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 | $15.70In the Money | $17.30In the Money | $33.80In the Money | $0.00In the Money | ---In the Money | 21In the Money | PBFOut of the Money | $0.05Out 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 | $12.90In the Money | $13.80In the Money | $14.50In the Money | $0.00In the Money | ---In the Money | 29In the Money | PBFOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | |
PBFIn the Money | $11.20In the Money | $11.50In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 2,826In the Money | PBFOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 255Out of the Money | |
PBFIn the Money | $8.60In the Money | $8.80In the Money | $9.93In the Money | $0.00In the Money | ---In the Money | 15In the Money | PBFOut of the Money | $0.65Out of the Money | $0.75Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
PBFIn the Money | $7.00In the Money | $7.20In the Money | $7.74In the Money | $0.00In the Money | ---In the Money | 71In the Money | PBFOut of the Money | $1.05Out of the Money | $1.15Out of the Money | $1.11Out of the Money | $0.13Out of the Money | 1Out of the Money | 77Out of the Money | |
PBFIn the Money | $5.00In the Money | $5.10In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 132In the Money | PBFNear the Money | $1.95Near the Money | $2.05Near the Money | $2.00Near the Money | $0.33Near the Money | 2Near the Money | 294Near the Money | |
PBFUnderlying issue's last price | $3.80Underlying issue's last price | $4.00Underlying issue's last price | $3.90Underlying issue's last price | $-0.09Underlying issue's last price | 1Underlying issue's last price | 403Underlying issue's last price | Filter Table By Strike Price of$30.00Underlying issue's last price | PBFUnderlying issue's last price | $2.80Underlying issue's last price | $2.90Underlying issue's last price | $2.85Underlying issue's last price | $0.10Underlying issue's last price | 28Underlying issue's last price | 585Underlying issue's last price |
PBFNear the Money | $2.90Near the Money | $3.10Near the Money | $3.00Near the Money | $-0.30Near the Money | 4Near the Money | 488Near the Money | PBFIn the Money | $3.80In the Money | $4.00In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 846In the Money | |
PBFOut of the Money | $1.85Out of the Money | $1.95Out of the Money | $2.08Out of the Money | $0.09Out of the Money | 3Out of the Money | 873Out of the Money | PBFIn the Money | $5.80In the Money | $5.90In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 1,410In the Money | |
PBFOut of the Money | $1.35Out of the Money | $1.45Out of the Money | $1.42Out of the Money | $-0.13Out of the Money | 82Out of the Money | 552Out of the Money | PBFIn the Money | $7.30In the Money | $7.40In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 364In the Money | |
PBFOut of the Money | $0.85Out of the Money | $0.95Out of the Money | $0.85Out of the Money | $-0.40Out of the Money | 11Out of the Money | 2,532Out of the Money | PBFIn the Money | $9.70In the Money | $9.90In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | 1,533In the Money | |
PBFOut of the Money | $0.60Out of the Money | $0.70Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 653Out of the Money | PBFIn the Money | $11.50In the Money | $11.70In the Money | $10.65In the Money | $0.00In the Money | ---In the Money | 179In the Money | |
PBFOut of the Money | $0.40Out of the Money | $0.45Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 396Out of the Money | PBFIn the Money | $14.30In the Money | $14.50In the Money | $12.30In the Money | $0.00In the Money | ---In the Money | 705In the Money | |
PBFOut of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 385Out of the Money | PBFIn the Money | $16.20In the Money | $16.60In the Money | $15.40In the Money | $0.00In the Money | ---In the Money | 71In the Money | |
PBFOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 932Out of the Money | PBFIn the Money | $18.70In the Money | $19.80In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 129In the Money | |
PBFOut of the Money | $0.10Out of the Money | $0.30Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | PBFIn the Money | $20.70In the Money | $22.60In the Money | $15.60In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
PBFOut of the Money | $0.10Out of the Money | $0.30Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,735Out of the Money | PBFIn the Money | $23.60In the Money | $24.40In the Money | $20.80In the Money | $0.00In the Money | ---In the Money | 196In the Money | |
PBFOut of the Money | ---Out of the Money | $0.45Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | PBFIn the Money | $25.40In the Money | $28.10In the Money | $23.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,119Out of the Money | PBFIn the Money | $27.90In the Money | $30.60In the Money | $27.00In the Money | $0.00In the Money | ---In the Money | 130In 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 | $30.30In the Money | $33.50In the Money | $16.00In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,153Out of the Money | PBFIn the Money | $32.80In the Money | $35.60In the Money | $16.80In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,063Out of the Money | PBFIn the Money | $35.30In the Money | $38.50In the Money | $18.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 533Out of the Money | PBFIn the Money | $37.90In the Money | $40.50In the Money | $15.79In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PBFOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 400Out of the Money | PBFIn the Money | $42.90In the Money | $46.00In 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 | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 642Out of the Money | PBFIn the Money | $47.90In the Money | $50.60In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | PBFIn the Money | $52.80In the Money | $55.60In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | PBFIn the Money | $57.40In the Money | $61.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |