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 | $23.70In the Money | $27.30In 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 | $0.10Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
PBFIn the Money | $22.00In the Money | $24.50In 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 | $19.30In the Money | $22.90In 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 | $16.40In the Money | $19.90In 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 | $14.00In the Money | $18.00In 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 | $11.90In the Money | $15.00In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
PBFIn the Money | $10.10In the Money | $12.20In 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 | $8.20In the Money | $11.90In 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 | $0.05Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 30Out of the Money | 6Out of the Money | |
PBFIn the Money | $6.70In the Money | $10.90In 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 | $0.10Out of the Money | $0.05Out of the Money | $-0.15Out of the Money | 25Out of the Money | 23Out of the Money | |
PBFIn the Money | $6.30In the Money | $9.50In the Money | $20.10In the Money | $0.00In the Money | ---In the Money | 167In the Money | PBFOut of the Money | $0.00Out 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 | $4.90In the Money | $8.90In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 13In 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 | 133Out of the Money | |
PBFIn the Money | $4.80In the Money | $7.10In the Money | $6.12In the Money | $-0.16In the Money | 1In the Money | 215In the Money | PBFOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.12Out of the Money | $0.01Out of the Money | 1Out of the Money | 920Out of the Money | |
PBFIn the Money | $4.50In the Money | $5.60In the Money | $3.87In the Money | $0.00In the Money | ---In the Money | 50In the Money | PBFOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $-0.20Out of the Money | 1Out of the Money | 615Out of the Money | |
PBFIn the Money | $4.00In the Money | $4.30In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 386In the Money | PBFOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $0.17Out of the Money | 5Out of the Money | 479Out of the Money | |
PBFIn the Money | $3.20In the Money | $3.40In the Money | $3.20In the Money | $-0.10In the Money | 1In the Money | 17In the Money | PBFNear the Money | $0.40Near the Money | $0.50Near the Money | $0.45Near the Money | $0.15Near the Money | 5Near the Money | 236Near the Money | |
PBFIn the Money | $1.45In the Money | $2.65In the Money | $3.43In the Money | $0.00In the Money | ---In the Money | 117In the Money | PBFNear the Money | $0.60Near the Money | $0.75Near the Money | $0.71Near the Money | $0.21Near the Money | 2Near the Money | 239Near the Money | |
PBFUnderlying issue's last price | $1.80Underlying issue's last price | $1.95Underlying issue's last price | $1.76Underlying issue's last price | $-0.64Underlying issue's last price | 23Underlying issue's last price | 639Underlying issue's last price | Filter Table By Strike Price of$45.00Underlying issue's last price | PBFUnderlying issue's last price | $0.95Underlying issue's last price | $1.10Underlying issue's last price | $1.05Underlying issue's last price | $0.36Underlying issue's last price | 7Underlying issue's last price | 1,023Underlying issue's last price |
PBFNear the Money | $1.30Near the Money | $1.40Near the Money | $1.19Near the Money | $-0.56Near the Money | 8Near the Money | 518Near the Money | PBFIn the Money | $1.40In the Money | $1.55In the Money | $1.80In the Money | $0.65In the Money | 34In the Money | 344In the Money | |
PBFNear the Money | $0.85Near the Money | $1.00Near the Money | $0.93Near the Money | $-0.37Near the Money | 13Near the Money | 662Near the Money | PBFIn the Money | $2.00In the Money | $2.15In the Money | $1.50In the Money | $0.00In the Money | ---In the Money | 362In the Money | |
PBFNear the Money | $0.55Near the Money | $0.70Near the Money | $0.52Near the Money | $-0.48Near the Money | 8Near the Money | 260Near the Money | PBFIn the Money | $2.35In the Money | $2.90In the Money | $3.00In the Money | $0.75In the Money | 1In the Money | 287In the Money | |
PBFOut of the Money | $0.35Out of the Money | $0.50Out of the Money | $0.35Out of the Money | $-0.30Out of the Money | 202Out of the Money | 490Out of the Money | PBFIn the Money | $2.95In the Money | $4.70In the Money | $4.81In the Money | $0.00In the Money | ---In the Money | 147In the Money | |
PBFOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $-0.25Out of the Money | 2Out of the Money | 853Out of the Money | PBFIn the Money | $3.40In the Money | $6.60In the Money | $2.70In 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 | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 421Out of the Money | PBFIn the Money | $4.90In the Money | $7.50In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
PBFOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,464Out of the Money | PBFIn the Money | $8.60In the Money | $10.90In 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 | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 218Out of the Money | PBFIn the Money | $11.30In the Money | $13.50In 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 | $13.90In the Money | $16.00In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 178Out of the Money | PBFIn the Money | $16.40In the Money | $18.50In 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 | $18.50In the Money | $21.00In 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 | $21.30In the Money | $23.50In 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 | $22.60In the Money | $26.00In 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 | $28.90In the Money | $30.90In 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 | $33.90In the Money | $36.00In 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 | $38.90In the Money | $41.00In 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 | $43.90In the Money | $46.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |