• LAST PRICE
    41.7500
  • TODAY'S CHANGE (%)
    Trending Down-1.5100 (-3.4905%)
  • Bid / Lots
    41.7400/ 3
  • Ask / Lots
    41.7600/ 2
  • Open / Previous Close
    43.0300 / 43.2600
  • Day Range
    Low 41.4200
    High 43.0750
  • 52 Week Range
    Low 27.3000
    High 52.9850
  • Volume
    2,422,210
    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 June 21, 2024)

  • Put Options (expires Friday June 21, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
BBWIIn the Money
$25.90In the Money
$28.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
BBWIOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
BBWIIn the Money
$23.40In the Money
$26.10In the Money
$12.65In the Money
$0.00In the Money
---In the Money
---In the Money
BBWIOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
51Out of the Money
BBWIIn the Money
$21.10In the Money
$23.60In the Money
$11.90In the Money
$0.00In the Money
---In the Money
---In the Money
BBWIOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.53Out of the Money
$0.00Out of the Money
---Out of the Money
1,751Out of the Money
BBWIIn the Money
$18.50In the Money
$21.10In the Money
$10.31In the Money
$0.00In the Money
---In the Money
---In the Money
BBWIOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
3,481Out of the Money
BBWIIn the Money
$16.00In the Money
$18.60In the Money
$22.90In the Money
$0.00In the Money
---In the Money
---In the Money
BBWIOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
92Out of the Money
BBWIIn the Money
$13.40In the Money
$16.10In the Money
$21.60In the Money
$0.00In the Money
---In the Money
---In the Money
BBWIOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
530Out of the Money
BBWIIn the Money
$10.90In the Money
$13.60In the Money
$20.50In the Money
$0.00In the Money
---In the Money
---In the Money
BBWIOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
1,756Out of the Money
BBWIIn the Money
$8.80In the Money
$9.90In the Money
$17.40In the Money
$0.00In the Money
---In the Money
---In the Money
BBWIOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
346Out of the Money
BBWIIn the Money
$7.70In the Money
$7.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
BBWIOut of the Money
$0.00Out 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
BBWIIn the Money
$6.70In the Money
$6.90In the Money
$11.80In the Money
$0.00In the Money
---In the Money
4In the Money
BBWIOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
661Out of the Money
BBWIIn the Money
$5.70In the Money
$5.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
BBWIOut of the Money
$0.00Out 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
BBWIIn the Money
$4.70In the Money
$4.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
BBWIOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$-0.01Out of the Money
11Out of the Money
126Out of the Money
BBWIIn the Money
$4.20In the Money
$5.50In the Money
$11.30In the Money
$0.00In the Money
---In the Money
1In the Money
BBWIOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$-0.05Out of the Money
1Out of the Money
428Out of the Money
BBWIIn the Money
$3.70In the Money
$3.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
BBWIOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
BBWIIn the Money
$2.75In the Money
$2.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
BBWINear the Money
$0.05Near the Money
$0.10Near the Money
$0.05Near the Money
$0.05Near the Money
8Near the Money
---Near the Money
BBWIIn the Money
$1.80In the Money
$1.95In the Money
$2.05In the Money
$-4.85In the Money
3In the Money
6In the Money
BBWINear the Money
$0.05Near the Money
$0.15Near the Money
$0.15Near the Money
$-0.17Near the Money
1Near the Money
1,042Near the Money
BBWIUnderlying issue's last price
$1.00Underlying issue's last price
$1.10Underlying issue's last price
$1.25Underlying issue's last price
$1.25Underlying issue's last price
18Underlying issue's last price
---Underlying issue's last price
Filter Table By Strike Price of$41.00Underlying issue's last price
BBWIUnderlying issue's last price
$0.20Underlying issue's last price
$0.30Underlying issue's last price
$0.20Underlying issue's last price
$0.10Underlying issue's last price
4Underlying issue's last price
7Underlying issue's last price
BBWINear the Money
$0.40Near the Money
$0.50Near the Money
$0.52Near the Money
$0.52Near the Money
15Near the Money
---Near the Money
BBWIIn the Money
$0.60In the Money
$0.70In the Money
$0.48In the Money
$0.28In the Money
2In the Money
40In the Money
BBWINear the Money
$0.25Near the Money
$0.35Near the Money
$0.31Near the Money
$-2.19Near the Money
14Near the Money
419Near the Money
BBWIIn the Money
$0.95In the Money
$1.05In the Money
$1.00In the Money
$0.64In the Money
25In the Money
593In the Money
BBWINear the Money
$0.10Near the Money
$0.20Near the Money
$0.19Near the Money
$-0.61Near the Money
2Near the Money
22Near the Money
BBWIIn the Money
$1.30In the Money
$1.45In the Money
$1.26In the Money
$0.63In the Money
18In the Money
218In the Money
BBWINear the Money
$0.05Near the Money
$0.10Near the Money
$0.05Near the Money
$-0.33Near the Money
9Near the Money
52Near the Money
BBWIIn the Money
$2.20In the Money
$2.35In the Money
$2.45In the Money
$1.40In the Money
1In the Money
143In the Money
BBWIOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$-0.10Out of the Money
6Out of the Money
354Out of the Money
BBWIIn the Money
$3.20In the Money
$3.40In the Money
$3.32In the Money
$1.52In the Money
10In the Money
1,352In the Money
BBWIOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
233Out of the Money
BBWIIn the Money
$4.20In the Money
$4.40In the Money
$2.81In the Money
$0.00In the Money
---In the Money
376In the Money
BBWIOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
192Out of the Money
BBWIIn the Money
$5.20In the Money
$5.30In the Money
$3.18In the Money
$0.00In the Money
---In the Money
15In the Money
BBWIOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
463Out of the Money
BBWIIn the Money
$5.70In the Money
$5.90In the Money
$5.80In the Money
$2.95In the Money
2In the Money
830In the Money
BBWIOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
30Out of the Money
BBWIIn the Money
$6.10In the Money
$6.40In the Money
$4.23In the Money
$0.00In the Money
---In the Money
31In the Money
BBWIOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
35Out of the Money
BBWIIn the Money
$7.20In the Money
$7.40In the Money
$5.79In the Money
$0.00In the Money
---In the Money
20In the Money
BBWIOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
10Out of the Money
2,817Out of the Money
BBWIIn the Money
$7.90In the Money
$8.40In the Money
$8.15In the Money
$1.34In the Money
1In the Money
10In the Money
BBWIOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
100Out of the Money
BBWIIn the Money
$9.20In the Money
$9.30In the Money
$6.88In the Money
$0.00In the Money
---In the Money
---In the Money
BBWIOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
426Out of the Money
BBWIIn the Money
$10.20In the Money
$10.40In the Money
$8.41In the Money
$0.00In the Money
---In the Money
15In the Money
BBWIOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
444Out of the Money
BBWIIn the Money
$10.60In the Money
$10.90In the Money
$8.95In the Money
$0.00In the Money
---In the Money
---In the Money
BBWIOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
3,459Out of the Money
BBWIIn the Money
$11.10In the Money
$11.40In the Money
$6.00In the Money
$0.00In the Money
---In the Money
14In the Money
BBWIOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
199Out of the Money
BBWIIn the Money
$12.00In the Money
$12.60In the Money
$7.50In the Money
$0.00In the Money
---In the Money
---In the Money
BBWIOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,248Out of the Money
BBWIIn the Money
$13.20In the Money
$13.40In the Money
$7.20In the Money
$0.00In the Money
---In the Money
1In the Money
BBWIOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.32Out of the Money
$0.00Out of the Money
---Out of the Money
47Out of the Money
BBWIIn the Money
$13.80In the Money
$14.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
BBWIOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
44Out of the Money
BBWIIn the Money
$15.10In the Money
$15.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
BBWIOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
79Out of the Money
BBWIIn the Money
$15.70In the Money
$15.90In the Money
$13.60In the Money
$0.00In the Money
---In the Money
---In the Money
BBWIOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
BBWIIn the Money
$16.00In the Money
$16.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
BBWIOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
BBWIIn the Money
$16.20In the Money
$17.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
BBWIOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
1,129Out of the Money
BBWIIn the Money
$17.80In the Money
$18.40In the Money
$17.20In the Money
$0.00In the Money
---In the Money
---In the Money
BBWIOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
225Out of the Money
BBWIIn the Money
$23.20In the Money
$23.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
BBWIOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
BBWIIn the Money
$28.00In the Money
$28.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money