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 | $24.70In the Money | $27.20In 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 | $21.90In the Money | $23.70In 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 | $19.80In the Money | $21.60In 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 | $0.10Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | |
PBFIn the Money | $16.90In the Money | $18.00In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
PBFIn the Money | $15.20In the Money | $16.80In 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 | $0.10Out 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 | $11.70In the Money | $13.00In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
PBFIn the Money | $9.20In the Money | $10.60In 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 | $0.20Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 239Out of the Money | |
PBFIn the Money | $9.20In 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 | $0.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PBFIn the Money | $7.90In the Money | $8.60In 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 | $0.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
PBFIn the Money | $7.40In the Money | $7.70In 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 | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | |
PBFIn the Money | $6.50In the Money | $7.20In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 13In the Money | PBFOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 133Out of the Money | |
PBFIn the Money | $5.50In the Money | $5.80In the Money | $5.39In the Money | $0.00In the Money | ---In the Money | 220In 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 | 930Out of the Money | |
PBFIn the Money | $4.60In the Money | $4.90In the Money | $3.87In the Money | $0.00In the Money | ---In the Money | 50In the Money | PBFOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 615Out of the Money | |
PBFIn the Money | $3.80In the Money | $4.00In the Money | $4.30In the Money | $0.90In the Money | 1In the Money | 386In the Money | PBFOut of the Money | $0.40Out of the Money | $0.50Out of the Money | $0.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 477Out of the Money | |
PBFIn the Money | $3.00In the Money | $3.20In the Money | $2.50In the Money | $0.00In the Money | ---In the Money | 15In the Money | PBFNear the Money | $0.65Near the Money | $0.75Near the Money | $0.75Near the Money | $-0.04Near the Money | 2Near the Money | 166Near the Money | |
PBFIn the Money | $2.35In the Money | $2.50In the Money | $2.00In the Money | $-0.20In the Money | 2In the Money | 119In the Money | PBFNear the Money | $0.95Near the Money | $1.05Near the Money | $1.39Near the Money | $0.00Near the Money | ---Near the Money | 251Near the Money | |
PBFUnderlying issue's last price | $1.80Underlying issue's last price | $1.95Underlying issue's last price | $1.74Underlying issue's last price | $-0.11Underlying issue's last price | 7Underlying issue's last price | 620Underlying issue's last price | Filter Table By Strike Price of$45.00Underlying issue's last price | PBFUnderlying issue's last price | $1.35Underlying issue's last price | $1.50Underlying issue's last price | $1.60Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,018Underlying issue's last price |
PBFNear the Money | $1.30Near the Money | $1.45Near the Money | $1.25Near the Money | $-0.10Near the Money | 4Near the Money | 427Near the Money | PBFIn the Money | $1.85In the Money | $2.00In the Money | $1.70In the Money | $-1.20In the Money | 1In the Money | 352In the Money | |
PBFNear the Money | $0.90Near the Money | $1.05Near the Money | $0.91Near the Money | $-0.14Near the Money | 1Near the Money | 601Near the Money | PBFIn the Money | $2.50In the Money | $2.65In the Money | $2.97In the Money | $0.00In the Money | ---In the Money | 313In the Money | |
PBFNear the Money | $0.60Near the Money | $0.75Near the Money | $0.70Near the Money | $0.02Near the Money | 1Near the Money | 125Near the Money | PBFIn the Money | $2.90In the Money | $3.30In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 200In the Money | |
PBFOut of the Money | $0.40Out of the Money | $0.55Out of the Money | $0.50Out of the Money | $0.01Out of the Money | 30Out of the Money | 362Out of the Money | PBFIn the Money | $2.90In the Money | $4.10In 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 | $0.40Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 826Out of the Money | PBFIn the Money | $4.80In the Money | $5.10In 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 | $0.20Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 421Out of the Money | PBFIn the Money | $7.10In the Money | $7.40In the Money | $6.38In the Money | $0.00In the Money | ---In the Money | 359In the Money | |
PBFOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,462Out of the Money | PBFIn the Money | $9.20In the Money | $10.00In 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 | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 216Out of the Money | PBFIn the Money | $12.10In the Money | $12.50In 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 | $0.75Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 627Out of the Money | PBFIn the Money | $14.60In the Money | $14.90In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 178Out of the Money | PBFIn the Money | $17.00In the Money | $17.80In 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 | $19.00In the Money | $21.10In 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 | $22.00In the Money | $22.40In 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 | $24.60In the Money | $25.30In 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 | $29.10In the Money | $31.30In 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 | $34.10In the Money | $36.30In 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 | $39.30In the Money | $41.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PBFIn the Money | $44.10In the Money | $45.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |