price | $0.85Underlying issue's last price | $0.87Underlying issue's last price | $0.87Underlying issue's last price | $0.06Underlying issue's last price | 766Underlying issue's last price | 12,043Underlying issue's last price |
BACNear the Money | $1.07Near the Money | $1.09Near the Money | $1.10Near the Money | $-0.10Near the Money | 150Near the Money | 273Near the Money | BACIn the Money | $1.08In the Money | $1.10In the Money | $1.09In the Money | $0.09In the Money | 329In the Money | 215In the Money | |
BACNear the Money | $0.83Near the Money | $0.85Near the Money | $0.85Near the Money | $-0.09Near the Money | 1,457Near the Money | 15,966Near the Money | BACIn the Money | $1.33In the Money | $1.35In the Money | $1.26In the Money | $0.01In the Money | 350In the Money | 13,089In the Money | |
BACNear the Money | $0.63Near the Money | $0.65Near the Money | $0.65Near the Money | $-0.08Near the Money | 742Near the Money | 655Near the Money | BACIn the Money | $1.63In the Money | $1.66In the Money | $1.52In the Money | $0.02In the Money | 15In the Money | 74In the Money | |
BACNear the Money | $0.47Near the Money | $0.48Near the Money | $0.47Near the Money | $-0.08Near the Money | 753Near the Money | 8,753Near the Money | BACIn the Money | $1.84In the Money | $2.01In the Money | $1.67In the Money | $-0.14In the Money | 7In the Money | 3,884In the Money | |
BACNear the Money | $0.33Near the Money | $0.35Near the Money | $0.37Near the Money | $-0.04Near the Money | 7,904Near the Money | 727Near the Money | BACIn the Money | $2.12In the Money | $2.38In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
BACNear the Money | $0.23Near the Money | $0.25Near the Money | $0.24Near the Money | $-0.05Near the Money | 870Near the Money | 53,675Near the Money | BACIn the Money | $2.72In the Money | $2.99In the Money | $2.59In the Money | $-0.07In the Money | 3In the Money | 4,873In the Money | |
BACOut of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.20Out of the Money | $-0.01Out of the Money | 697Out of the Money | 165Out of the Money | BACIn the Money | $3.15In the Money | $3.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BACOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.03Out of the Money | 135Out of the Money | 30,756Out of the Money | BACIn the Money | $3.60In the Money | $3.70In the Money | $3.27In the Money | $-0.33In the Money | 3In the Money | 2,617In the Money | |
BACOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 10Out of the Money | 1,205Out of the Money | BACIn the Money | $3.05In the Money | $5.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BACOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 22Out of the Money | 8,531Out of the Money | BACIn the Money | $4.55In the Money | $5.25In the Money | $4.65In the Money | $0.00In the Money | ---In the Money | 93In the Money | |
BACOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 1Out of the Money | 27Out of the Money | BACIn the Money | $4.95In the Money | $6.15In the Money | $5.00In 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 | 302Out of the Money | 17,532Out of the Money | BACIn the Money | $5.40In the Money | $5.85In the Money | $5.20In 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 | $0.00Out of the Money | ---Out of the Money | 2,914Out of the Money | BACIn the Money | $6.50In the Money | $6.80In the Money | $5.60In 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 | $0.00Out of the Money | ---Out of the Money | 4,594Out of the Money | BACIn the Money | $7.40In the Money | $7.70In the Money | $7.20In 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 | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 5,168Out of the Money | BACIn the Money | $8.50In the Money | $8.75In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BACOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,150Out of the Money | BACIn the Money | $9.40In the Money | $9.85In the Money | $10.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BACOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 2,016Out of the Money | BACIn the Money | $10.55In the Money | $10.65In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BACOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 190Out of the Money | BACIn the Money | $14.05In the Money | $17.60In the Money | $14.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
BACOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | BACIn the Money | $20.55In the Money | $20.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BACOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | BACIn the Money | $25.50In the Money | $25.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |