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 | $21.80In the Money | $25.80In 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 | $0.05Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
PBFIn the Money | $18.90In the Money | $22.80In 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 | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
PBFIn the Money | $16.90In the Money | $20.80In 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 | $0.10Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | |
PBFIn the Money | $14.00In the Money | $17.60In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
PBFIn the Money | $11.90In the Money | $15.70In 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 | $0.10Out 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 | $8.80In the Money | $12.40In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
PBFIn the Money | $7.10In the Money | $10.40In the Money | $15.00In the Money | $0.00In the Money | ---In the Money | 236In 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 | 240Out of the Money | |
PBFIn the Money | $5.60In the Money | $9.60In 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 | $0.15Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 7Out of the Money | 32Out of the Money | |
PBFIn the Money | $4.80In the Money | $8.60In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
PBFIn the Money | $4.50In the Money | $7.20In the Money | $20.10In the Money | $0.00In the Money | ---In the Money | 167In the Money | PBFOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | |
PBFIn the Money | $2.75In the Money | $4.90In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 13In the Money | PBFOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.13Out of the Money | $0.03Out of the Money | 1Out of the Money | 133Out of the Money | |
PBFIn the Money | $2.40In the Money | $3.90In the Money | $3.90In the Money | $-2.22In the Money | 4In the Money | 215In the Money | PBFOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.23Out of the Money | $0.11Out of the Money | 1Out of the Money | 920Out of the Money | |
PBFIn the Money | $1.85In the Money | $3.00In the Money | $3.20In the Money | $-0.67In the Money | 12In the Money | 50In the Money | PBFNear the Money | $0.35Near the Money | $0.45Near the Money | $0.46Near the Money | $0.26Near the Money | 3Near the Money | 615Near the Money | |
PBFIn the Money | $2.10In the Money | $2.25In the Money | $2.29In the Money | $-2.01In the Money | 18In the Money | 386In the Money | PBFNear the Money | $0.60Near the Money | $0.70Near the Money | $0.67Near the Money | $0.32Near the Money | 17Near the Money | 479Near the Money | |
PBFUnderlying issue's last price | $1.45Underlying issue's last price | $1.60Underlying issue's last price | $1.55Underlying issue's last price | $-1.65Underlying issue's last price | 5Underlying issue's last price | 17Underlying issue's last price | Filter Table By Strike Price of$43.00Underlying issue's last price | PBFUnderlying issue's last price | $0.95Underlying issue's last price | $1.10Underlying issue's last price | $0.95Underlying issue's last price | $0.50Underlying issue's last price | 27Underlying issue's last price | 237Underlying issue's last price |
PBFNear the Money | $1.00Near the Money | $1.10Near the Money | $3.43Near the Money | $0.00Near the Money | ---Near the Money | 117Near the Money | PBFIn the Money | $1.45In the Money | $1.60In the Money | $1.50In the Money | $0.79In the Money | 47In the Money | 237In the Money | |
PBFNear the Money | $0.65Near the Money | $0.75Near the Money | $0.75Near the Money | $-1.01Near the Money | 24Near the Money | 639Near the Money | PBFIn the Money | $2.10In the Money | $2.25In the Money | $1.95In the Money | $0.90In the Money | 64In the Money | 1,025In the Money | |
PBFNear the Money | $0.40Near the Money | $0.50Near the Money | $0.50Near the Money | $-0.69Near the Money | 4Near the Money | 516Near the Money | PBFIn the Money | $2.80In the Money | $3.70In the Money | $2.92In the Money | $1.12In the Money | 4In the Money | 348In the Money | |
PBFOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.28Out of the Money | $-0.65Out of the Money | 41Out of the Money | 662Out of the Money | PBFIn the Money | $3.60In the Money | $5.50In the Money | $3.80In the Money | $2.30In the Money | 1In the Money | 362In the Money | |
PBFOut of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.22Out of the Money | $-0.30Out of the Money | 81Out of the Money | 258Out of the Money | PBFIn the Money | $4.50In the Money | $5.70In the Money | $3.21In the Money | $0.21In the Money | 1In the Money | 288In the Money | |
PBFOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.18Out of the Money | $-0.17Out of the Money | 634Out of the Money | 686Out of the Money | PBFIn the Money | $5.40In the Money | $7.70In the Money | $4.81In the Money | $0.00In the Money | ---In the Money | 147In the Money | |
PBFOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.15Out of the Money | 54Out of the Money | 854Out of the Money | PBFIn the Money | $5.00In the Money | $8.60In the Money | $2.70In the Money | $0.00In the Money | ---In the Money | 236In the Money | |
PBFOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.13Out of the Money | 16Out of the Money | 421Out of the Money | PBFIn the Money | $8.30In the Money | $11.10In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
PBFOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.08Out of the Money | 4Out of the Money | 1,464Out of the Money | PBFIn the Money | $9.50In the Money | $13.50In the Money | $10.85In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 218Out of the Money | PBFIn the Money | $12.10In the Money | $14.90In 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 | $0.15Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 627Out of the Money | PBFIn the Money | $15.70In the Money | $18.00In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 178Out of the Money | PBFIn the Money | $17.00In the Money | $20.00In 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 | $19.50In the Money | $22.70In 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 | $21.90In the Money | $25.40In 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 | $24.50In the Money | $27.40In 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 | $30.80In the Money | $33.30In 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 | $35.80In the Money | $38.20In 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 | $40.80In the Money | $42.90In 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 | $45.70In the Money | $48.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |