• LAST PRICE
    44.7100
  • TODAY'S CHANGE (%)
    Trending Up0.3100 (0.6982%)
  • Bid / Lots
    44.6000/ 10
  • Ask / Lots
    44.9000/ 13
  • Open / Previous Close
    44.4000 / 44.4000
  • Day Range
    Low 43.8700
    High 44.9350
  • 52 Week Range
    Low 39.0800
    High 62.8840
  • Volume
    1,512,198
    below average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday July 19, 2024)

  • Put Options (expires Friday July 19, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
PBFIn the Money
$24.30In the Money
$26.70In the Money
$24.00In 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
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
31Out of the Money
PBFIn the Money
$21.60In the Money
$24.00In the Money
$15.70In the Money
$0.00In the Money
---In the Money
---In the Money
PBFOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
36Out of the Money
PBFIn the Money
$19.20In the Money
$20.20In the Money
$19.50In the Money
$0.00In the Money
---In the Money
3In the Money
PBFOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
104Out of the Money
PBFIn the Money
$16.40In the Money
$17.20In the Money
$16.10In the Money
$0.00In the Money
---In the Money
5In the Money
PBFOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
PBFIn the Money
$14.20In the Money
$15.40In the Money
$22.60In the Money
$0.00In the Money
---In the Money
29In the Money
PBFOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
1,874Out of the Money
PBFIn the Money
$10.40In the Money
$14.00In the Money
$10.07In the Money
$0.00In the Money
---In the Money
46In the Money
PBFOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
63Out of the Money
PBFIn the Money
$9.70In the Money
$12.10In the Money
$15.00In the Money
$0.00In the Money
---In the Money
236In the Money
PBFOut of the Money
$0.05Out of the Money
$0.15Out of the Money
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
150Out of the Money
PBFIn the Money
$7.00In 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
$0.40Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
PBFIn the Money
$6.30In the Money
$9.60In 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
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
23Out of the Money
PBFIn the Money
$5.70In the Money
$8.60In the Money
$20.10In the Money
$0.00In the Money
---In the Money
167In the Money
PBFOut of the Money
$0.10Out of the Money
$0.15Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
80Out of the Money
PBFIn the Money
$4.50In the Money
$8.00In the Money
$6.40In the Money
$0.00In the Money
---In the Money
13In the Money
PBFOut of the Money
$0.15Out of the Money
$0.75Out of the Money
$0.45Out of the Money
$0.00Out of the Money
---Out of the Money
124Out of the Money
PBFIn the Money
$3.90In the Money
$5.70In the Money
$4.60In the Money
$0.60In the Money
2In the Money
219In the Money
PBFOut of the Money
$0.20Out of the Money
$0.30Out of the Money
$0.30Out of the Money
$-0.19Out of the Money
6Out of the Money
925Out of the Money
PBFIn the Money
$3.20In the Money
$5.70In the Money
$3.87In the Money
$0.00In the Money
---In the Money
50In the Money
PBFOut of the Money
$0.35Out of the Money
$0.45Out of the Money
$0.52Out of the Money
$0.07Out of the Money
2Out of the Money
627Out of the Money
PBFIn the Money
$3.40In the Money
$3.60In the Money
$3.40In the Money
$0.30In the Money
1In the Money
386In the Money
PBFNear the Money
$0.55Near the Money
$0.65Near the Money
$0.71Near the Money
$0.02Near the Money
2Near the Money
466Near the Money
PBFIn the Money
$2.70In the Money
$2.85In the Money
$2.50In the Money
$0.05In the Money
1In the Money
15In the Money
PBFNear the Money
$0.85Near the Money
$0.95Near the Money
$0.95Near the Money
$-0.09Near the Money
7Near the Money
168Near the Money
PBFUnderlying issue's last price
$1.10Underlying issue's last price
$2.20Underlying issue's last price
$2.20Underlying issue's last price
$0.10Underlying issue's last price
43Underlying issue's last price
115Underlying issue's last price
Filter Table By Strike Price of$44.00Underlying issue's last price
PBFUnderlying issue's last price
$1.20Underlying issue's last price
$1.30Underlying issue's last price
$1.60Underlying issue's last price
$-0.25Underlying issue's last price
4Underlying issue's last price
255Underlying issue's last price
PBFNear the Money
$1.55Near the Money
$1.70Near the Money
$1.47Near the Money
$-0.13Near the Money
4Near the Money
591Near the Money
PBFIn the Money
$1.65In the Money
$1.80In the Money
$2.05In the Money
$0.00In the Money
---In the Money
1,008In the Money
PBFNear the Money
$1.15Near the Money
$1.25Near the Money
$1.25Near the Money
$0.10Near the Money
23Near the Money
415Near the Money
PBFIn the Money
$2.25In the Money
$2.40In the Money
$2.90In the Money
$0.00In the Money
---In the Money
352In the Money
PBFNear the Money
$0.80Near the Money
$0.90Near the Money
$0.90Near the Money
$0.06Near the Money
237Near the Money
624Near the Money
PBFIn the Money
$2.50In the Money
$3.10In the Money
$3.60In the Money
$0.00In the Money
---In the Money
313In the Money
PBFOut of the Money
$0.55Out of the Money
$0.65Out of the Money
$0.51Out of the Money
$-0.09Out of the Money
8Out of the Money
116Out of the Money
PBFIn the Money
$3.10In the Money
$3.90In the Money
$4.10In the Money
$-0.30In the Money
1In the Money
199In the Money
PBFOut of the Money
$0.35Out of the Money
$0.45Out of the Money
$0.40Out of the Money
$0.00Out of the Money
3Out of the Money
357Out of the Money
PBFIn the Money
$4.40In the Money
$4.70In the Money
$4.81In the Money
$0.00In the Money
---In the Money
147In the Money
PBFOut of the Money
$0.25Out of the Money
$0.35Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
823Out of the Money
PBFIn the Money
$5.30In the Money
$6.60In the Money
$5.66In the Money
$0.00In the Money
---In the Money
237In the Money
PBFOut of the Money
$0.10Out of the Money
$0.15Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
416Out of the Money
PBFIn the Money
$6.30In the Money
$9.60In the Money
$6.38In the Money
$0.00In the Money
---In the Money
359In the Money
PBFOut of the Money
$0.00Out of the Money
$0.65Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
1,467Out of the Money
PBFIn the Money
$10.00In the Money
$12.10In the Money
$10.85In the Money
$0.00In the Money
---In the Money
4In the Money
PBFOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
216Out of the Money
PBFIn the Money
$12.50In the Money
$13.40In the Money
$9.00In the Money
$0.00In the Money
---In the Money
8In the Money
PBFOut of the Money
$0.00Out of the Money
$1.35Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
627Out of the Money
PBFIn the Money
$15.00In the Money
$17.20In the Money
$9.00In the Money
$0.00In the Money
---In the Money
8In the Money
PBFOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
178Out of the Money
PBFIn the Money
$17.50In the Money
$18.10In the Money
$7.00In 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
669Out of the Money
PBFIn the Money
$20.00In the Money
$20.80In the Money
$9.20In 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
197Out of the Money
PBFIn the Money
$21.10In the Money
$24.90In the Money
$10.90In the Money
$0.00In the Money
---In the Money
1In 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
1,513Out of the Money
PBFIn the Money
$24.30In the Money
$26.40In the Money
$21.80In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
711Out of the Money
PBFIn the Money
$29.30In the Money
$31.80In the Money
$26.54In 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
$0.45Out of the Money
$0.00Out of the Money
---Out of the Money
31Out of the Money
PBFIn the Money
$34.20In the Money
$36.80In the Money
$25.30In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PBFIn the Money
$39.40In the Money
$42.10In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PBFIn the Money
$44.20In the Money
$46.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money