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 | $19.30In the Money | $23.80In 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 | $15.50In the Money | $18.90In 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 | $9.50In the Money | $14.00In the Money | $20.00In the Money | $0.00In the Money | ---In the Money | 10In the Money | PBFOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 2Out of the Money | 69Out of the Money | |
PBFIn the Money | $8.40In the Money | $12.60In 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 | $0.15Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
PBFIn the Money | $8.80In the Money | $10.70In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
PBFIn the Money | $7.60In the Money | $10.70In 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 | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | |
PBFIn the Money | $5.70In the Money | $9.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PBFOut of the Money | $0.10Out 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 | $6.40In the Money | $8.70In the Money | $5.80In the Money | $-4.50In the Money | 1In the Money | 40In 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 | $5.50In the Money | $7.70In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 60In the Money | PBFOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
PBFIn the Money | $4.70In the Money | $6.20In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 21In the Money | PBFOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.40Out of the Money | $-0.27Out of the Money | 6Out of the Money | 98Out of the Money | |
PBFIn the Money | $3.80In the Money | $4.20In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 20In the Money | PBFOut of the Money | $0.45Out of the Money | $0.55Out of the Money | $0.50Out of the Money | $-0.47Out of the Money | 20Out of the Money | 115Out of the Money | |
PBFIn the Money | $3.10In the Money | $3.30In the Money | $2.45In the Money | $0.25In the Money | 10In the Money | 46In the Money | PBFNear the Money | $0.65Near the Money | $0.75Near the Money | $0.80Near the Money | $-0.58Near the Money | 3Near the Money | 306Near the Money | |
PBFIn the Money | $2.45In the Money | $2.55In the Money | $2.55In the Money | $1.00In the Money | 12In the Money | 128In the Money | PBFNear the Money | $0.95Near the Money | $1.10Near the Money | $1.50Near the Money | $-0.18Near the Money | 4Near the Money | 445Near the Money | |
PBFUnderlying issue's last price | $1.85Underlying issue's last price | $2.00Underlying issue's last price | $1.87Underlying issue's last price | $0.02Underlying issue's last price | 12Underlying issue's last price | 149Underlying 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 | $1.50Underlying 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 | $1.35Near the Money | $1.50Near the Money | $1.50Near the Money | $0.55Near the Money | 5Near the Money | 193Near the Money | PBFIn the Money | $1.90In the Money | $2.05In the Money | $2.15In the Money | $0.35In the Money | 13In the Money | 265In the Money | |
PBFNear the Money | $1.00Near the Money | $1.10Near the Money | $1.15Near the Money | $0.50Near the Money | 12Near the Money | 129Near the Money | PBFIn the Money | $2.50In the Money | $2.65In the Money | $2.85In the Money | $-0.45In the Money | 36In the Money | 134In the Money | |
PBFNear the Money | $0.70Near the Money | $0.80Near the Money | $0.80Near the Money | $-0.15Near the Money | 23Near the Money | 157Near the Money | PBFIn the Money | $3.20In the Money | $3.40In the Money | $3.20In the Money | $-1.40In the Money | 2In the Money | 94In the Money | |
PBFOut of the Money | $0.45Out of the Money | $0.55Out of the Money | $0.53Out of the Money | $0.18Out of the Money | 64Out of the Money | 413Out of the Money | PBFIn the Money | $3.30In the Money | $4.20In the Money | $5.68In the Money | $0.00In the Money | ---In the Money | 438In the Money | |
PBFOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.10Out of the Money | 30Out of the Money | 329Out of the Money | PBFIn the Money | $5.60In the Money | $6.50In the Money | $6.40In the Money | $-1.73In the Money | 4In the Money | 271In the Money | |
PBFOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.01Out of the Money | 3Out of the Money | 682Out of the Money | PBFIn the Money | $7.40In the Money | $10.80In 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 | $10.90In the Money | $13.50In the Money | $8.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PBFOut of the Money | $0.00Out 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 | $11.70In the Money | $14.40In the Money | $10.40In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PBFOut of the Money | $0.00Out 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 | $14.20In the Money | $17.60In 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 | $16.40In the Money | $19.60In 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 | $19.00In the Money | $23.10In 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 | $21.50In the Money | $24.60In 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 | $27.80In the Money | $30.80In 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 | $32.40In the Money | $35.50In 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 | $36.40In the Money | $40.30In 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 | $41.30In the Money | $45.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |