• LAST PRICE
    23.0800
  • TODAY'S CHANGE (%)
    0.0000 (0.0000%)
  • Bid / Lots
    18.8000/ 3
  • Ask / Lots
    18.8500/ 6
  • Open / Previous Close
    26.9400 / 23.0800
  • Day Range
    Low 22.5000
    High 30.0000
  • 52 Week Range
    Low 4.3800
    High 30.1386
  • Volume
    261,697,630
    above average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday August 19, 2022)

  • Put Options (expires Friday August 19, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
BBBYIn the Money
$21.60In the Money
$22.50In the Money
$22.98In the Money
$5.38In the Money
230In the Money
33In the Money
BBBYOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
2Out of the Money
276Out of the Money
BBBYIn the Money
$20.05In the Money
$22.75In the Money
$24.00In the Money
$5.77In the Money
6In the Money
---In the Money
BBBYOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
110Out of the Money
3Out of the Money
BBBYIn the Money
$20.50In the Money
$22.55In the Money
$24.69In the Money
$5.51In the Money
7In the Money
62In the Money
BBBYOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
50Out of the Money
56Out of the Money
BBBYIn the Money
$20.10In the Money
$22.00In the Money
$22.50In the Money
$5.35In the Money
6In the Money
3In the Money
BBBYOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,368Out of the Money
BBBYIn the Money
$19.60In the Money
$21.20In the Money
$23.41In the Money
$6.76In the Money
170In the Money
61In the Money
BBBYOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
101Out of the Money
5,499Out of the Money
BBBYIn the Money
$18.90In the Money
$21.10In the Money
$22.60In the Money
$-0.70In the Money
3In the Money
7In the Money
BBBYOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
3Out of the Money
4,372Out of the Money
BBBYIn the Money
$18.55In the Money
$20.20In the Money
$22.30In the Money
$5.70In the Money
20In the Money
227In the Money
BBBYOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
8,693Out of the Money
BBBYIn the Money
$18.15In the Money
$19.40In the Money
$22.30In the Money
$7.50In the Money
21In the Money
101In the Money
BBBYOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
70Out of the Money
3,861Out of the Money
BBBYIn the Money
$17.65In the Money
$19.25In the Money
$21.35In the Money
$6.18In the Money
260In the Money
1,929In the Money
BBBYOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
219Out of the Money
10,027Out of the Money
BBBYIn the Money
$17.00In the Money
$18.80In the Money
$18.90In the Money
$3.20In the Money
22In the Money
114In the Money
BBBYOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
746Out of the Money
5,677Out of the Money
BBBYIn the Money
$16.50In the Money
$17.75In the Money
$17.50In the Money
$3.29In the Money
52In the Money
1,456In the Money
BBBYOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
472Out of the Money
16,530Out of the Money
BBBYIn the Money
$16.00In the Money
$17.40In the Money
$16.55In the Money
$2.90In the Money
544In the Money
1,270In the Money
BBBYOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
711Out of the Money
4,259Out of the Money
BBBYIn the Money
$15.60In the Money
$16.75In the Money
$15.95In the Money
$1.65In the Money
83In the Money
1,450In the Money
BBBYOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
3,248Out of the Money
6,350Out of the Money
BBBYIn the Money
$15.00In the Money
$16.40In the Money
$16.30In the Money
$3.15In the Money
56In the Money
589In the Money
BBBYOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
3,467Out of the Money
3,981Out of the Money
BBBYIn the Money
$14.60In the Money
$16.05In the Money
$14.90In the Money
$1.80In the Money
234In the Money
3,579In the Money
BBBYOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
2,357Out of the Money
8,651Out of the Money
BBBYIn the Money
$14.10In the Money
$15.65In the Money
$17.00In the Money
$6.80In the Money
48In the Money
1,375In the Money
BBBYOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
630Out of the Money
5,915Out of the Money
BBBYIn the Money
$13.55In the Money
$14.40In the Money
$15.00In the Money
$3.25In the Money
428In the Money
2,981In the Money
BBBYOut of the Money
$0.02Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$-0.02Out of the Money
1,774Out of the Money
7,313Out of the Money
BBBYIn the Money
$13.00In the Money
$14.25In the Money
$17.00In the Money
$7.45In the Money
92In the Money
1,665In the Money
BBBYOut of the Money
$0.04Out of the Money
$0.16Out of the Money
$0.10Out of the Money
$0.03Out of the Money
624Out of the Money
5,396Out of the Money
BBBYIn the Money
$12.65In the Money
$13.35In the Money
$12.95In the Money
$2.15In the Money
2,605In the Money
5,224In the Money
BBBYOut of the Money
$0.11Out of the Money
$0.13Out of the Money
$0.13Out of the Money
$0.03Out of the Money
13,998Out of the Money
20,568Out of the Money
BBBYIn the Money
$11.90In the Money
$13.20In the Money
$12.83In the Money
$2.48In the Money
191In the Money
1,704In the Money
BBBYOut of the Money
$0.07Out of the Money
$0.15Out of the Money
$0.15Out of the Money
$0.04Out of the Money
2,106Out of the Money
5,161Out of the Money
BBBYIn the Money
$11.60In the Money
$12.45In the Money
$12.32In the Money
$2.67In the Money
359In the Money
3,384In the Money
BBBYOut of the Money
$0.17Out of the Money
$0.20Out of the Money
$0.17Out of the Money
$0.03Out of the Money
5,731Out of the Money
11,725Out of the Money
BBBYIn the Money
$11.10In the Money
$12.00In the Money
$11.54In the Money
$2.44In the Money
209In the Money
4,686In the Money
BBBYOut of the Money
$0.17Out of the Money
$0.21Out of the Money
$0.20Out of the Money
$0.00Out of the Money
2,027Out of the Money
4,140Out of the Money
BBBYIn the Money
$10.65In the Money
$11.70In the Money
$11.15In the Money
$2.40In the Money
833In the Money
3,940In the Money
BBBYOut of the Money
$0.25Out of the Money
$0.26Out of the Money
$0.25Out of the Money
$0.05Out of the Money
15,497Out of the Money
11,373Out of the Money
BBBYIn the Money
$10.15In the Money
$10.80In the Money
$10.70In the Money
$2.35In the Money
281In the Money
1,035In the Money
BBBYOut of the Money
$0.28Out of the Money
$0.30Out of the Money
$0.28Out of the Money
$0.02Out of the Money
6,003Out of the Money
5,534Out of the Money
BBBYIn the Money
$9.65In the Money
$10.85In the Money
$10.15In the Money
$2.15In the Money
531In the Money
3,506In the Money
BBBYOut of the Money
$0.31Out of the Money
$0.40Out of the Money
$0.39Out of the Money
$0.07Out of the Money
9,115Out of the Money
11,209Out of the Money
BBBYIn the Money
$9.15In the Money
$10.55In the Money
$13.17In the Money
$13.17In the Money
5In the Money
---In the Money
BBBYOut of the Money
$0.39Out of the Money
$0.54Out of the Money
$0.51Out of the Money
$0.51Out of the Money
1,379Out of the Money
---Out of the Money
BBBYIn the Money
$9.00In the Money
$9.85In the Money
$9.20In the Money
$2.25In the Money
913In the Money
4,937In the Money
BBBYOut of the Money
$0.53Out of the Money
$0.54Out of the Money
$0.56Out of the Money
$0.09Out of the Money
10,801Out of the Money
9,865Out of the Money
BBBYIn the Money
$8.40In the Money
$9.75In the Money
$9.75In the Money
$9.75In the Money
14In the Money
---In the Money
BBBYOut of the Money
$0.65Out of the Money
$0.70Out of the Money
$0.71Out of the Money
$0.71Out of the Money
877Out of the Money
---Out of the Money
BBBYIn the Money
$8.50In the Money
$8.75In the Money
$8.60In the Money
$2.20In the Money
3,246In the Money
15,526In the Money
BBBYOut of the Money
$0.77Out of the Money
$0.86Out of the Money
$0.85Out of the Money
$0.15Out of the Money
30,802Out of the Money
20,011Out of the Money
BBBYIn the Money
$7.45In the Money
$9.00In the Money
$11.50In the Money
$11.50In the Money
23In the Money
---In the Money
BBBYOut of the Money
$0.90Out of the Money
$1.08Out of the Money
$0.98Out of the Money
$0.98Out of the Money
6,306Out of the Money
---Out of the Money
BBBYIn the Money
$7.65In the Money
$8.30In the Money
$8.00In the Money
$2.30In the Money
5,299In the Money
9,011In the Money
BBBYOut of the Money
$1.03Out of the Money
$1.10Out of the Money
$1.09Out of the Money
$0.08Out of the Money
9,780Out of the Money
6,583Out of the Money
BBBYIn the Money
$7.15In the Money
$7.90In the Money
$8.50In the Money
$8.50In the Money
112In the Money
---In the Money
BBBYOut of the Money
$1.08Out of the Money
$1.40Out of the Money
$1.30Out of the Money
$1.30Out of the Money
4,066Out of the Money
---Out of the Money
BBBYIn the Money
$6.70In the Money
$7.55In the Money
$7.25In the Money
$2.25In the Money
1,427In the Money
8,957In the Money
BBBYOut of the Money
$1.35Out of the Money
$1.46Out of the Money
$1.44Out of the Money
$0.10Out of the Money
20,046Out of the Money
8,076Out of the Money
BBBYIn the Money
$6.35In the Money
$7.30In the Money
$6.75In the Money
$6.75In the Money
336In the Money
---In the Money
BBBYOut of the Money
$1.60Out of the Money
$1.71Out of the Money
$1.64Out of the Money
$1.64Out of the Money
6,445Out of the Money
---Out of the Money
BBBYIn the Money
$6.25In the Money
$7.00In the Money
$6.55In the Money
$2.05In the Money
6,462In the Money
8,572In the Money
BBBYOut of the Money
$1.77Out of the Money
$1.82Out of the Money
$1.82Out of the Money
$-0.01Out of the Money
17,978Out of the Money
5,139Out of the Money
BBBYIn the Money
$5.75In the Money
$6.80In the Money
$6.80In the Money
$6.80In the Money
219In the Money
---In the Money
BBBYOut of the Money
$1.92Out of the Money
$2.32Out of the Money
$2.01Out of the Money
$2.01Out of the Money
5,161Out of the Money
---Out of the Money
BBBYIn the Money
$5.50In the Money
$6.40In the Money
$6.10In the Money
$2.05In the Money
2,426In the Money
5,126In the Money
BBBYOut of the Money
$2.18Out of the Money
$2.32Out of the Money
$2.18Out of the Money
$-0.16Out of the Money
9,695Out of the Money
2,561Out of the Money
BBBYIn the Money
$5.20In the Money
$6.20In the Money
$6.30In the Money
$6.30In the Money
301In the Money
---In the Money
BBBYOut of the Money
$2.35Out of the Money
$2.60Out of the Money
$2.47Out of the Money
$2.47Out of the Money
5,730Out of the Money
---Out of the Money
BBBYIn the Money
$5.50In the Money
$5.75In the Money
$5.60In the Money
$2.00In the Money
18,414In the Money
20,646In the Money
BBBYOut of the Money
$2.70Out of the Money
$2.79Out of the Money
$2.75Out of the Money
$-0.17Out of the Money
70,426Out of the Money
7,932Out of the Money
BBBYIn the Money
$4.90In the Money
$5.60In the Money
$5.26In the Money
$5.26In the Money
295In the Money
---In the Money
BBBYNear the Money
$2.86Near the Money
$3.10Near the Money
$2.96Near the Money
$2.96Near the Money
3,250Near the Money
---Near the Money
BBBYIn the Money
$4.85In the Money
$5.30In the Money
$5.00In the Money
$1.70In the Money
3,702In the Money
5,340In the Money
BBBYNear the Money
$3.10Near the Money
$3.25Near the Money
$3.25Near the Money
$-0.35Near the Money
5,695Near the Money
1,474Near the Money
BBBYIn the Money
$4.55In the Money
$5.20In the Money
$5.40In the Money
$5.40In the Money
391In the Money
---In the Money
BBBYNear the Money
$3.35Near the Money
$3.65Near the Money
$3.50Near the Money
$3.50Near the Money
2,256Near the Money
---Near the Money
BBBYIn the Money
$4.60In the Money
$4.65In the Money
$4.60In the Money
$1.60In the Money
7,235In the Money
7,336In the Money
BBBYNear the Money
$3.70Near the Money
$3.80Near the Money
$3.80Near the Money
$-0.45Near the Money
14,226Near the Money
2,229Near the Money
BBBYIn the Money
$4.30In the Money
$4.65In the Money
$4.45In the Money
$4.45In the Money
459In the Money
---In the Money
BBBYNear the Money
$3.95Near the Money
$4.30Near the Money
$4.05Near the Money
$4.05Near the Money
10,974Near the Money
---Near the Money
BBBYUnderlying issue's last price
$4.10Underlying issue's last price
$4.40Underlying issue's last price
$4.30Underlying issue's last price
$1.53Underlying issue's last price
15,866Underlying issue's last price
7,464Underlying issue's last price
Filter Table By Strike Price of$23.00Underlying issue's last price
BBBYUnderlying issue's last price
$4.20Underlying issue's last price
$4.40Underlying issue's last price
$4.35Underlying issue's last price
$-0.72Underlying issue's last price
15,521Underlying issue's last price
1,481Underlying issue's last price
BBBYNear the Money
$3.60Near the Money
$3.90Near the Money
$3.90Near the Money
$1.30Near the Money
9,568Near the Money
4,389Near the Money
BBBYIn the Money
$4.70In the Money
$5.00In the Money
$4.95In the Money
$-1.12In the Money
9,930In the Money
1,984In the Money
BBBYNear the Money
$3.30Near the Money
$3.50Near the Money
$3.50Near the Money
$1.14Near the Money
50,759Near the Money
17,531Near the Money
BBBYIn the Money
$5.45In the Money
$5.60In the Money
$5.47In the Money
$-1.13In the Money
30,543In the Money
3,186In the Money
BBBYNear the Money
$3.10Near the Money
$3.20Near the Money
$3.20Near the Money
$0.95Near the Money
20,976Near the Money
5,945Near the Money
BBBYIn the Money
$6.05In the Money
$6.30In the Money
$6.15In the Money
$-1.43In the Money
9,123In the Money
3,063In the Money
BBBYOut of the Money
$2.70Out of the Money
$2.90Out of the Money
$2.81Out of the Money
$0.74Out of the Money
15,829Out of the Money
7,767Out of the Money
BBBYIn the Money
$6.80In the Money
$7.30In the Money
$7.00In the Money
$-1.20In the Money
4,425In the Money
645In the Money
BBBYOut of the Money
$2.50Out of the Money
$2.68Out of the Money
$2.58Out of the Money
$0.59Out of the Money
14,718Out of the Money
5,963Out of the Money
BBBYIn the Money
$7.65In the Money
$8.15In the Money
$7.60In the Money
$-2.00In the Money
1,524In the Money
2,610In the Money
BBBYOut of the Money
$2.16Out of the Money
$2.45Out of the Money
$2.40Out of the Money
$0.57Out of the Money
9,223Out of the Money
5,214Out of the Money
BBBYIn the Money
$7.95In the Money
$8.85In the Money
$8.25In the Money
$-1.90In the Money
554In the Money
129In the Money
BBBYOut of the Money
$2.10Out of the Money
$2.11Out of the Money
$2.10Out of the Money
$0.37Out of the Money
88,947Out of the Money
23,044Out of the Money
BBBYIn the Money
$8.70In the Money
$9.40In the Money
$9.25In the Money
$-2.01In the Money
7,579In the Money
1,606In the Money
BBBYOut of the Money
$1.92Out of the Money
$1.95Out of the Money
$1.90Out of the Money
$0.14Out of the Money
5,091Out of the Money
3,181Out of the Money
BBBYIn the Money
$9.45In the Money
$10.55In the Money
$9.50In the Money
$-3.20In the Money
240In the Money
85In the Money
BBBYOut of the Money
$1.61Out of the Money
$1.89Out of the Money
$1.64Out of the Money
$0.04Out of the Money
8,302Out of the Money
4,674Out of the Money
BBBYIn the Money
$10.25In the Money
$11.00In the Money
$11.25In the Money
$-3.20In the Money
75In the Money
42In the Money
BBBYOut of the Money
$1.50Out of the Money
$1.73Out of the Money
$1.57Out of the Money
$0.09Out of the Money
3,941Out of the Money
1,297Out of the Money
BBBYIn the Money
$11.10In the Money
$12.40In the Money
$11.24In the Money
$-3.46In the Money
231In the Money
223In the Money
BBBYOut of the Money
$1.45Out of the Money
$1.58Out of the Money
$1.48Out of the Money
$0.02Out of the Money
3,217Out of the Money
1,509Out of the Money
BBBYIn the Money
$12.05In the Money
$13.00In the Money
$12.23In the Money
$-2.27In the Money
95In the Money
33In the Money
BBBYOut of the Money
$1.34Out of the Money
$1.50Out of the Money
$1.36Out of the Money
$-0.03Out of the Money
29,351Out of the Money
10,798Out of the Money
BBBYIn the Money
$13.05In the Money
$14.00In the Money
$13.10In the Money
$-3.62In the Money
349In the Money
112In the Money
BBBYOut of the Money
$1.22Out of the Money
$1.30Out of the Money
$1.22Out of the Money
$-0.14Out of the Money
2,950Out of the Money
1,395Out of the Money
BBBYIn the Money
$13.70In the Money
$15.15In the Money
$14.00In the Money
$-2.24In the Money
44In the Money
33In the Money
BBBYOut of the Money
$0.91Out of the Money
$1.19Out of the Money
$0.97Out of the Money
$-0.38Out of the Money
4,027Out of the Money
1,576Out of the Money
BBBYIn the Money
$14.50In the Money
$15.90In the Money
$13.10In the Money
$-2.50In the Money
82In the Money
11In the Money
BBBYOut of the Money
$0.69Out of the Money
$1.11Out of the Money
$1.05Out of the Money
$-0.12Out of the Money
3,779Out of the Money
3,812Out of the Money
BBBYIn the Money
$15.50In the Money
$16.90In the Money
$15.40In the Money
$1.50In the Money
79In the Money
44In the Money
BBBYOut of the Money
$0.87Out of the Money
$1.04Out of the Money
$0.95Out of the Money
$-0.20Out of the Money
2,421Out of the Money
1,146Out of the Money
BBBYIn the Money
$16.45In the Money
$17.90In the Money
$16.55In the Money
$-2.50In the Money
94In the Money
17In the Money
BBBYOut of the Money
$0.89Out of the Money
$0.95Out of the Money
$0.95Out of the Money
$-0.15Out of the Money
38,260Out of the Money
16,849Out of the Money
BBBYIn the Money
$17.40In the Money
$18.65In the Money
$17.50In the Money
$-3.00In the Money
179In the Money
82In the Money
BBBYOut of the Money
$0.65Out of the Money
$0.88Out of the Money
$0.88Out of the Money
$-0.17Out of the Money
1,688Out of the Money
855Out of the Money
BBBYIn the Money
$18.35In the Money
$19.65In the Money
$15.75In the Money
$-1.25In the Money
3In the Money
9In the Money
BBBYOut of the Money
$0.60Out of the Money
$0.88Out of the Money
$0.64Out of the Money
$-0.37Out of the Money
2,451Out of the Money
1,054Out of the Money
BBBYIn the Money
$19.30In the Money
$20.65In the Money
$19.80In the Money
$1.30In the Money
21In the Money
4In the Money
BBBYOut of the Money
$0.66Out of the Money
$0.80Out of the Money
$0.69Out of the Money
$-0.24Out of the Money
2,152Out of the Money
921Out of the Money
BBBYIn the Money
$20.25In the Money
$21.65In the Money
$18.85In the Money
$-5.50In the Money
17In the Money
34In the Money
BBBYOut of the Money
$0.60Out of the Money
$0.68Out of the Money
$0.70Out of the Money
$-0.25Out of the Money
5,798Out of the Money
3,051Out of the Money
BBBYIn the Money
$21.20In the Money
$22.65In the Money
$21.19In the Money
$-3.91In the Money
26In the Money
45In the Money
BBBYOut of the Money
$0.66Out of the Money
$0.67Out of the Money
$0.67Out of the Money
$-0.24Out of the Money
164,682Out of the Money
52,161Out of the Money
BBBYIn the Money
$22.20In the Money
$23.55In the Money
$21.30In the Money
$-4.07In the Money
11,584In the Money
171In the Money