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 | $46.70In the Money | $50.20In 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 | $0.56Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
BBYIn the Money | $44.00In the Money | $47.70In 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 | $1.28Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
BBYIn the Money | $41.70In the Money | $45.25In the Money | $37.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | BBYOut of the Money | $0.00Out of the Money | $0.56Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
BBYIn the Money | $38.90In the Money | $42.75In 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 | $1.29Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
BBYIn the Money | $36.45In the Money | $40.05In 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 | $1.29Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
BBYIn the Money | $34.55In the Money | $37.65In 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 | $1.30Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
BBYIn the Money | $29.05In the Money | $32.85In the Money | $38.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | BBYOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
BBYIn the Money | $24.55In the Money | $27.75In the Money | $23.80In the Money | $0.00In the Money | ---In the Money | 6In the Money | BBYOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | |
BBYIn the Money | $19.05In the Money | $21.75In the Money | $28.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | BBYOut of the Money | $0.05Out of the Money | $0.26Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,429Out of the Money | |
BBYIn the Money | $17.35In the Money | $19.60In the Money | $24.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | BBYOut of the Money | $0.02Out of the Money | $0.88Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | |
BBYIn the Money | $14.60In the Money | $17.40In the Money | $16.55In the Money | $3.05In the Money | 10In the Money | 21In the Money | BBYOut of the Money | $0.08Out of the Money | $0.33Out of the Money | $0.10Out of the Money | $-0.11Out of the Money | 46Out of the Money | 246Out of the Money | |
BBYIn the Money | $13.10In the Money | $14.75In the Money | $12.60In the Money | $0.00In the Money | ---In the Money | 13In the Money | BBYOut of the Money | $0.08Out of the Money | $0.56Out of the Money | $0.15Out of the Money | $-0.16Out of the Money | 2Out of the Money | 295Out of the Money | |
BBYIn the Money | $11.10In the Money | $11.40In the Money | $11.81In the Money | $3.31In the Money | 20In the Money | 22In the Money | BBYOut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.29Out of the Money | $-0.23Out of the Money | 41Out of the Money | 378Out of the Money | |
BBYIn the Money | $7.90In the Money | $9.85In the Money | $9.30In the Money | $0.75In the Money | 2In the Money | 1,668In the Money | BBYOut of the Money | $0.45Out of the Money | $0.51Out of the Money | $0.40Out of the Money | $-0.60Out of the Money | 45Out of the Money | 589Out of the Money | |
BBYIn the Money | $6.75In the Money | $7.60In the Money | $7.60In the Money | $3.30In the Money | 22In the Money | 688In the Money | BBYOut of the Money | $0.82Out of the Money | $0.89Out of the Money | $0.87Out of the Money | $-0.63Out of the Money | 560Out of the Money | 636Out of the Money | |
BBYIn the Money | $4.90In the Money | $5.05In the Money | $5.20In the Money | $2.20In the Money | 173In the Money | 1,771In the Money | BBYOut of the Money | $1.43Out of the Money | $1.52Out of the Money | $1.50Out of the Money | $-0.53Out of the Money | 84Out of the Money | 3,401Out of the Money | |
BBYUnderlying issue's last price | $3.40Underlying issue's last price | $3.50Underlying issue's last price | $3.35Underlying issue's last price | $1.42Underlying issue's last price | 154Underlying issue's last price | 1,268Underlying issue's last price | Filter Table By Strike Price of$85.00Underlying issue's last price | BBYUnderlying issue's last price | $2.37Underlying issue's last price | $2.47Underlying issue's last price | $2.47Underlying issue's last price | $-1.48Underlying issue's last price | 147Underlying issue's last price | 780Underlying issue's last price |
BBYNear the Money | $2.23Near the Money | $2.29Near the Money | $2.20Near the Money | $1.13Near the Money | 154Near the Money | 721Near the Money | BBYIn the Money | $3.70In the Money | $3.80In the Money | $3.50In the Money | $-2.42In the Money | 8In the Money | 476In the Money | |
BBYOut of the Money | $1.37Out of the Money | $1.43Out of the Money | $1.33Out of the Money | $0.65Out of the Money | 150Out of the Money | 2,041Out of the Money | BBYIn the Money | $5.35In the Money | $5.50In the Money | $5.30In the Money | $-2.60In the Money | 4In the Money | 323In the Money | |
BBYOut of the Money | $0.79Out of the Money | $0.87Out of the Money | $0.89Out of the Money | $0.58Out of the Money | 8Out of the Money | 253Out of the Money | BBYIn the Money | $7.25In the Money | $7.70In the Money | $6.75In the Money | $-3.39In the Money | 5In the Money | 93In the Money | |
BBYOut of the Money | $0.45Out of the Money | $0.54Out of the Money | $0.48Out of the Money | $0.28Out of the Money | 225Out of the Money | 3,714Out of the Money | BBYIn the Money | $8.75In the Money | $9.80In the Money | $12.95In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
BBYOut of the Money | $0.25Out of the Money | $0.31Out of the Money | $0.28Out of the Money | $0.17Out of the Money | 48Out of the Money | 84Out of the Money | BBYIn the Money | $11.45In the Money | $13.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BBYOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.17Out of the Money | $-0.04Out of the Money | 99Out of the Money | 403Out of the Money | BBYIn the Money | $14.05In the Money | $14.75In the Money | $15.84In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BBYOut of the Money | $0.02Out of the Money | $0.45Out of the Money | $0.08Out of the Money | $0.03Out of the Money | 21Out of the Money | 228Out of the Money | BBYIn the Money | $18.55In the Money | $19.75In the Money | $14.93In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
BBYOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 1Out of the Money | 18Out of the Money | BBYIn the Money | $23.70In the Money | $24.75In 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 | $1.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | BBYIn the Money | $27.55In the Money | $31.40In 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 | $0.10Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | BBYIn the Money | $32.65In the Money | $36.20In 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 | $0.58Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | BBYIn the Money | $37.55In the Money | $41.15In 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 | $1.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | BBYIn the Money | $42.00In the Money | $46.50In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | BBYIn the Money | $47.55In the Money | $51.40In the Money | $48.03In the Money | $0.00In the Money | ---In the Money | ---In the Money |