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 | $10.30In the Money | $11.90In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | PBFOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
PBFIn the Money | $9.30In the Money | $11.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PBFOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PBFIn the Money | $8.10In the Money | $10.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PBFOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PBFIn the Money | $7.10In the Money | $9.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PBFOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PBFIn the Money | $6.10In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PBFOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PBFIn the Money | $5.70In the Money | $6.00In the Money | $6.39In the Money | $0.00In the Money | ---In the Money | 9In the Money | PBFOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,344Out of the Money | |
PBFIn the Money | $4.70In the Money | $5.00In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | PBFOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 1Out of the Money | 29Out of the Money | |
PBFIn the Money | $3.80In the Money | $4.00In the Money | $2.20In the Money | $0.00In the Money | ---In the Money | 54In the Money | PBFOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 1Out of the Money | 116Out of the Money | |
PBFIn the Money | $2.90In the Money | $3.10In the Money | $2.25In the Money | $0.00In the Money | ---In the Money | 196In the Money | PBFNear the Money | $0.10Near the Money | $0.15Near the Money | $0.18Near the Money | $-0.15Near the Money | 32Near the Money | 231Near the Money | |
PBFIn the Money | $2.00In the Money | $2.10In the Money | $1.50In the Money | $0.00In the Money | ---In the Money | 42In the Money | PBFNear the Money | $0.25Near the Money | $0.30Near the Money | $0.30Near the Money | $-0.30Near the Money | 2Near the Money | 726Near the Money | |
PBFUnderlying issue's last price | $1.20Underlying issue's last price | $1.40Underlying issue's last price | $1.10Underlying issue's last price | $0.20Underlying issue's last price | 5Underlying issue's last price | 550Underlying issue's last price | Filter Table By Strike Price of$30.00Underlying issue's last price | PBFUnderlying issue's last price | $0.50Underlying issue's last price | $0.60Underlying issue's last price | $0.80Underlying issue's last price | $-0.01Underlying issue's last price | 7Underlying issue's last price | 780Underlying issue's last price |
PBFNear the Money | $0.65Near the Money | $0.75Near the Money | $0.56Near the Money | $-0.69Near the Money | 9Near the Money | 161Near the Money | PBFIn the Money | $1.00In the Money | $1.10In the Money | $1.30In the Money | $0.00In the Money | ---In the Money | 260In the Money | |
PBFNear the Money | $0.30Near the Money | $0.40Near the Money | $0.30Near the Money | $0.00Near the Money | 10Near the Money | 367Near the Money | PBFIn the Money | $1.65In the Money | $1.75In the Money | $2.40In the Money | $0.00In the Money | ---In the Money | 213In the Money | |
PBFNear the Money | $0.15Near the Money | $0.20Near the Money | $0.15Near the Money | $0.00Near the Money | ---Near the Money | 159Near the Money | PBFIn the Money | $2.45In the Money | $2.60In the Money | $2.57In the Money | $0.00In the Money | ---In the Money | 202In the Money | |
PBFOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.12Out of the Money | 1Out of the Money | 242Out of the Money | PBFIn the Money | $3.30In the Money | $3.70In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 223In the Money | |
PBFOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 21Out of the Money | 6,682Out of the Money | PBFIn the Money | $4.10In the Money | $4.70In the Money | $4.17In the Money | $0.00In the Money | ---In the Money | 352In the Money | |
PBFOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | PBFIn the Money | $5.30In the Money | $5.60In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
PBFOut of the Money | ---Out of the Money | $0.45Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 186Out of the Money | PBFIn the Money | $6.10In the Money | $6.80In the Money | $7.21In the Money | $0.00In the Money | ---In the Money | 102In the Money | |
PBFOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 553Out of the Money | PBFIn the Money | $5.60In the Money | $8.20In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PBFOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 130Out of the Money | PBFIn the Money | $7.80In the Money | $9.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.06Out of the Money | 1Out of the Money | 321Out of the Money | PBFIn the Money | $8.60In the Money | $9.80In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | 81In the Money | |
PBFOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | PBFIn the Money | $10.20In the Money | $11.10In the Money | $9.19In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PBFOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PBFIn the Money | $11.00In the Money | $12.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PBFIn the Money | $12.20In the Money | $13.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PBFIn the Money | $13.10In the Money | $13.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 349Out of the Money | PBFIn the Money | $13.90In the Money | $15.00In the Money | $12.60In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
PBFOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 379Out of the Money | PBFIn the Money | $18.80In the Money | $20.10In the Money | $14.06In the Money | $0.00In the Money | ---In the Money | 323In 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 | 48Out of the Money | PBFIn the Money | $24.10In the Money | $25.00In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | 33In the Money | |
PBFOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | PBFIn the Money | $28.50In the Money | $30.40In the Money | $14.00In the Money | $0.00In the Money | ---In the Money | 42In the Money | |
PBFOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PBFIn the Money | $33.00In the Money | $36.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |