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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
PBFIn the Money | $24.50In the Money | $28.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PBFOut of the Money | $0.00Out of the Money | $0.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PBFIn the Money | $20.80In the Money | $23.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PBFOut of the Money | $0.00Out of the Money | $0.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PBFIn the Money | $19.80In the Money | $22.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PBFOut of the Money | $0.00Out of the Money | $0.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PBFIn the Money | $18.90In the Money | $21.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PBFOut of the Money | $0.00Out of the Money | $0.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PBFIn the Money | $17.80In the Money | $20.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PBFOut of the Money | $0.00Out of the Money | $0.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PBFIn the Money | $16.90In the Money | $18.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PBFOut of the Money | $0.00Out of the Money | $0.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PBFIn the Money | $15.90In the Money | $17.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PBFOut of the Money | $0.00Out of the Money | $0.80Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PBFIn the Money | $14.80In the Money | $17.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PBFOut of the Money | $0.00Out of the Money | $0.80Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
PBFIn the Money | $13.80In the Money | $15.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PBFOut of the Money | $0.00Out of the Money | $0.80Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PBFIn the Money | $12.40In the Money | $16.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PBFOut of the Money | $0.00Out of the Money | $0.80Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PBFIn the Money | $10.70In the Money | $12.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PBFOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 432Out of the Money | |
PBFIn the Money | $10.90In the Money | $12.40In the Money | $11.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | PBFOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 397Out of the Money | |
PBFIn the Money | $10.00In the Money | $10.80In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | PBFOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
PBFIn the Money | $8.80In the Money | $11.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PBFOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
PBFIn the Money | $7.90In the Money | $10.00In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | PBFOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 246Out of the Money | |
PBFIn the Money | $7.10In the Money | $8.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PBFOut of the Money | $0.00Out of the Money | $0.80Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | |
PBFIn the Money | $5.90In the Money | $6.90In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | PBFOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | |
PBFIn the Money | $5.30In the Money | $7.60In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | PBFOut of the Money | $0.00Out of the Money | $0.80Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 211Out of the Money | |
PBFIn the Money | $2.90In the Money | $5.30In the Money | $3.00In the Money | $2.15In the Money | 6In the Money | 49In the Money | PBFOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.06Out of the Money | $-0.10Out of the Money | 11Out of the Money | 290Out of the Money | |
PBFIn the Money | $2.60In the Money | $3.80In the Money | $0.85In the Money | $0.00In the Money | ---In the Money | 123In the Money | PBFOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 214Out of the Money | |
PBFIn the Money | $2.30In the Money | $2.60In the Money | $2.40In the Money | $2.05In the Money | 16In the Money | 354In the Money | PBFNear the Money | $0.00Near the Money | $0.10Near the Money | $0.05Near the Money | $-0.55Near the Money | 2Near the Money | 267Near the Money | |
PBFUnderlying issue's last price | $1.35Underlying issue's last price | $1.55Underlying issue's last price | $1.50Underlying issue's last price | $1.28Underlying issue's last price | 502Underlying issue's last price | 663Underlying issue's last price | Filter Table By Strike Price of$50.00Underlying issue's last price | PBFUnderlying issue's last price | $0.00Underlying issue's last price | $0.15Underlying issue's last price | $0.04Underlying issue's last price | $-0.96Underlying issue's last price | 14Underlying issue's last price | 476Underlying issue's last price |
PBFNear the Money | $0.00Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.01Near the Money | 1Near the Money | 219Near the Money | PBFIn the Money | $0.90In the Money | $1.15In the Money | $1.11In the Money | $-3.20In the Money | 7In the Money | 574In the Money | |
PBFOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 7Out of the Money | 2,496Out of the Money | PBFIn the Money | $2.45In the Money | $3.70In the Money | $3.70In the Money | $-2.10In the Money | 22In the Money | 349In the Money | |
PBFOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 958Out of the Money | PBFIn the Money | $5.50In the Money | $6.50In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | 226In the Money | |
PBFOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,006Out of the Money | PBFIn the Money | $8.00In the Money | $8.80In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
PBFOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 4Out of the Money | 898Out of the Money | PBFIn the Money | $10.70In the Money | $11.30In the Money | $13.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PBFOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,201Out of the Money | PBFIn the Money | $12.90In the Money | $14.20In the Money | $16.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | $0.00Out of the Money | $0.80Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 136Out of the Money | PBFIn the Money | $15.60In the Money | $16.60In the Money | $18.20In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
PBFOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | PBFIn the Money | $17.80In the Money | $19.40In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | PBFIn the Money | $22.40In the Money | $24.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | $0.00Out of the Money | $0.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PBFIn the Money | $26.80In the Money | $29.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | $0.00Out of the Money | $0.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PBFIn the Money | $32.30In the Money | $34.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |