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 | $27.10In the Money | $31.20In the Money | $33.80In the Money | $0.00In the Money | ---In the Money | 21In the Money | PBFOut of the Money | $0.00Out of the Money | $1.35Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | |
PBFIn the Money | $24.40In the Money | $28.30In the Money | $30.48In the Money | $0.00In the Money | ---In the Money | 28In the Money | PBFOut of the Money | $0.05Out of the Money | $0.30Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 128Out of the Money | |
PBFIn the Money | $22.30In the Money | $26.40In the Money | $24.80In the Money | $0.00In the Money | ---In the Money | 2,814In the Money | PBFOut of the Money | $0.05Out of the Money | $1.45Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
PBFIn the Money | $19.50In the Money | $23.60In the Money | $26.50In the Money | $0.00In the Money | ---In the Money | 15In the Money | PBFOut of the Money | $0.10Out of the Money | $1.55Out of the Money | $0.25Out of the Money | $0.05Out of the Money | 1Out of the Money | 6Out of the Money | |
PBFIn the Money | $17.60In the Money | $21.70In the Money | $28.00In the Money | $0.00In the Money | ---In the Money | 71In the Money | PBFOut of the Money | $0.25Out of the Money | $0.50Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
PBFIn the Money | $14.80In the Money | $17.20In the Money | $23.40In the Money | $0.00In the Money | ---In the Money | 92In the Money | PBFOut of the Money | $0.55Out of the Money | $0.65Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 145Out of the Money | |
PBFIn the Money | $14.90In the Money | $17.10In the Money | $15.60In the Money | $0.00In the Money | ---In the Money | 87In the Money | PBFOut of the Money | $0.80Out of the Money | $0.90Out of the Money | $0.77Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
PBFIn the Money | $12.60In the Money | $13.70In the Money | $19.60In the Money | $0.00In the Money | ---In the Money | 58In the Money | PBFOut of the Money | $1.10Out of the Money | $1.20Out of the Money | $1.11Out of the Money | $-0.44Out of the Money | 11Out of the Money | 189Out of the Money | |
PBFIn the Money | $10.70In the Money | $13.00In the Money | $23.79In the Money | $0.00In the Money | ---In the Money | 71In the Money | PBFOut of the Money | $1.70Out of the Money | $1.80Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 108Out of the Money | |
PBFIn the Money | $9.70In the Money | $10.00In the Money | $17.00In the Money | $0.00In the Money | ---In the Money | 60In the Money | PBFOut of the Money | $2.25Out of the Money | $3.40Out of the Money | $1.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | |
PBFIn the Money | $7.90In the Money | $8.10In the Money | $10.10In the Money | $0.00In the Money | ---In the Money | 98In the Money | PBFOut of the Money | $3.20Out of the Money | $3.40Out of the Money | $2.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,343Out of the Money | |
PBFUnderlying issue's last price | $6.70Underlying issue's last price | $7.00Underlying issue's last price | $8.82Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 129Underlying issue's last price | Filter Table By Strike Price of$42.00Underlying issue's last price | PBFUnderlying issue's last price | $4.10Underlying issue's last price | $4.20Underlying issue's last price | $4.15Underlying issue's last price | $0.25Underlying issue's last price | 50Underlying issue's last price | 126Underlying issue's last price |
PBFNear the Money | $5.30Near the Money | $5.50Near the Money | $5.60Near the Money | $0.01Near the Money | 1Near the Money | 204Near the Money | PBFIn the Money | $5.60In the Money | $5.80In the Money | $5.28In the Money | $0.00In the Money | ---In the Money | 637In the Money | |
PBFOut of the Money | $4.50Out of the Money | $4.70Out of the Money | $4.69Out of the Money | $-0.74Out of the Money | 50Out of the Money | 394Out of the Money | PBFIn the Money | $6.70In the Money | $6.90In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 79In the Money | |
PBFOut of the Money | $3.40Out of the Money | $3.60Out of the Money | $3.58Out of the Money | $-0.02Out of the Money | 10Out of the Money | 931Out of the Money | PBFIn the Money | $8.60In the Money | $8.80In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | 264In the Money | |
PBFOut of the Money | $2.75Out of the Money | $2.90Out of the Money | $6.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | PBFIn the Money | $10.40In the Money | $11.20In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
PBFOut of the Money | $2.15Out of the Money | $2.35Out of the Money | $2.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,971Out of the Money | PBFIn the Money | $12.20In the Money | $12.70In the Money | $8.80In the Money | $0.00In the Money | ---In the Money | 623In the Money | |
PBFOut of the Money | $1.70Out of the Money | $1.85Out of the Money | $2.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | PBFIn the Money | $13.90In the Money | $14.70In the Money | $12.75In the Money | $0.00In the Money | ---In the Money | 574In the Money | |
PBFOut of the Money | $1.35Out of the Money | $1.50Out of the Money | $1.45Out of the Money | $-0.10Out of the Money | 1Out of the Money | 1,117Out of the Money | PBFIn the Money | $16.50In the Money | $18.60In the Money | $16.50In the Money | $1.30In the Money | 14In the Money | 654In the Money | |
PBFOut of the Money | $1.05Out of the Money | $1.20Out of the Money | $1.83Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | PBFIn the Money | $18.70In the Money | $19.60In the Money | $16.87In the Money | $0.00In the Money | ---In the Money | 549In the Money | |
PBFOut of the Money | $0.80Out of the Money | $1.00Out of the Money | $0.85Out of the Money | $-0.05Out of the Money | 19Out of the Money | 1,201Out of the Money | PBFIn the Money | $19.10In the Money | $23.40In the Money | $16.80In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
PBFOut of the Money | $0.65Out of the Money | $0.80Out of the Money | $0.77Out of the Money | $-0.78Out of the Money | 5Out of the Money | 1,097Out of the Money | PBFIn the Money | $21.60In the Money | $25.00In the Money | $18.90In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
PBFOut of the Money | $0.50Out of the Money | $0.65Out of the Money | $0.57Out of the Money | $-0.03Out of the Money | 6Out of the Money | 533Out of the Money | PBFIn the Money | $24.60In the Money | $28.00In the Money | $15.79In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PBFOut of the Money | $0.30Out of the Money | $0.45Out of the Money | $1.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 396Out of the Money | PBFIn the Money | $29.60In the Money | $33.00In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | $0.10Out of the Money | $0.40Out of the Money | $0.22Out of the Money | $0.02Out of the Money | 6Out of the Money | 418Out of the Money | PBFIn the Money | $33.90In the Money | $38.00In the Money | $22.50In 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 | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | PBFIn the Money | $39.50In the Money | $42.90In the Money | $28.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | $0.05Out of the Money | $1.35Out of the Money | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | PBFIn the Money | $44.70In the Money | $48.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |