Stocks Options

LAST PRICE
41.5450
TODAY'S CHANGE (%)
Trending Down-0.3550 (-0.8473%)

Bid / Lots
41.5300/ 3
Ask / Lots
41.5600/ 5
Open / Previous Close
42.2100 / 41.9000
Day Range
Low 41.3050
High 42.2100
52 Week Range
Low 26.6000
High 43.2950
Volume
132,648
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
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.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 22.678

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BBSIIn the Money	$23.50In the Money	$27.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.25	BBSIOut of the Money	---Out of the Money	$4.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBSIIn the Money	$22.10In the Money	$26.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.50	BBSIOut of the Money	---Out of the Money	$4.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBSIIn the Money	$21.10In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.75	BBSIOut of the Money	---Out of the Money	$4.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBSIIn the Money	$19.60In the Money	$24.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	BBSIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBSIIn the Money	$18.60In the Money	$22.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.25	BBSIOut of the Money	---Out of the Money	$4.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBSIIn the Money	$17.10In the Money	$21.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	BBSIOut of the Money	---Out of the Money	$4.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBSIIn the Money	$16.10In the Money	$20.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.75	BBSIOut of the Money	---Out of the Money	$4.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBSIIn the Money	$14.60In the Money	$19.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	BBSIOut of the Money	---Out of the Money	$4.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBSIIn the Money	$13.50In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.25	BBSIOut of the Money	---Out of the Money	$4.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBSIIn the Money	$12.10In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	BBSIOut of the Money	---Out of the Money	$4.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBSIIn the Money	$11.00In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.75	BBSIOut of the Money	---Out of the Money	$4.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
BBSIIn the Money	$10.10In the Money	$14.00In the Money	$4.80In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$30.00	BBSIOut of the Money	---Out of the Money	$4.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
BBSIIn the Money	$8.60In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$31.25	BBSIOut of the Money	---Out of the Money	$4.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBSIIn the Money	$7.60In the Money	$11.50In the Money	$5.00In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$32.50	BBSIOut of the Money	---Out of the Money	$4.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBSIIn the Money	$6.10In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.75	BBSIOut of the Money	---Out of the Money	$4.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBSIIn the Money	$5.10In the Money	$9.00In the Money	$6.24In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$35.00	BBSIOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBSIIn the Money	$3.70In the Money	$7.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.25	BBSIOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBSIIn the Money	$2.50In the Money	$6.50In the Money	$4.00In the Money	$-1.10In the Money	40In the Money	69In the Money	Filter Table By Strike Price of$37.50	BBSIOut of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BBSIIn the Money	$1.50In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.75	BBSINear the Money	---Near the Money	$4.80Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
BBSIIn the Money	$0.30In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	BBSINear the Money	---Near the Money	$4.70Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
BBSIUnderlying issue's last price	---Underlying issue's last price	$4.50Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$41.25Underlying issue's last price	BBSIUnderlying issue's last price	---Underlying issue's last price	$4.30Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
BBSINear the Money	---Near the Money	$4.80Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$42.50	BBSIIn the Money	---In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBSINear the Money	---Near the Money	$4.80Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$43.75	BBSIIn the Money	---In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBSIOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.00	BBSIIn the Money	$1.00In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBSIOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.25	BBSIIn the Money	$2.50In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBSIOut of the Money	---Out of the Money	$4.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.50	BBSIIn the Money	$3.50In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BBSIOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.75	BBSIIn the Money	$5.00In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Barrett Business Services Inc
NASDAQ:BBSIUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday November 15, 2024)

Put Options (expires Friday November 15, 2024)