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 | $18.10In the Money | $21.60In the Money | $33.80In the Money | $0.00In the Money | ---In the Money | 21In the Money | PBFOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 122Out of the Money | |
PBFIn the Money | $15.10In the Money | $18.60In 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 | $0.20Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 128Out of the Money | |
PBFIn the Money | $13.40In the Money | $16.90In the Money | $20.20In the Money | $0.00In the Money | ---In the Money | 2,824In the Money | PBFOut of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
PBFIn the Money | $11.10In the Money | $14.00In the Money | $26.50In the Money | $0.00In the Money | ---In the Money | 15In the Money | PBFOut of the Money | $0.35Out of the Money | $0.50Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
PBFIn the Money | $10.20In the Money | $11.70In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 69In the Money | PBFOut of the Money | $0.60Out of the Money | $0.75Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
PBFIn the Money | $6.80In the Money | $9.10In the Money | $12.20In the Money | $0.00In the Money | ---In the Money | 92In the Money | PBFOut of the Money | $1.15Out of the Money | $1.30Out of the Money | $1.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 156Out of the Money | |
PBFIn the Money | $6.40In the Money | $6.60In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 300In the Money | PBFOut of the Money | $1.70Out of the Money | $1.85Out of the Money | $1.82Out of the Money | $0.00Out of the Money | ---Out of the Money | 644Out of the Money | |
PBFUnderlying issue's last price | $5.20Underlying issue's last price | $5.40Underlying issue's last price | $5.01Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 73Underlying issue's last price | Filter Table By Strike Price of$32.00Underlying issue's last price | PBFUnderlying issue's last price | $2.40Underlying issue's last price | $2.55Underlying issue's last price | $2.35Underlying issue's last price | $0.35Underlying issue's last price | 4Underlying issue's last price | 545Underlying issue's last price |
PBFNear the Money | $3.60Near the Money | $3.80Near the Money | $3.70Near the Money | $0.20Near the Money | 69Near the Money | 136Near the Money | PBFIn the Money | $3.80In the Money | $4.00In the Money | $2.95In the Money | $0.00In the Money | ---In the Money | 1,341In the Money | |
PBFNear the Money | $2.80Near the Money | $2.95Near the Money | $2.85Near the Money | $-1.05Near the Money | 2Near the Money | 478Near the Money | PBFIn the Money | $4.90In the Money | $5.20In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 349In the Money | |
PBFOut of the Money | $1.85Out of the Money | $2.00Out of the Money | $1.90Out of the Money | $0.15Out of the Money | 7Out of the Money | 2,376Out of the Money | PBFIn the Money | $7.00In the Money | $7.20In the Money | $7.00In the Money | $1.30In the Money | 1In the Money | 1,518In the Money | |
PBFOut of the Money | $1.40Out of the Money | $1.55Out of the Money | $2.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 319Out of the Money | PBFIn the Money | $8.50In the Money | $9.90In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 147In the Money | |
PBFOut of the Money | $0.90Out of the Money | $1.00Out of the Money | $0.90Out of the Money | $0.06Out of the Money | 5Out of the Money | 286Out of the Money | PBFIn the Money | $11.00In the Money | $12.30In the Money | $11.21In the Money | $1.61In the Money | 1In the Money | 766In the Money | |
PBFOut of the Money | $0.65Out of the Money | $1.55Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 402Out of the Money | PBFIn the Money | $12.80In the Money | $13.00In the Money | $11.40In the Money | $0.00In the Money | ---In the Money | 72In the Money | |
PBFOut of the Money | $0.40Out of the Money | $0.55Out of the Money | $0.50Out of the Money | $-0.30Out of the Money | 4Out of the Money | 931Out of the Money | PBFIn the Money | $14.20In the Money | $17.00In the Money | $15.80In the Money | $0.00In the Money | ---In the Money | 208In the Money | |
PBFOut of the Money | $0.25Out of the Money | $0.40Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | PBFIn the Money | $16.30In the Money | $20.20In the Money | $15.60In the Money | $0.00In the Money | ---In the Money | 84In the Money | |
PBFOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,779Out of the Money | PBFIn the Money | $19.00In the Money | $22.60In the Money | $20.80In the Money | $2.20In the Money | 2In the Money | 284In the Money | |
PBFOut of the Money | $0.10Out of the Money | $0.85Out of the Money | $1.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | PBFIn the Money | $21.50In the Money | $24.80In the Money | $15.40In the Money | $0.00In the Money | ---In the Money | 62In the Money | |
PBFOut of the Money | $0.10Out of the Money | $0.50Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,093Out of the Money | PBFIn the Money | $24.10In the Money | $27.40In the Money | $26.48In the Money | $0.00In the Money | ---In the Money | 231In the Money | |
PBFOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | PBFIn the Money | $26.60In the Money | $29.90In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
PBFOut of the Money | ---Out of the Money | $0.85Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,154Out of the Money | PBFIn the Money | $28.90In the Money | $32.40In the Money | $16.80In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
PBFOut of the Money | ---Out of the Money | $0.85Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,063Out of the Money | PBFIn the Money | $31.60In the Money | $34.90In the Money | $18.90In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
PBFOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 533Out of the Money | PBFIn the Money | $33.60In the Money | $37.40In the Money | $15.79In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PBFOut of the Money | ---Out of the Money | $0.80Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 397Out of the Money | PBFIn the Money | $38.60In the Money | $42.40In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 642Out of the Money | PBFIn the Money | $43.70In the Money | $47.40In the Money | $22.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | PBFIn the Money | $48.80In the Money | $52.50In the Money | $28.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | PBFIn the Money | $53.90In the Money | $57.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |