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 | $19.70In the Money | $22.20In the Money | $24.00In the Money | $0.00In the Money | ---In the Money | 10In the Money | PBFOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
PBFIn the Money | $16.80In the Money | $19.20In the Money | $15.70In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
PBFIn the Money | $14.80In the Money | $17.10In the Money | $19.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | PBFOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | |
PBFIn the Money | $13.70In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PBFIn the Money | $12.70In the Money | $15.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PBFIn the Money | $11.80In the Money | $14.00In the Money | $16.10In the Money | $0.00In the Money | ---In the Money | 5In 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 | 17Out of the Money | |
PBFIn the Money | $11.10In the Money | $12.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PBFIn the Money | $9.70In the Money | $12.20In the Money | $22.60In the Money | $0.00In the Money | ---In the Money | 29In 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 | 1,874Out of the Money | |
PBFIn the Money | $8.70In the Money | $11.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PBFIn the Money | $7.90In the Money | $10.00In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 249Out of the Money | |
PBFIn the Money | $6.70In the Money | $9.20In the Money | $10.07In the Money | $0.00In the Money | ---In the Money | 46In 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 | 227Out of the Money | 107Out of the Money | |
PBFIn the Money | $5.70In the Money | $8.30In 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 | $0.20Out of the Money | $0.20Out of the Money | $0.14Out of the Money | 10Out of the Money | 17Out of the Money | |
PBFIn the Money | $5.30In the Money | $5.80In the Money | $15.00In the Money | $0.00In the Money | ---In the Money | 236In the Money | PBFOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 107Out of the Money | 598Out of the Money | |
PBFIn the Money | $4.10In the Money | $6.00In 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 | $0.20Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
PBFIn the Money | $3.30In the Money | $4.40In the Money | $3.88In the Money | $0.00In the Money | ---In the Money | 3In the Money | PBFOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
PBFIn the Money | $1.85In the Money | $2.65In the Money | $20.10In the Money | $0.00In the Money | ---In the Money | 167In the Money | PBFNear the Money | $0.10Near the Money | $0.20Near the Money | $0.35Near the Money | $0.00Near the Money | ---Near the Money | 104Near the Money | |
PBFIn the Money | $1.40In the Money | $3.80In the Money | $2.30In the Money | $0.00In the Money | ---In the Money | 17In the Money | PBFNear the Money | $0.20Near the Money | $0.30Near the Money | $0.25Near the Money | $-0.12Near the Money | 46Near the Money | 214Near the Money | |
PBFUnderlying issue's last price | $0.90Underlying issue's last price | $1.00Underlying issue's last price | $0.90Underlying issue's last price | $-0.35Underlying issue's last price | 22Underlying issue's last price | 214Underlying issue's last price | Filter Table By Strike Price of$40.00Underlying issue's last price | PBFUnderlying issue's last price | $0.50Underlying issue's last price | $0.60Underlying issue's last price | $0.70Underlying issue's last price | $0.21Underlying issue's last price | 8Underlying issue's last price | 934Underlying issue's last price |
PBFNear the Money | $0.45Near the Money | $0.55Near the Money | $0.72Near the Money | $0.00Near the Money | ---Near the Money | 101Near the Money | PBFIn the Money | $1.00In the Money | $1.10In the Money | $1.21In the Money | $0.02In the Money | 1In the Money | 691In the Money | |
PBFNear the Money | $0.15Near the Money | $0.30Near the Money | $0.20Near the Money | $-0.20Near the Money | 26Near the Money | 392Near the Money | PBFIn the Money | $0.75In the Money | $2.30In the Money | $1.77In the Money | $0.08In the Money | 7In the Money | 487In the Money | |
PBFNear the Money | $0.05Near the Money | $0.15Near the Money | $0.20Near the Money | $0.00Near the Money | ---Near the Money | 57Near the Money | PBFIn the Money | $2.60In the Money | $3.00In the Money | $2.37In the Money | $0.00In the Money | ---In the Money | 268In the Money | |
PBFOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 16Out of the Money | 184Out of the Money | PBFIn the Money | $3.50In the Money | $3.90In the Money | $4.10In the Money | $1.08In the Money | 6In the Money | 254In the Money | |
PBFOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 4Out of the Money | 640Out of the Money | PBFIn the Money | $4.40In the Money | $6.60In the Money | $4.65In the Money | $0.05In the Money | 6In the Money | 952In the Money | |
PBFOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 527Out of the Money | PBFIn the Money | $5.00In the Money | $5.80In the Money | $5.65In the Money | $0.00In the Money | ---In the Money | 244In 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 | 668Out of the Money | PBFIn the Money | $4.90In the Money | $8.30In the Money | $6.74In the Money | $0.00In the Money | ---In the Money | 180In the Money | |
PBFOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 4Out of the Money | 248Out of the Money | PBFIn the Money | $7.20In the Money | $8.50In the Money | $7.99In the Money | $-0.51In the Money | 11In the Money | 251In 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 | 1,239Out of the Money | PBFIn the Money | $8.50In the Money | $9.40In the Money | $6.76In the Money | $0.00In the Money | ---In the Money | 147In the Money | |
PBFOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 415Out of the Money | 829Out of the Money | PBFIn the Money | $8.80In the Money | $10.10In the Money | $9.30In the Money | $0.00In the Money | ---In the Money | 79In the Money | |
PBFOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 797Out of the Money | PBFIn the Money | $11.60In the Money | $12.50In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
PBFOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,460Out of the Money | PBFIn the Money | $14.50In the Money | $15.30In the Money | $10.85In 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 | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 218Out of the Money | PBFIn the Money | $16.70In the Money | $19.20In the Money | $11.10In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
PBFOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 627Out of the Money | PBFIn the Money | $19.30In the Money | $21.30In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 8In 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 | 178Out of the Money | PBFIn the Money | $21.80In the Money | $24.30In the Money | $7.00In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 669Out of the Money | PBFIn the Money | $22.50In the Money | $25.60In the Money | $9.20In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 197Out of the Money | PBFIn the Money | $25.70In the Money | $28.20In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 1In 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 | 1,513Out of the Money | PBFIn the Money | $28.30In the Money | $30.90In the Money | $21.80In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 711Out of the Money | PBFIn the Money | $34.30In the Money | $36.10In the Money | $26.54In 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 | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | PBFIn the Money | $38.00In the Money | $41.00In the Money | $25.30In 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 | $43.00In the Money | $45.90In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PBFIn the Money | $49.20In the Money | $50.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |