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 | $25.50In the Money | $29.10In 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 | $0.75Out of the Money | $0.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
PBFIn the Money | $21.30In the Money | $22.20In the Money | $13.00In the Money | $0.00In the Money | ---In the Money | 11In the Money | PBFOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 782Out of the Money | |
PBFIn the Money | $16.80In the Money | $17.30In the Money | $20.00In the Money | $0.00In the Money | ---In the Money | 16In the Money | PBFOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
PBFIn the Money | $15.30In the Money | $16.20In 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 | $0.75Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
PBFIn the Money | $14.90In the Money | $15.30In 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 | $0.75Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PBFIn the Money | $13.90In the Money | $14.30In 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 | $0.75Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | |
PBFIn the Money | $12.80In the Money | $13.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PBFOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
PBFIn the Money | $11.70In the Money | $12.30In the Money | $12.70In the Money | $0.00In the Money | ---In the Money | 40In 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 | 138Out of the Money | |
PBFIn the Money | $11.10In the Money | $11.90In the Money | $8.59In the Money | $0.00In the Money | ---In the Money | 60In the Money | PBFOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
PBFIn the Money | $10.10In the Money | $10.40In the Money | $14.32In the Money | $0.00In the Money | ---In the Money | 22In the Money | PBFOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
PBFIn the Money | $7.50In the Money | $9.50In the Money | $18.83In the Money | $0.00In the Money | ---In the Money | 18In the Money | PBFOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | |
PBFIn the Money | $8.40In the Money | $8.60In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | 42In the Money | PBFOut of the Money | $0.45Out of the Money | $0.55Out of the Money | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
PBFIn the Money | $7.50In the Money | $7.80In the Money | $8.65In the Money | $0.00In the Money | ---In the Money | 40In the Money | PBFOut of the Money | $0.60Out of the Money | $0.70Out of the Money | $0.73Out of the Money | $0.00Out of the Money | ---Out of the Money | 403Out of the Money | |
PBFIn the Money | $6.80In the Money | $7.00In the Money | $7.50In the Money | $-2.50In the Money | 10In the Money | 129In the Money | PBFOut of the Money | $0.75Out of the Money | $0.85Out of the Money | $0.80Out of the Money | $-0.25Out of the Money | 23Out of the Money | 37Out of the Money | |
PBFIn the Money | $6.00In the Money | $6.20In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 161In the Money | PBFOut of the Money | $1.00Out of the Money | $1.10Out of the Money | $1.05Out of the Money | $-0.20Out of the Money | 22Out of the Money | 138Out of the Money | |
PBFIn the Money | $5.30In the Money | $5.40In the Money | $6.25In the Money | $0.00In the Money | ---In the Money | 158In the Money | PBFOut of the Money | $1.25Out of the Money | $1.35Out of the Money | $1.30Out of the Money | $0.05Out of the Money | 13Out of the Money | 113Out of the Money | |
PBFIn the Money | $4.60In the Money | $4.80In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 105In the Money | PBFNear the Money | $1.60Near the Money | $1.70Near the Money | $1.41Near the Money | $0.00Near the Money | ---Near the Money | 32Near the Money | |
PBFUnderlying issue's last price | $4.00Underlying issue's last price | $4.20Underlying issue's last price | $4.00Underlying issue's last price | $-0.82Underlying issue's last price | 3Underlying issue's last price | 165Underlying issue's last price | Filter Table By Strike Price of$50.00Underlying issue's last price | PBFUnderlying issue's last price | $2.00Underlying issue's last price | $2.10Underlying issue's last price | $2.00Underlying issue's last price | $-0.20Underlying issue's last price | 3Underlying issue's last price | 371Underlying issue's last price |
PBFNear the Money | $2.75Near the Money | $2.85Near the Money | $3.00Near the Money | $0.00Near the Money | ---Near the Money | 30Near the Money | PBFIn the Money | $3.20In the Money | $3.30In the Money | $3.20In the Money | $0.25In the Money | 7In the Money | 216In the Money | |
PBFOut of the Money | $1.80Out of the Money | $1.90Out of the Money | $1.85Out of the Money | $-0.70Out of the Money | 5Out of the Money | 840Out of the Money | PBFIn the Money | $4.70In the Money | $4.90In the Money | $4.70In the Money | $0.70In the Money | 23In the Money | 1,157In the Money | |
PBFOut of the Money | $1.10Out of the Money | $1.25Out of the Money | $1.25Out of the Money | $-0.25Out of the Money | 16Out of the Money | 78Out of the Money | PBFIn the Money | $6.50In the Money | $6.80In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 75In the Money | |
PBFOut of the Money | $0.70Out of the Money | $0.80Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 662Out of the Money | PBFIn the Money | $8.60In the Money | $9.10In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 205In the Money | |
PBFOut of the Money | $0.40Out of the Money | $0.50Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 209Out of the Money | PBFIn the Money | $10.80In the Money | $11.10In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
PBFOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $-0.10Out of the Money | 4Out of the Money | 306Out of the Money | PBFIn the Money | $13.20In the Money | $13.50In the Money | $9.70In the Money | $0.00In the Money | ---In the Money | 32In the Money | |
PBFOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | PBFIn the Money | $15.60In the Money | $16.60In the Money | $10.40In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
PBFOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 187Out of the Money | PBFIn the Money | $18.10In the Money | $19.90In 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 | $0.75Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | PBFIn the Money | $23.00In the Money | $24.50In 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 | $0.75Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | PBFIn the Money | $26.50In the Money | $29.70In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PBFIn the Money | $31.30In the Money | $34.80In 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 | $0.85Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PBFIn the Money | $37.30In the Money | $38.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |