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 | $19.90In the Money | $23.80In the Money | $19.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | PBFOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
PBFIn the Money | $15.00In the Money | $18.90In 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 | $1.40Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,047Out of the Money | |
PBFIn the Money | $12.60In the Money | $14.90In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | PBFOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
PBFIn the Money | $11.60In the Money | $12.40In the Money | $10.85In the Money | $0.00In the Money | ---In the Money | 29In the Money | PBFOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 144Out of the Money | |
PBFIn the Money | $10.90In the Money | $13.00In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | PBFOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
PBFIn the Money | $9.50In the Money | $12.00In the Money | $8.40In the Money | $0.00In the Money | ---In the Money | 12In the Money | PBFOut of the Money | $0.45Out of the Money | $0.55Out of the Money | $0.48Out of the Money | $-0.22Out of the Money | 1Out of the Money | 81Out of the Money | |
PBFIn the Money | $9.20In the Money | $11.20In the Money | $8.99In the Money | $0.00In the Money | ---In the Money | 7In the Money | PBFOut of the Money | $0.60Out of the Money | $0.70Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
PBFIn the Money | $6.70In the Money | $9.90In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | 46In the Money | PBFOut of the Money | $0.75Out of the Money | $0.85Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
PBFIn the Money | $7.50In the Money | $9.60In the Money | $7.50In the Money | $1.00In the Money | 1In the Money | 53In the Money | PBFOut of the Money | $0.70Out of the Money | $1.05Out of the Money | $1.00Out of the Money | $-0.25Out of the Money | 75Out of the Money | 82Out of the Money | |
PBFIn the Money | $6.80In the Money | $9.00In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 36In the Money | PBFOut of the Money | $1.15Out of the Money | $1.30Out of the Money | $1.25Out of the Money | $-0.20Out of the Money | 2Out of the Money | 142Out of the Money | |
PBFIn the Money | $6.10In the Money | $8.20In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 26In the Money | PBFOut of the Money | $1.40Out of the Money | $1.55Out of the Money | $2.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | |
PBFIn the Money | $5.40In the Money | $7.50In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 16In the Money | PBFOut of the Money | $0.75Out of the Money | $1.95Out of the Money | $2.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | |
PBFIn the Money | $4.80In the Money | $7.00In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 74In the Money | PBFNear the Money | $2.10Near the Money | $2.25Near the Money | $3.00Near the Money | $0.00Near the Money | ---Near the Money | 62Near the Money | |
PBFIn the Money | $4.20In the Money | $6.40In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 47In the Money | PBFNear the Money | $2.50Near the Money | $2.65Near the Money | $3.00Near the Money | $0.00Near the Money | ---Near the Money | 121Near the Money | |
PBFUnderlying issue's last price | $3.70Underlying issue's last price | $3.90Underlying issue's last price | $2.97Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 87Underlying issue's last price | Filter Table By Strike Price of$46.00Underlying issue's last price | PBFUnderlying issue's last price | $2.95Underlying issue's last price | $3.10Underlying issue's last price | $3.08Underlying issue's last price | $-0.22Underlying issue's last price | 1Underlying issue's last price | 112Underlying issue's last price |
PBFNear the Money | $3.20Near the Money | $3.50Near the Money | $3.31Near the Money | $0.21Near the Money | 6Near the Money | 33Near the Money | PBFIn the Money | $3.40In the Money | $3.70In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 81In the Money | |
PBFNear the Money | $2.80Near the Money | $2.95Near the Money | $2.83Near the Money | $-0.01Near the Money | 2Near the Money | 127Near the Money | PBFIn the Money | $4.00In the Money | $4.20In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 141In the Money | |
PBFNear the Money | $2.40Near the Money | $4.10Near the Money | $2.19Near the Money | $0.00Near the Money | ---Near the Money | 278Near the Money | PBFIn the Money | $4.60In the Money | $4.80In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 135In the Money | |
PBFOut of the Money | $2.05Out of the Money | $2.20Out of the Money | $2.24Out of the Money | $0.44Out of the Money | 1Out of the Money | 656Out of the Money | PBFIn the Money | $3.70In the Money | $5.50In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 75In the Money | |
PBFOut of the Money | $1.40Out of the Money | $1.55Out of the Money | $1.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 224Out of the Money | PBFIn the Money | $5.50In the Money | $7.30In the Money | $7.80In the Money | $0.00In the Money | ---In the Money | 104In the Money | |
PBFOut of the Money | $0.85Out of the Money | $1.05Out of the Money | $0.93Out of the Money | $0.08Out of the Money | 20Out of the Money | 418Out of the Money | PBFIn the Money | $7.80In the Money | $10.90In the Money | $9.70In the Money | $0.00In the Money | ---In the Money | 441In the Money | |
PBFOut of the Money | $0.55Out of the Money | $0.70Out of the Money | $0.56Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | PBFIn the Money | $10.00In the Money | $11.70In the Money | $13.20In the Money | $0.00In the Money | ---In the Money | 43In the Money | |
PBFOut of the Money | $0.35Out of the Money | $0.50Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 651Out of the Money | PBFIn the Money | $13.10In the Money | $14.30In the Money | $9.60In the Money | $0.00In the Money | ---In the Money | 118In the Money | |
PBFOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | PBFIn the Money | $15.50In the Money | $18.10In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | $0.10Out of the Money | $1.25Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 240Out of the Money | PBFIn the Money | $16.90In the Money | $20.50In the Money | $14.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | $0.05Out of the Money | $1.45Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | PBFIn the Money | $20.40In the Money | $21.80In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | $0.00Out of the Money | $1.05Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 277Out of the Money | PBFIn the Money | $22.80In the Money | $25.40In the Money | $15.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | PBFIn the Money | $27.70In the Money | $29.80In the Money | $27.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | PBFIn the Money | $32.60In the Money | $35.30In the Money | $20.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | PBFIn the Money | $37.70In the Money | $40.30In 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 | $0.95Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PBFIn the Money | $41.60In the Money | $44.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |