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 | $25.40In the Money | $27.70In the Money | $24.56In the Money | $0.00In the Money | ---In the Money | 2In the Money | BACOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 34Out of the Money | 5,883Out of the Money | |
BACIn the Money | $25.40In the Money | $27.65In the Money | $25.10In the Money | $0.00In the Money | ---In the Money | 153In 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 | 1Out of the Money | 12,417Out of the Money | |
BACIn the Money | $22.45In the Money | $22.80In the Money | $21.90In the Money | $0.00In the Money | ---In the Money | 563In 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 | 5,966Out of the Money | |
BACIn the Money | $20.50In the Money | $20.85In the Money | $21.13In the Money | $0.00In the Money | ---In the Money | 1,725In the Money | BACOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 4Out of the Money | 21,168Out of the Money | |
BACIn the Money | $17.60In the Money | $19.75In the Money | $18.25In the Money | $0.70In the Money | 5In the Money | 2,731In the Money | BACOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 21Out of the Money | 40,724Out of the Money | |
BACIn the Money | $15.65In the Money | $16.00In the Money | $16.35In the Money | $0.00In the Money | ---In the Money | 28,223In the Money | BACOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.11Out of the Money | $0.02Out of the Money | 20Out of the Money | 89,104Out of the Money | |
BACIn the Money | $14.70In the Money | $15.05In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | 5In the Money | BACOut of the Money | $0.11Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | |
BACIn the Money | $13.75In the Money | $14.10In the Money | $13.03In the Money | $0.00In the Money | ---In the Money | 3In the Money | BACOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 679Out of the Money | |
BACIn the Money | $11.85In the Money | $13.15In the Money | $12.88In the Money | $-0.36In the Money | 10In the Money | 18,839In the Money | BACOut of the Money | $0.16Out of the Money | $0.39Out of the Money | $0.19Out of the Money | $0.01Out of the Money | 2Out of the Money | 66,662Out of the Money | |
BACIn the Money | $11.95In the Money | $12.15In the Money | $11.56In the Money | $0.00In the Money | ---In the Money | 27In the Money | BACOut of the Money | $0.00Out of the Money | $0.43Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
BACIn the Money | $10.95In the Money | $11.30In the Money | $11.10In the Money | $-0.50In the Money | 21In the Money | 53,415In the Money | BACOut of the Money | $0.27Out of the Money | $0.49Out of the Money | $0.28Out of the Money | $0.02Out of the Money | 55Out of the Money | 81,034Out of the Money | |
BACIn the Money | $10.05In the Money | $10.40In the Money | $10.68In the Money | $0.00In the Money | ---In the Money | 1In the Money | BACOut of the Money | $0.06Out of the Money | $0.56Out of the Money | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,140Out of the Money | |
BACIn the Money | $9.15In the Money | $9.55In the Money | $9.40In the Money | $-0.45In the Money | 1In the Money | 25,296In the Money | BACOut of the Money | $0.41Out of the Money | $0.45Out of the Money | $0.42Out of the Money | $-0.01Out of the Money | 1Out of the Money | 25,548Out of the Money | |
BACIn the Money | $8.35In the Money | $9.50In the Money | $7.87In the Money | $0.00In the Money | ---In the Money | 70In the Money | BACOut of the Money | $0.51Out of the Money | $0.56Out of the Money | $0.58Out of the Money | $0.00Out of the Money | ---Out of the Money | 735Out of the Money | |
BACIn the Money | $7.50In the Money | $7.75In the Money | $7.67In the Money | $0.00In the Money | ---In the Money | 42In the Money | BACOut of the Money | $0.28Out of the Money | $0.70Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 405Out of the Money | |
BACIn the Money | $6.70In the Money | $7.05In the Money | $6.81In the Money | $-0.47In the Money | 74In the Money | 58,570In the Money | BACOut of the Money | $0.75Out of the Money | $0.87Out of the Money | $0.86Out of the Money | $0.05Out of the Money | 50Out of the Money | 49,114Out of the Money | |
BACIn the Money | $5.95In the Money | $6.05In the Money | $6.10In the Money | $-0.40In the Money | 5In the Money | 149In the Money | BACOut of the Money | $0.85Out of the Money | $1.08Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,419Out of the Money | |
BACIn the Money | $5.20In the Money | $5.45In the Money | $5.27In the Money | $-0.48In the Money | 58In the Money | 40,650In the Money | BACOut of the Money | $1.30Out of the Money | $1.35Out of the Money | $1.32Out of the Money | $0.10Out of the Money | 115Out of the Money | 27,095Out of the Money | |
BACIn the Money | $4.55In the Money | $4.65In the Money | $4.58In the Money | $0.03In the Money | 2In the Money | 420In the Money | BACNear the Money | $1.60Near the Money | $1.82Near the Money | $1.60Near the Money | $0.09Near the Money | 6Near the Money | 2,909Near the Money | |
BACIn the Money | $3.90In the Money | $4.00In the Money | $4.28In the Money | $0.00In the Money | ---In the Money | 1,098In the Money | BACNear the Money | $1.94Near the Money | $1.97Near the Money | $1.98Near the Money | $0.15Near the Money | 1Near the Money | 720Near the Money | |
BACUnderlying issue's last price | $3.35Underlying issue's last price | $3.40Underlying issue's last price | $3.40Underlying issue's last price | $-0.35Underlying issue's last price | 220Underlying issue's last price | 63,601Underlying issue's last price | Filter Table By Strike Price of$40.00Underlying issue's last price | BACUnderlying issue's last price | $2.34Underlying issue's last price | $2.37Underlying issue's last price | $2.35Underlying issue's last price | $0.16Underlying issue's last price | 378Underlying issue's last price | 3,854Underlying issue's last price |
BACNear the Money | $1.83Near the Money | $2.87Near the Money | $2.85Near the Money | $-0.41Near the Money | 2,567Near the Money | 1,963Near the Money | BACIn the Money | $2.80In the Money | $2.82In the Money | $2.81In the Money | $0.18In the Money | 298In the Money | 693In the Money | |
BACNear the Money | $2.16Near the Money | $2.39Near the Money | $2.37Near the Money | $-0.32Near the Money | 137Near the Money | 25,212Near the Money | BACIn the Money | $3.30In the Money | $3.35In the Money | $3.32In the Money | $0.20In the Money | 384In the Money | 1,265In the Money | |
BACNear the Money | $1.95Near the Money | $1.98Near the Money | $2.02Near the Money | $-0.20Near the Money | 6Near the Money | 2,470Near the Money | BACIn the Money | $3.85In the Money | $3.95In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 74In the Money | |
BACOut of the Money | $1.59Out of the Money | $1.62Out of the Money | $1.69Out of the Money | $-0.17Out of the Money | 3Out of the Money | 2,461Out of the Money | BACIn the Money | $4.50In the Money | $4.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BACOut of the Money | $1.29Out of the Money | $1.31Out of the Money | $1.32Out of the Money | $-0.22Out of the Money | 156Out of the Money | 20,828Out of the Money | BACIn the Money | $4.20In the Money | $5.35In the Money | $4.95In the Money | $-0.04In the Money | 2In the Money | 481In the Money | |
BACOut of the Money | $1.03Out of the Money | $1.05Out of the Money | $1.02Out of the Money | $-0.23Out of the Money | 3Out of the Money | 384Out of the Money | BACIn the Money | $5.95In the Money | $6.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BACOut of the Money | $0.82Out of the Money | $0.84Out of the Money | $0.82Out of the Money | $-0.18Out of the Money | 13Out of the Money | 16,603Out of the Money | BACIn the Money | $6.80In the Money | $7.95In the Money | $7.55In the Money | $0.00In the Money | ---In the Money | 399In the Money | |
BACOut of the Money | $0.65Out of the Money | $0.67Out of the Money | $0.67Out of the Money | $-0.12Out of the Money | 1Out of the Money | 465Out of the Money | BACIn the Money | $7.50In the Money | $7.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BACOut of the Money | $0.51Out of the Money | $0.53Out of the Money | $0.52Out of the Money | $0.02Out of the Money | 20Out of the Money | 274Out of the Money | BACIn the Money | $8.45In the Money | $8.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BACOut of the Money | $0.40Out of the Money | $0.42Out of the Money | $0.41Out of the Money | $-0.09Out of the Money | 8Out of the Money | 12,560Out of the Money | BACIn the Money | $8.50In the Money | $9.85In the Money | $9.52In the Money | $-8.43In the Money | 25In the Money | 5In the Money | |
BACOut of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.01Out of the Money | 5Out of the Money | 29,225Out of the Money | BACIn the Money | $14.35In the Money | $14.90In the Money | $16.22In the Money | $0.00In the Money | ---In the Money | 4In the Money |