Cboe Global Markets

BCO - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Brink's Company (bco)

2025-05-23 15:59:59 ET (Delayed)
Bid: 
81.8
Ask: 
82.93
Vol: 
272,099
Last: 
82.37
Change: 
-1.02 (+-1.2383%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BCO 70.000
19.05
+0
11.2
14.4
0
0.39
0.9447
0.0126
12
BCO 75.000
19.8
+0
8
8.4
0
0.34
0.8566
0.0289
2
BCO 80.000
8
+0
4.1
4.3
0
0.3
0.6641
0.0524
1
BCO 85.000
3.9
+0
1.45
1.6
0
0.27
0.3718
0.0594
2
BCO 90.000
1.35
+0
0.3
0.45
0
0.26
0.1351
0.0352
16
BCO 95.000
0.15
+0
0
0.25
0
0.29
0.0374
0.0129
109
Fri Jun 20 2025
Strike
BCO 70.000
BCO 75.000
BCO 80.000
BCO 85.000
BCO 90.000
BCO 95.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
BCO 70.000
0.1
+0
0.15
0.25
0
0.38
-0.0557
0.0127
14
BCO 75.000
0.3
+0
0.55
0.65
0
0.34
-0.1447
0.0292
7
BCO 80.000
1.71
+0.51
1.55
1.75
1
0.31
-0.3397
0.0532
115
BCO 85.000
2.85
+0
3.8
4.1
0
0.28
-0.6388
0.0612
85
BCO 90.000
4.68
+0
7.6
8
0
0.25
-0.8875
0.0379
96
BCO 95.000
9.27
+0
10.8
14.3
0
0
-0.9856
0.0098
3
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.