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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
BBYIn the Money | $37.50In the Money | $42.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | BBYOut of the Money | $0.00Out of the Money | $1.46Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
BBYIn the Money | $32.50In the Money | $37.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | BBYOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
BBYIn the Money | $27.50In the Money | $31.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | BBYOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.03Out of the Money | $-0.11Out of the Money | 2Out of the Money | 2Out of the Money | |
BBYIn the Money | $23.50In the Money | $28.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | BBYOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
BBYIn the Money | $22.50In the Money | $27.15In the Money | $20.65In the Money | $0.00In the Money | ---In the Money | 5In the Money | BBYOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | |
BBYIn the Money | $21.50In the Money | $26.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | BBYOut of the Money | $0.00Out of the Money | $0.84Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
BBYIn the Money | $21.05In the Money | $25.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | BBYOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
BBYIn the Money | $19.85In the Money | $24.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | BBYOut of the Money | $0.01Out of the Money | $1.27Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
BBYIn the Money | $18.50In the Money | $23.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | BBYOut of the Money | $0.00Out of the Money | $1.47Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
BBYIn the Money | $17.50In the Money | $22.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | BBYOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
BBYIn the Money | $16.70In the Money | $21.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | BBYOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
BBYIn the Money | $15.50In the Money | $20.10In the Money | $7.63In the Money | $0.00In the Money | ---In the Money | 2In the Money | BBYOut of the Money | $0.00Out of the Money | $0.60Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | |
BBYIn the Money | $14.95In the Money | $19.45In the Money | $12.99In the Money | $0.00In the Money | ---In the Money | 3In the Money | BBYOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 4Out of the Money | 47Out of the Money | |
BBYIn the Money | $13.50In the Money | $18.15In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | BBYOut of the Money | $0.00Out of the Money | $0.49Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 5Out of the Money | 27Out of the Money | |
BBYIn the Money | $12.50In the Money | $17.05In the Money | $10.33In the Money | $0.00In the Money | ---In the Money | 376In the Money | BBYOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $0.02Out of the Money | 115Out of the Money | 1,286Out of the Money | |
BBYIn the Money | $11.85In the Money | $16.40In the Money | $3.43In the Money | $0.00In the Money | ---In the Money | 19In the Money | BBYOut of the Money | $0.00Out of the Money | $1.63Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 1Out of the Money | 35Out of the Money | |
BBYIn the Money | $10.75In the Money | $15.15In the Money | $7.77In the Money | $-1.48In the Money | 1In the Money | 19In the Money | BBYOut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | |
BBYIn the Money | $9.55In the Money | $14.15In the Money | $8.72In the Money | $0.00In the Money | ---In the Money | 37In the Money | BBYOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
BBYIn the Money | $8.75In the Money | $13.25In the Money | $9.86In the Money | $2.38In the Money | 6In the Money | 64In the Money | BBYOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.17Out of the Money | $0.02Out of the Money | 1Out of the Money | 24Out of the Money | |
BBYIn the Money | $7.85In the Money | $12.00In the Money | $8.86In the Money | $3.77In the Money | 10In the Money | 35In the Money | BBYOut of the Money | $0.00Out of the Money | $2.17Out of the Money | $0.08Out of the Money | $-0.17Out of the Money | 17Out of the Money | 40Out of the Money | |
BBYIn the Money | $7.65In the Money | $10.00In the Money | $8.10In the Money | $2.05In the Money | 1In the Money | 53In the Money | BBYOut of the Money | $0.05Out of the Money | $0.38Out of the Money | $0.13Out of the Money | $-0.17Out of the Money | 52Out of the Money | 74Out of the Money | |
BBYIn the Money | $7.65In the Money | $9.60In the Money | $4.39In the Money | $-0.32In the Money | 4In the Money | 29In the Money | BBYOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.33Out of the Money | 36Out of the Money | 38Out of the Money | |
BBYIn the Money | $5.75In the Money | $9.05In the Money | $5.75In the Money | $1.84In the Money | 14In the Money | 22In the Money | BBYOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.16Out of the Money | $-0.53Out of the Money | 220Out of the Money | 25Out of the Money | |
BBYIn the Money | $5.70In the Money | $7.25In the Money | $4.95In the Money | $1.84In the Money | 62In the Money | 27In the Money | BBYOut of the Money | $0.04Out of the Money | $0.28Out of the Money | $0.19Out of the Money | $-0.63Out of the Money | 201Out of the Money | 16Out of the Money | |
BBYIn the Money | $5.05In the Money | $5.50In the Money | $4.38In the Money | $1.48In the Money | 307In the Money | 54In the Money | BBYOut of the Money | $0.09Out of the Money | $0.31Out of the Money | $0.31Out of the Money | $-0.81Out of the Money | 137Out of the Money | 65Out of the Money | |
BBYIn the Money | $4.05In the Money | $6.40In the Money | $3.87In the Money | $1.63In the Money | 133In the Money | 18In the Money | BBYOut of the Money | $0.21Out of the Money | $0.46Out of the Money | $0.55Out of the Money | $-1.09Out of the Money | 151Out of the Money | 93Out of the Money | |
BBYIn the Money | $3.45In the Money | $3.90In the Money | $3.43In the Money | $1.76In the Money | 140In the Money | 13In the Money | BBYNear the Money | $0.47Near the Money | $0.74Near the Money | $0.65Near the Money | $-1.25Near the Money | 62Near the Money | 9Near the Money | |
BBYIn the Money | $2.72In the Money | $4.90In the Money | $2.36In the Money | $1.09In the Money | 120In the Money | 189In the Money | BBYNear the Money | $0.71Near the Money | $1.14Near the Money | $0.96Near the Money | $-1.94Near the Money | 39Near the Money | 6Near the Money | |
BBYUnderlying issue's last price | $2.09Underlying issue's last price | $2.68Underlying issue's last price | $1.60Underlying issue's last price | $0.66Underlying issue's last price | 164Underlying issue's last price | 162Underlying issue's last price | Filter Table By Strike Price of$84.00Underlying issue's last price | BBYUnderlying issue's last price | $1.20Underlying issue's last price | $1.42Underlying issue's last price | $1.39Underlying issue's last price | $-2.31Underlying issue's last price | 6Underlying issue's last price | 5Underlying issue's last price |
BBYNear the Money | $1.58Near the Money | $1.92Near the Money | $1.55Near the Money | $0.80Near the Money | 213Near the Money | 62Near the Money | BBYIn the Money | $1.53In the Money | $1.99In the Money | $1.80In the Money | $1.80In the Money | 5In the Money | ---In the Money | |
BBYNear the Money | $1.19Near the Money | $3.40Near the Money | $1.05Near the Money | $0.69Near the Money | 198Near the Money | 6Near the Money | BBYIn the Money | $2.13In the Money | $2.60In the Money | $3.20In the Money | $3.20In the Money | 1In the Money | ---In the Money | |
BBYOut of the Money | $0.18Out of the Money | $0.81Out of the Money | $0.29Out of the Money | $0.16Out of the Money | 10Out of the Money | 79Out of the Money | BBYIn the Money | $4.65In the Money | $7.50In the Money | $8.25In the Money | $8.25In the Money | 1In the Money | ---In the Money | |
BBYOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $0.14Out of the Money | 2Out of the Money | ---Out of the Money | BBYIn the Money | $8.40In the Money | $12.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BBYOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | BBYIn the Money | $13.10In the Money | $17.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BBYOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | BBYIn the Money | $18.25In the Money | $22.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |