Stocks Options

LAST PRICE
219.2300
TODAY'S CHANGE (%)
Trending Up2.4800 (1.1442%)

Bid / Lots
198.1100/ 1
Ask / Lots
---/ ---
Open / Previous Close
218.1000 / 216.7500
Day Range
Low 216.8300
High 221.6950
52 Week Range
Low 139.5000
High 230.7600
Volume
189,504
above 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 30.464

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

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BMIIn the Money	$82.50In the Money	$86.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	BMIOut 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
BMIIn the Money	$77.50In the Money	$81.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	BMIOut of the Money	---Out of the Money	$0.65Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
BMIIn the Money	$72.50In the Money	$76.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	BMIOut 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
BMIIn the Money	$67.50In the Money	$71.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	BMIOut 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
BMIIn the Money	$62.50In the Money	$66.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	BMIOut 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
BMIIn the Money	$57.50In the Money	$61.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	BMIOut 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
BMIIn the Money	$52.50In the Money	$56.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	BMIOut 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
BMIIn the Money	$47.50In the Money	$51.50In the Money	$35.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$170.00	BMIOut of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BMIIn the Money	$42.50In the Money	$46.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	BMIOut of the Money	---Out of the Money	$4.80Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BMIIn the Money	$37.50In the Money	$41.70In the Money	$40.74In the Money	$14.78In the Money	5In the Money	21In the Money	Filter Table By Strike Price of$180.00	BMIOut of the Money	---Out of the Money	$4.80Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BMIIn the Money	$33.10In the Money	$37.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	BMIOut of the Money	$0.35Out of the Money	$4.80Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
BMIIn the Money	$27.50In the Money	$31.90In the Money	$30.95In the Money	$8.15In the Money	5In the Money	21In the Money	Filter Table By Strike Price of$190.00	BMIOut of the Money	$0.15Out of the Money	$4.90Out of the Money	$2.95Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
BMIIn the Money	$23.00In the Money	$27.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	BMIOut 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
BMIIn the Money	$18.60In the Money	$22.40In the Money	$7.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$200.00	BMIOut of the Money	---Out of the Money	$4.80Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
BMIUnderlying issue's last price	$10.40Underlying issue's last price	$13.50Underlying issue's last price	$10.00Underlying issue's last price	$1.00Underlying issue's last price	2Underlying issue's last price	9Underlying issue's last price	Filter Table By Strike Price of$210.00Underlying issue's last price	BMIUnderlying issue's last price	---Underlying issue's last price	$3.90Underlying issue's last price	$2.55Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3Underlying issue's last price
BMINear the Money	$2.10Near the Money	$6.50Near the Money	$3.51Near the Money	$0.00Near the Money	---Near the Money	12Near the Money	Filter Table By Strike Price of$220.00	BMIIn the Money	$2.50In the Money	$7.00In the Money	$8.70In the Money	$0.00In the Money	---In the Money	1In the Money
BMIOut of the Money	---Out of the Money	$3.00Out of the Money	$1.83Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$230.00	BMIIn the Money	$10.00In the Money	$13.50In the Money	$16.40In the Money	$0.00In the Money	---In the Money	1In the Money
BMIOut of the Money	$0.55Out of the Money	$1.50Out of the Money	$1.05Out of the Money	$0.00Out of the Money	1Out of the Money	21Out of the Money	Filter Table By Strike Price of$240.00	BMIIn the Money	$19.50In the Money	$23.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMIOut 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$250.00	BMIIn the Money	$29.50In the Money	$33.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMIOut of the Money	---Out of the Money	$2.40Out 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$260.00	BMIIn the Money	$39.30In the Money	$43.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMIOut 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$270.00	BMIIn the Money	$48.70In the Money	$53.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMIOut 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$280.00	BMIIn the Money	$58.70In the Money	$63.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMIOut 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$290.00	BMIIn the Money	$68.80In the Money	$73.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMIOut 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$300.00	BMIIn the Money	$79.20In the Money	$83.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMIOut 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$310.00	BMIIn the Money	$88.70In the Money	$93.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMIOut 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$320.00	BMIIn the Money	$98.70In the Money	$103.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMIOut 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$330.00	BMIIn the Money	$109.20In the Money	$113.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Badger Meter Inc
NYSE:BMIUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)