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 | $30.20In the Money | $34.50In the Money | $21.92In 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 | $27.00In the Money | $31.50In the Money | $15.70In the Money | $0.00In the Money | ---In the Money | 118In the Money | PBFOut of the Money | $0.00Out of the Money | $0.70Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
PBFIn the Money | $25.70In the Money | $29.50In the Money | $16.90In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | |
PBFIn the Money | $22.10In the Money | $26.40In the Money | $14.80In the Money | $0.00In the Money | ---In the Money | 5In the Money | PBFOut of the Money | $0.05Out of the Money | $0.70Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
PBFIn the Money | $19.80In the Money | $24.40In 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 | $17.50In the Money | $21.50In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
PBFIn the Money | $15.60In the Money | $19.50In 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 | $1.00Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 139Out of the Money | |
PBFIn the Money | $14.20In the Money | $18.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PBFIn the Money | $13.70In the Money | $17.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PBFOut of the Money | $0.10Out of the Money | $0.75Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
PBFIn the Money | $12.00In the Money | $14.80In the Money | $20.10In the Money | $0.00In the Money | ---In the Money | 167In the Money | PBFOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
PBFIn the Money | $12.30In the Money | $13.90In the Money | $11.10In the Money | $0.00In the Money | ---In the Money | 11In the Money | PBFOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $1.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PBFIn the Money | $11.70In the Money | $13.30In the Money | $17.87In the Money | $0.00In the Money | ---In the Money | 181In the Money | PBFOut of the Money | $0.35Out of the Money | $0.40Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,106Out of the Money | |
PBFIn the Money | $10.30In the Money | $13.50In the Money | $18.20In the Money | $0.00In the Money | ---In the Money | 3In the Money | PBFOut of the Money | $0.45Out of the Money | $0.50Out of the Money | $1.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
PBFIn the Money | $9.70In the Money | $10.80In the Money | $10.80In the Money | $0.00In the Money | ---In the Money | 386In the Money | PBFOut of the Money | $0.55Out of the Money | $0.60Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 937Out of the Money | |
PBFIn the Money | $8.30In the Money | $11.80In the Money | $16.20In the Money | $0.00In the Money | ---In the Money | 8In the Money | PBFOut of the Money | $0.70Out of the Money | $0.80Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
PBFIn the Money | $7.40In the Money | $9.60In the Money | $15.50In the Money | $0.00In the Money | ---In the Money | 22In the Money | PBFOut of the Money | $0.85Out of the Money | $0.95Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 126Out of the Money | |
PBFIn the Money | $6.00In the Money | $8.30In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | 465In the Money | PBFOut of the Money | $1.05Out of the Money | $1.15Out of the Money | $1.10Out of the Money | $0.05Out of the Money | 21Out of the Money | 868Out of the Money | |
PBFIn the Money | $7.10In the Money | $9.50In the Money | $13.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | PBFOut of the Money | $1.30Out of the Money | $1.40Out of the Money | $1.30Out of the Money | $0.00Out of the Money | 24Out of the Money | 40Out of the Money | |
PBFIn the Money | $6.60In the Money | $6.90In the Money | $9.18In the Money | $0.00In the Money | ---In the Money | 442In the Money | PBFOut of the Money | $1.55Out of the Money | $1.65Out of the Money | $1.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 357Out of the Money | |
PBFIn the Money | $4.30In the Money | $6.20In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 31In the Money | PBFOut of the Money | $1.85Out of the Money | $2.00Out of the Money | $2.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
PBFIn the Money | $5.30In the Money | $5.50In the Money | $5.30In the Money | $-1.50In the Money | 2In the Money | 331In the Money | PBFNear the Money | $2.20Near the Money | $2.35Near the Money | $2.40Near the Money | $0.00Near the Money | ---Near the Money | 158Near the Money | |
PBFUnderlying issue's last price | $4.70Underlying issue's last price | $5.00Underlying issue's last price | $4.91Underlying issue's last price | $-0.39Underlying issue's last price | 2Underlying issue's last price | 305Underlying issue's last price | Filter Table By Strike Price of$50.00Underlying issue's last price | PBFUnderlying issue's last price | $2.65Underlying issue's last price | $2.75Underlying issue's last price | $2.65Underlying issue's last price | $-0.20Underlying issue's last price | 22Underlying issue's last price | 204Underlying issue's last price |
PBFNear the Money | $3.40Near the Money | $3.70Near the Money | $3.90Near the Money | $-0.45Near the Money | 43Near the Money | 25Near the Money | PBFIn the Money | $3.80In the Money | $4.00In the Money | $3.90In the Money | $0.40In the Money | 32In the Money | 332In the Money | |
PBFOut of the Money | $2.45Out of the Money | $2.65Out of the Money | $2.85Out of the Money | $-0.45Out of the Money | 20Out of the Money | 1,418Out of the Money | PBFIn the Money | $5.30In the Money | $5.50In the Money | $5.40In the Money | $0.50In the Money | 19In the Money | 515In the Money | |
PBFOut of the Money | $0.75Out of the Money | $1.85Out of the Money | $2.05Out of the Money | $-0.05Out of the Money | 54Out of the Money | 103Out of the Money | PBFIn the Money | $6.30In the Money | $7.70In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 85In the Money | |
PBFOut of the Money | $1.20Out of the Money | $1.30Out of the Money | $1.35Out of the Money | $-0.45Out of the Money | 4Out of the Money | 629Out of the Money | PBFIn the Money | $8.90In the Money | $11.00In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 530In the Money | |
PBFOut of the Money | $0.80Out of the Money | $0.90Out of the Money | $0.87Out of the Money | $-0.28Out of the Money | 5Out of the Money | 134Out of the Money | PBFIn the Money | $9.40In the Money | $12.70In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 61In the Money | |
PBFOut of the Money | $0.55Out of the Money | $0.60Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 639Out of the Money | PBFIn the Money | $12.50In the Money | $14.50In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 53In the Money | |
PBFOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $1.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 92Out of the Money | PBFIn the Money | $14.40In the Money | $17.00In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
PBFOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.32Out of the Money | $-0.08Out of the Money | 4Out of the Money | 971Out of the Money | PBFIn the Money | $16.90In the Money | $20.60In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 33In the Money | |
PBFOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 712Out of the Money | PBFIn the Money | $21.30In the Money | $24.70In the Money | $16.70In the Money | $0.00In the Money | ---In the Money | 79In 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 | $27.10In the Money | $29.40In 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 | $0.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PBFIn the Money | $31.40In the Money | $35.00In 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 | $36.40In the Money | $39.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |