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 | $10.50In the Money | $13.30In the Money | $10.50In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
PBFIn the Money | $9.60In 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 | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PBFIn the Money | $8.40In the Money | $11.30In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PBFIn the Money | $7.40In the Money | $10.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PBFOut of the Money | ---Out of the Money | $1.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PBFIn the Money | $6.40In the Money | $9.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PBFOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PBFIn the Money | $5.40In the Money | $8.30In the Money | $6.39In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,344Out of the Money | |
PBFIn the Money | $4.50In the Money | $6.40In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | PBFOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
PBFIn the Money | $3.50In the Money | $5.40In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 39In 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 | 130Out of the Money | |
PBFIn the Money | $2.75In the Money | $3.70In the Money | $3.65In the Money | $1.65In the Money | 1In the Money | 7In the Money | PBFOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 222Out of the Money | |
PBFIn the Money | $1.55In the Money | $2.65In the Money | $1.35In the Money | $0.00In the Money | ---In the Money | 29In the Money | PBFNear the Money | ---Near the Money | $0.05Near the Money | $0.03Near the Money | $0.01Near the Money | 48Near the Money | 714Near the Money | |
PBFIn the Money | $0.95In the Money | $1.20In the Money | $1.11In the Money | $-0.19In the Money | 56In the Money | 642In the Money | PBFNear the Money | ---Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.06Near the Money | 60Near the Money | 786Near the Money | |
PBFUnderlying issue's last price | ---Underlying issue's last price | $0.25Underlying issue's last price | $0.23Underlying issue's last price | $-0.18Underlying issue's last price | 16Underlying issue's last price | 149Underlying issue's last price | Filter Table By Strike Price of$31.00Underlying issue's last price | PBFUnderlying issue's last price | $0.05Underlying issue's last price | $0.10Underlying issue's last price | $0.10Underlying issue's last price | $-0.29Underlying issue's last price | 4Underlying issue's last price | 207Underlying issue's last price |
PBFNear the Money | ---Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.04Near the Money | 3Near the Money | 359Near the Money | PBFIn the Money | $0.80In the Money | $1.05In the Money | $0.80In the Money | $-0.24In the Money | 1In the Money | 213In the Money | |
PBFNear the Money | ---Near the Money | $0.05Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 159Near the Money | PBFIn the Money | $1.60In the Money | $2.15In the Money | $2.00In the Money | $-0.57In the Money | 25In the Money | 200In the Money | |
PBFNear the Money | ---Near the Money | $0.05Near the Money | $0.03Near the Money | $0.00Near the Money | 7Near the Money | 225Near the Money | PBFIn the Money | $2.80In the Money | $3.20In the Money | $2.90In the Money | $-0.45In the Money | 106In the Money | 205In the Money | |
PBFOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 2Out of the Money | 6,653Out of the Money | PBFIn the Money | $3.20In the Money | $5.90In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 319In the Money | |
PBFOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | PBFIn the Money | $4.10In the Money | $6.80In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 14In 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 | 186Out of the Money | PBFIn the Money | $5.10In the Money | $7.10In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PBFOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 553Out of the Money | PBFIn the Money | $5.10In the Money | $8.90In 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 | $7.20In the Money | $9.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.04Out of the Money | 4Out of the Money | 320Out of the Money | PBFIn the Money | $8.20In the Money | $10.40In the Money | $8.95In the Money | $0.00In the Money | ---In the Money | 49In 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 | $9.20In the Money | $11.30In the Money | $9.19In 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 | $10.20In the Money | $12.10In 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 | $11.20In 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 | $1.25Out 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 | $14.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | ---Out of the Money | $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 | $13.30In the Money | $15.10In the Money | $12.60In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
PBFOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 379Out of the Money | PBFIn the Money | $18.30In the Money | $20.00In the Money | $19.60In the Money | $0.00In the Money | ---In the Money | 323In the Money | |
PBFOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | PBFIn the Money | $23.20In the Money | $25.20In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | 33In the Money | |
PBFOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | PBFIn the Money | $28.40In the Money | $30.30In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PBFIn the Money | $32.30In the Money | $35.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |