Stocks Options

LAST PRICE
226.8700
TODAY'S CHANGE (%)
Trending Up3.4000 (1.5215%)

Bid / Lots
224.8000/ 1
Ask / Lots
239.5100/ 2
Open / Previous Close
225.3800 / 223.4700
Day Range
Low 224.3504
High 227.4200
52 Week Range
Low 139.5000
High 230.7600
Volume
114,282
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 30.578

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
BMIIn the Money	$144.50In the Money	$148.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	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	$139.80In the Money	$143.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	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	$134.50In the Money	$139.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	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	$129.60In the Money	$133.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	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	$124.50In the Money	$129.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	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	$119.50In the Money	$124.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	BMIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BMIIn the Money	$114.60In the Money	$118.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	BMIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BMIIn the Money	$109.70In the Money	$113.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	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	$104.60In the Money	$109.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	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	$99.50In the Money	$104.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	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	$94.60In the Money	$99.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	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	$89.50In the Money	$94.00In the Money	$48.67In the Money	$0.00In the Money	---In the Money	1In 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	$84.60In the Money	$88.60In the Money	$65.60In 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	$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	$79.50In the Money	$84.00In 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	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BMIIn the Money	$74.50In the Money	$79.00In the Money	$56.37In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$150.00	BMIOut of the Money	---Out of the Money	$4.80Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
BMIIn the Money	$69.50In the Money	$74.40In 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	$64.50In the Money	$69.00In the Money	$57.70In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BMIIn the Money	$59.50In the Money	$63.90In the Money	$28.15In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$165.00	BMIOut of the Money	---Out of the Money	$4.80Out of the Money	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BMIIn the Money	$54.50In the Money	$58.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	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	$49.50In the Money	$54.40In the Money	$29.19In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$175.00	BMIOut of the Money	---Out of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
BMIIn the Money	$44.50In the Money	$48.50In the Money	$23.70In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$180.00	BMIOut of the Money	---Out of the Money	$4.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BMIIn the Money	$39.50In the Money	$43.80In the Money	$17.08In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$185.00	BMIOut of the Money	---Out of the Money	$4.80Out of the Money	$4.70Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
BMIIn the Money	$34.60In the Money	$38.40In the Money	$17.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$190.00	BMIOut of the Money	---Out of the Money	$4.80Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BMIIn the Money	$29.50In the Money	$34.00In the Money	$15.40In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$195.00	BMIOut of the Money	---Out of the Money	$4.80Out of the Money	$3.90Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BMIIn the Money	$24.50In the Money	$28.80In the Money	$8.00In 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	$4.53Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
BMIIn the Money	$14.60In the Money	$19.00In the Money	$18.90In the Money	$4.75In the Money	4In the Money	31In the Money	Filter Table By Strike Price of$210.00	BMIOut of the Money	$0.05Out of the Money	$5.00Out of the Money	$10.38Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
BMIUnderlying issue's last price	$5.00Underlying issue's last price	$9.40Underlying issue's last price	$0.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	17Underlying issue's last price	Filter Table By Strike Price of$220.00Underlying issue's last price	BMIUnderlying issue's last price	---Underlying issue's last price	$4.10Underlying issue's last price	$0.50Underlying issue's last price	$-1.90Underlying issue's last price	2Underlying issue's last price	2Underlying issue's last price
BMIOut of the Money	---Out of the Money	$4.80Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$230.00	BMIIn the Money	$1.60In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BMIOut of the Money	---Out of the Money	$1.50Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$240.00	BMIIn the Money	$11.50In the Money	$15.50In the Money	$23.70In the Money	$0.00In the Money	---In the Money	1In the Money
BMIOut of the Money	---Out of the Money	$4.80Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$250.00	BMIIn the Money	$21.50In the Money	$25.50In 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$260.00	BMIIn the Money	$31.30In the Money	$35.50In 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$270.00	BMIIn the Money	$41.00In the Money	$45.40In the Money	$79.30In 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	$51.00In the Money	$55.40In 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	$61.00In the Money	$65.50In 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$300.00	BMIIn the Money	$71.00In the Money	$75.50In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)