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 | $27.10In the Money | $27.35In the Money | $25.25In the Money | $0.00In the Money | ---In the Money | 2In 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 | 59Out of the Money | 7,741Out of the Money | |
BACIn the Money | $24.20In the Money | $25.40In the Money | $25.40In the Money | $0.00In the Money | ---In the Money | 138In the Money | BACOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 90Out of the Money | 13,596Out of the Money | |
BACIn the Money | $22.25In the Money | $22.55In the Money | $21.28In the Money | $0.00In the Money | ---In the Money | 484In the Money | BACOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 17Out of the Money | 5,955Out of the Money | |
BACIn the Money | $20.15In the Money | $20.55In the Money | $19.86In the Money | $0.00In the Money | ---In the Money | 1,557In the Money | BACOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 221Out of the Money | 20,775Out of the Money | |
BACIn the Money | $17.20In the Money | $17.45In the Money | $16.21In the Money | $0.00In the Money | ---In the Money | 2,571In the Money | BACOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 41,060Out of the Money | |
BACIn the Money | $15.35In the Money | $15.45In the Money | $15.47In the Money | $1.07In the Money | 6In the Money | 21,563In the Money | BACOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 560Out of the Money | 89,601Out of the Money | |
BACIn the Money | $14.15In the Money | $14.50In the Money | $14.87In the Money | $0.00In the Money | ---In the Money | 2In the Money | BACOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 237Out of the Money | |
BACIn the Money | $13.40In the Money | $13.70In the Money | $12.25In the Money | $0.00In the Money | ---In the Money | 56In the Money | BACOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.01Out of the Money | 20Out of the Money | 1,697Out of the Money | |
BACIn the Money | $12.45In the Money | $12.65In the Money | $12.50In the Money | $0.90In the Money | 4In the Money | 18,406In the Money | BACOut of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.02Out of the Money | 4Out of the Money | 67,756Out of the Money | |
BACIn the Money | $11.45In the Money | $11.75In the Money | $11.52In the Money | $0.00In the Money | ---In the Money | 28In the Money | BACOut of the Money | $0.17Out of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,678Out of the Money | |
BACIn the Money | $10.50In the Money | $10.60In the Money | $10.65In the Money | $0.95In the Money | 2,337In the Money | 50,417In the Money | BACOut of the Money | $0.21Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $-0.04Out of the Money | 2,096Out of the Money | 83,518Out of the Money | |
BACIn the Money | $9.55In the Money | $10.65In the Money | $9.85In the Money | $0.00In the Money | ---In the Money | 61In the Money | BACOut of the Money | $0.24Out of the Money | $0.26Out of the Money | $0.27Out of the Money | $-0.05Out of the Money | 44Out of the Money | 1,850Out of the Money | |
BACIn the Money | $8.60In the Money | $8.95In the Money | $8.73In the Money | $0.98In the Money | 50In the Money | 22,038In the Money | BACOut of the Money | $0.30Out of the Money | $0.31Out of the Money | $0.30Out of the Money | $-0.08Out of the Money | 167Out of the Money | 21,230Out of the Money | |
BACIn the Money | $7.70In the Money | $7.80In the Money | $7.41In the Money | $0.00In the Money | ---In the Money | 957In the Money | BACOut of the Money | $0.37Out of the Money | $0.39Out of the Money | $0.40Out of the Money | $-0.10Out of the Money | 20Out of the Money | 10,718Out of the Money | |
BACIn the Money | $6.80In the Money | $6.90In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 412In the Money | BACOut of the Money | $0.47Out of the Money | $0.50Out of the Money | $0.48Out of the Money | $-0.14Out of the Money | 21Out of the Money | 11,843Out of the Money | |
BACIn the Money | $5.95In the Money | $6.05In the Money | $6.05In the Money | $1.00In the Money | 20In the Money | 57,627In the Money | BACOut of the Money | $0.62Out of the Money | $0.64Out of the Money | $0.62Out of the Money | $-0.20Out of the Money | 296Out of the Money | 52,619Out of the Money | |
BACIn the Money | $5.15In the Money | $5.25In the Money | $5.09In the Money | $0.36In the Money | 1In the Money | 1,177In the Money | BACOut of the Money | $0.80Out of the Money | $0.82Out of the Money | $0.81Out of the Money | $-0.22Out of the Money | 219Out of the Money | 7,419Out of the Money | |
BACIn the Money | $4.40In the Money | $4.50In the Money | $4.47In the Money | $0.86In the Money | 58In the Money | 40,047In the Money | BACOut of the Money | $1.03Out of the Money | $1.05Out of the Money | $1.04Out of the Money | $-0.31Out of the Money | 262Out of the Money | 41,250Out of the Money | |
BACIn the Money | $3.70In the Money | $3.80In the Money | $3.80In the Money | $1.00In the Money | 68In the Money | 1,599In the Money | BACNear the Money | $1.31Near the Money | $1.35Near the Money | $1.35Near the Money | $-0.34Near the Money | 70Near the Money | 27,513Near the Money | |
BACIn the Money | $3.05In the Money | $3.15In the Money | $3.05In the Money | $0.52In the Money | 168In the Money | 4,036In the Money | BACNear the Money | $1.67Near the Money | $1.70Near the Money | $1.71Near the Money | $-0.38Near the Money | 44Near the Money | 27,639Near the Money | |
BACUnderlying issue's last price | $2.49Underlying issue's last price | $2.53Underlying issue's last price | $2.52Underlying issue's last price | $0.47Underlying issue's last price | 1,199Underlying issue's last price | 63,099Underlying issue's last price | Filter Table By Strike Price of$40.00Underlying issue's last price | BACUnderlying issue's last price | $2.08Underlying issue's last price | $2.12Underlying issue's last price | $2.08Underlying issue's last price | $-0.51Underlying issue's last price | 328Underlying issue's last price | 9,719Underlying issue's last price |
BACNear the Money | $1.98Near the Money | $2.02Near the Money | $1.99Near the Money | $0.37Near the Money | 331Near the Money | 16,903Near the Money | BACIn the Money | $2.58In the Money | $2.62In the Money | $2.56In the Money | $-0.56In the Money | 33In the Money | 7,185In the Money | |
BACNear the Money | $1.55Near the Money | $1.58Near the Money | $1.58Near the Money | $0.33Near the Money | 85Near the Money | 30,329Near the Money | BACIn the Money | $3.10In the Money | $3.20In the Money | $3.20In the Money | $-0.74In the Money | 3In the Money | 7,661In the Money | |
BACNear the Money | $1.18Near the Money | $1.21Near the Money | $1.24Near the Money | $0.27Near the Money | 174Near the Money | 4,073Near the Money | BACIn the Money | $3.75In the Money | $3.85In the Money | $3.91In the Money | $-0.37In the Money | 6In the Money | 2,150In the Money | |
BACOut of the Money | $0.89Out of the Money | $0.91Out of the Money | $0.93Out of the Money | $0.21Out of the Money | 269Out of the Money | 10,557Out of the Money | BACIn the Money | $4.45In the Money | $4.55In the Money | $4.65In the Money | $-0.95In the Money | 5In the Money | 3,771In the Money | |
BACOut of the Money | $0.66Out of the Money | $0.68Out of the Money | $0.67Out of the Money | $0.15Out of the Money | 295Out of the Money | 28,062Out of the Money | BACIn the Money | $5.25In the Money | $5.35In the Money | $5.95In the Money | $0.00In the Money | ---In the Money | 1,163In the Money | |
BACOut of the Money | $0.48Out of the Money | $0.50Out of the Money | $0.49Out of the Money | $0.14Out of the Money | 163Out of the Money | 2,818Out of the Money | BACIn the Money | $6.05In the Money | $7.20In the Money | $6.95In the Money | $0.00In the Money | ---In the Money | 337In the Money | |
BACOut of the Money | $0.34Out of the Money | $0.36Out of the Money | $0.36Out of the Money | $0.11Out of the Money | 19Out of the Money | 11,682Out of the Money | BACIn the Money | $6.95In the Money | $7.05In the Money | $7.00In the Money | $1.75In the Money | 2In the Money | 388In the Money | |
BACOut of the Money | $0.24Out of the Money | $0.26Out of the Money | $0.26Out of the Money | $0.07Out of the Money | 70Out of the Money | 1,121Out of the Money | BACIn the Money | $7.65In the Money | $8.15In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BACOut of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.19Out of the Money | $0.05Out of the Money | 3Out of the Money | 936Out of the Money | BACIn the Money | $8.80In the Money | $8.95In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BACOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $0.02Out of the Money | 131Out of the Money | 21,889Out of the Money | BACIn the Money | $9.55In the Money | $10.15In the Money | $11.04In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
BACOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 518Out of the Money | 35,940Out of the Money | BACIn the Money | $14.80In the Money | $15.10In the Money | $11.50In the Money | $0.00In the Money | ---In the Money | 6In 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 | 102Out of the Money | BACIn the Money | $19.80In the Money | $19.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BACOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 465Out of the Money | BACIn the Money | $24.60In the Money | $24.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |