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 | $24.00In the Money | $27.60In 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 | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 122Out of the Money | |
PBFIn the Money | $21.50In the Money | $24.30In 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 | $19.00In the Money | $22.80In 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 | $0.20Out of the Money | $0.15Out of the Money | $-0.02Out of the Money | 2Out of the Money | 29Out of the Money | |
PBFIn the Money | $16.70In the Money | $19.30In the Money | $26.50In the Money | $0.00In the Money | ---In the Money | 15In the Money | PBFOut of the Money | $0.20Out 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 | $14.60In the Money | $18.00In the Money | $28.00In the Money | $0.00In the Money | ---In the Money | 71In the Money | PBFOut of the Money | $0.35Out of the Money | $0.50Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
PBFIn the Money | $11.30In the Money | $14.90In the Money | $23.40In the Money | $0.00In the Money | ---In the Money | 92In the Money | PBFOut of the Money | $0.65Out of the Money | $0.80Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 145Out of the Money | |
PBFIn the Money | $11.10In the Money | $11.80In the Money | $11.66In the Money | $-0.54In the Money | 6In the Money | 185In the Money | PBFOut of the Money | $0.95Out of the Money | $1.10Out of the Money | $1.00Out of the Money | $-0.10Out of the Money | 4Out of the Money | 72Out of the Money | |
PBFIn the Money | $9.90In the Money | $11.80In the Money | $10.04In the Money | $0.00In the Money | ---In the Money | 58In the Money | PBFOut of the Money | $1.35Out of the Money | $1.50Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 209Out of the Money | |
PBFIn the Money | $7.80In the Money | $9.60In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | 71In the Money | PBFOut of the Money | $2.15Out of the Money | $2.40Out of the Money | $2.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 209Out of the Money | |
PBFIn the Money | $6.60In the Money | $6.90In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 59In the Money | PBFOut of the Money | $2.00Out of the Money | $3.10Out of the Money | $3.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 253Out of the Money | |
PBFUnderlying issue's last price | $5.00Underlying issue's last price | $5.30Underlying issue's last price | $4.95Underlying issue's last price | $-0.55Underlying issue's last price | 1Underlying issue's last price | 105Underlying issue's last price | Filter Table By Strike Price of$40.00Underlying issue's last price | PBFUnderlying issue's last price | $4.20Underlying issue's last price | $4.90Underlying issue's last price | $4.30Underlying issue's last price | $0.20Underlying issue's last price | 10Underlying issue's last price | 1,486Underlying issue's last price |
PBFNear the Money | $4.10Near the Money | $4.40Near the Money | $4.10Near the Money | $-0.40Near the Money | 1Near the Money | 152Near the Money | PBFIn the Money | $4.00In the Money | $5.50In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 158In the Money | |
PBFOut of the Money | $3.00Out of the Money | $3.30Out of the Money | $3.10Out of the Money | $-0.10Out of the Money | 32Out of the Money | 203Out of the Money | PBFIn the Money | $7.10In the Money | $7.40In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | 702In the Money | |
PBFOut of the Money | $2.45Out of the Money | $2.65Out of the Money | $2.50Out of the Money | $-1.05Out of the Money | 15Out of the Money | 371Out of the Money | PBFIn the Money | $8.50In the Money | $8.80In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 82In the Money | |
PBFOut of the Money | $1.75Out of the Money | $1.95Out of the Money | $2.00Out of the Money | $0.21Out of the Money | 5Out of the Money | 938Out of the Money | PBFIn the Money | $10.80In the Money | $11.10In the Money | $11.10In the Money | $0.00In the Money | ---In the Money | 254In the Money | |
PBFOut of the Money | $1.30Out of the Money | $1.50Out of the Money | $3.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | PBFIn the Money | $11.50In the Money | $13.80In the Money | $13.40In the Money | $0.20In the Money | 5In the Money | 23In the Money | |
PBFOut of the Money | $1.00Out of the Money | $1.15Out of the Money | $1.10Out of the Money | $0.01Out of the Money | 1Out of the Money | 3,774Out of the Money | PBFIn the Money | $13.60In the Money | $15.40In the Money | $15.60In the Money | $0.50In the Money | 6In the Money | 625In the Money | |
PBFOut of the Money | $0.70Out of the Money | $0.90Out of the Money | $1.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | PBFIn the Money | $15.60In the Money | $19.50In the Money | $15.40In the Money | $0.00In the Money | ---In the Money | 627In the Money | |
PBFOut of the Money | $0.55Out of the Money | $0.70Out of the Money | $0.60Out of the Money | $0.00Out of the Money | 6Out of the Money | 1,106Out of the Money | PBFIn the Money | $18.10In the Money | $20.40In the Money | $16.60In the Money | $0.00In the Money | ---In the Money | 734In the Money | |
PBFOut of the Money | $0.40Out of the Money | $0.55Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | PBFIn the Money | $20.50In the Money | $23.40In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 549In the Money | |
PBFOut of the Money | $0.25Out of the Money | $0.45Out of the Money | $0.74Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,156Out of the Money | PBFIn the Money | $23.50In the Money | $26.20In the Money | $16.80In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
PBFOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $-0.35Out of the Money | 1Out of the Money | 1,097Out of the Money | PBFIn the Money | $25.50In the Money | $29.10In the Money | $18.90In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
PBFOut of the Money | $0.10Out of the Money | $0.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 534Out of the Money | PBFIn the Money | $27.90In the Money | $31.60In the Money | $15.79In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PBFOut of the Money | $0.05Out of the Money | $0.60Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 397Out of the Money | PBFIn the Money | $33.00In the Money | $36.00In the Money | $20.50In 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 | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 642Out of the Money | PBFIn the Money | $37.90In the Money | $41.60In the Money | $22.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | PBFIn the Money | $42.90In the Money | $46.50In the Money | $28.00In 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 | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | PBFIn the Money | $47.90In the Money | $51.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |