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 | $21.00In the Money | $23.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PBFOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
PBFIn the Money | $16.00In the Money | $18.40In the Money | $13.00In the Money | $0.00In the Money | ---In the Money | 10In the Money | PBFOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 784Out of the Money | |
PBFIn the Money | $10.60In the Money | $12.10In the Money | $20.00In the Money | $0.00In the Money | ---In the Money | 10In the Money | PBFOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | |
PBFIn the Money | $10.00In the Money | $12.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PBFOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
PBFIn the Money | $9.10In the Money | $11.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PBFOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PBFIn the Money | $8.10In the Money | $10.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PBFOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | |
PBFIn the Money | $7.10In the Money | $9.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PBFOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
PBFIn the Money | $6.00In the Money | $7.20In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 41In the Money | PBFOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | |
PBFIn the Money | $5.30In the Money | $5.70In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 60In the Money | PBFOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
PBFIn the Money | $4.50In the Money | $4.90In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 21In the Money | PBFOut of the Money | $0.25Out of the Money | $0.40Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | |
PBFIn the Money | $3.00In the Money | $3.90In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 20In the Money | PBFOut of the Money | $0.40Out of the Money | $0.55Out of the Money | $0.40Out of the Money | $-0.10Out of the Money | 2Out of the Money | 130Out of the Money | |
PBFIn the Money | $2.90In the Money | $3.10In the Money | $2.45In the Money | $0.00In the Money | ---In the Money | 41In the Money | PBFNear the Money | $0.65Near the Money | $0.80Near the Money | $0.80Near the Money | $0.00Near the Money | ---Near the Money | 308Near the Money | |
PBFIn the Money | $2.25In the Money | $2.40In the Money | $2.55In the Money | $0.00In the Money | ---In the Money | 129In the Money | PBFNear the Money | $0.95Near the Money | $1.10Near the Money | $1.50Near the Money | $0.00Near the Money | ---Near the Money | 441Near the Money | |
PBFUnderlying issue's last price | $1.65Underlying issue's last price | $1.85Underlying issue's last price | $1.87Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 143Underlying issue's last price | Filter Table By Strike Price of$46.00Underlying issue's last price | PBFUnderlying issue's last price | $1.40Underlying issue's last price | $1.55Underlying issue's last price | $2.05Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 85Underlying issue's last price |
PBFNear the Money | $1.20Near the Money | $1.35Near the Money | $1.35Near the Money | $-0.15Near the Money | 3Near the Money | 197Near the Money | PBFIn the Money | $1.95In the Money | $2.10In the Money | $2.15In the Money | $0.00In the Money | ---In the Money | 256In the Money | |
PBFNear the Money | $0.85Near the Money | $1.00Near the Money | $1.15Near the Money | $0.00Near the Money | ---Near the Money | 128Near the Money | PBFIn the Money | $2.60In the Money | $2.75In the Money | $2.59In the Money | $-0.26In the Money | 1In the Money | 123In the Money | |
PBFNear the Money | $0.60Near the Money | $0.70Near the Money | $0.80Near the Money | $0.00Near the Money | ---Near the Money | 177Near the Money | PBFIn the Money | $3.30In the Money | $3.50In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 93In the Money | |
PBFOut of the Money | $0.40Out of the Money | $0.50Out of the Money | $0.53Out of the Money | $0.00Out of the Money | 5Out of the Money | 416Out of the Money | PBFIn the Money | $4.10In the Money | $4.30In the Money | $5.68In the Money | $0.00In the Money | ---In the Money | 438In the Money | |
PBFOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 309Out of the Money | PBFIn the Money | $6.30In the Money | $6.60In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 271In 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 | 682Out of the Money | PBFIn the Money | $8.10In the Money | $9.40In the Money | $10.51In the Money | $0.00In the Money | ---In the Money | 1,010In 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 | 85Out of the Money | PBFIn the Money | $11.10In the Money | $12.90In the Money | $8.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PBFOut of the Money | $0.05Out of the Money | $0.40Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 722Out of the Money | PBFIn the Money | $13.00In the Money | $15.30In the Money | $10.40In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PBFOut of the Money | $0.05Out of the Money | $0.85Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 157Out of the Money | PBFIn the Money | $15.60In the Money | $17.90In the Money | $13.80In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
PBFOut of the Money | $0.00Out of the Money | $0.85Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 298Out of the Money | PBFIn the Money | $18.00In the Money | $20.40In the Money | $16.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | $0.00Out of the Money | $0.85Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | PBFIn the Money | $20.60In the Money | $22.80In the Money | $10.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 186Out of the Money | PBFIn the Money | $23.10In the Money | $25.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 207Out of the Money | PBFIn the Money | $27.90In the Money | $30.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | $0.00Out of the Money | $0.85Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 184Out of the Money | PBFIn the Money | $33.30In the Money | $35.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | $0.00Out of the Money | $0.85Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PBFIn the Money | $37.60In the Money | $40.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | PBFIn the Money | $43.20In the Money | $45.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |