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 | $10.70In the Money | $14.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PBFOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PBFIn the Money | $5.40In the Money | $9.10In the Money | $9.55In the Money | $0.00In the Money | ---In the Money | 6In 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 | 36Out of the Money | |
PBFIn the Money | $4.60In the Money | $8.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PBFOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PBFIn the Money | $3.50In the Money | $6.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PBFOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
PBFIn the Money | $2.75In the Money | $6.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PBFOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 222Out of the Money | |
PBFIn the Money | $1.75In the Money | $5.10In the Money | $3.68In the Money | $0.00In the Money | ---In the Money | 1In the Money | PBFOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
PBFIn the Money | $0.30In the Money | $3.20In the Money | $2.00In the Money | $-1.85In the Money | 42In the Money | 64In the Money | PBFNear the Money | ---Near the Money | $0.05Near the Money | $0.01Near the Money | $-0.04Near the Money | 2Near the Money | 1,386Near the Money | |
PBFIn the Money | $0.10In the Money | $3.10In the Money | $1.15In the Money | $-0.45In the Money | 2In the Money | 3In the Money | PBFNear the Money | ---Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.12Near the Money | 5Near the Money | 77Near the Money | |
PBFUnderlying issue's last price | ---Underlying issue's last price | $0.10Underlying issue's last price | $0.35Underlying issue's last price | $-1.55Underlying issue's last price | 68Underlying issue's last price | 76Underlying issue's last price | Filter Table By Strike Price of$32.00Underlying issue's last price | PBFUnderlying issue's last price | ---Underlying issue's last price | $0.10Underlying issue's last price | $0.07Underlying issue's last price | $-0.33Underlying issue's last price | 29Underlying issue's last price | 30Underlying issue's last price |
PBFNear the Money | ---Near the Money | $0.10Near the Money | $1.00Near the Money | $0.00Near the Money | ---Near the Money | 146Near the Money | PBFIn the Money | $0.05In the Money | $2.80In the Money | $1.10In the Money | $0.35In the Money | 2In the Money | 2In the Money | |
PBFNear the Money | ---Near the Money | $0.05Near the Money | $0.01Near the Money | $-0.29Near the Money | 11Near the Money | 323Near the Money | PBFIn the Money | $1.80In the Money | $3.70In the Money | $1.94In the Money | $1.46In the Money | 43In the Money | 181In the Money | |
PBFNear the Money | ---Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.07Near the Money | 7Near the Money | 3,030Near the Money | PBFIn the Money | $1.10In the Money | $4.70In the Money | $3.00In the Money | $1.76In the Money | 17In the Money | 257In 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 | 256Out of the Money | PBFIn the Money | $2.45In the Money | $4.60In the Money | $4.30In the Money | $1.95In the Money | 2In the Money | 189In the Money | |
PBFOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 139Out of the Money | PBFIn the Money | $3.50In the Money | $6.30In the Money | $5.08In the Money | $0.96In the Money | 1In the Money | 133In the Money | |
PBFOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 1Out of the Money | 254Out of the Money | PBFIn the Money | $4.30In the Money | $7.80In the Money | $4.56In the Money | $0.00In the Money | ---In the Money | 166In the Money | |
PBFOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 1Out of the Money | 855Out of the Money | PBFIn the Money | $5.50In the Money | $8.80In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 71In the Money | |
PBFOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 184Out of the Money | PBFIn the Money | $6.50In the Money | $9.90In the Money | $6.72In the Money | $0.00In the Money | ---In the Money | 44In the Money | |
PBFOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 2Out of the Money | 499Out of the Money | PBFIn the Money | $7.10In the Money | $10.90In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
PBFOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 673Out of the Money | PBFIn the Money | $9.00In the Money | $11.30In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PBFOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 421Out of the Money | PBFIn the Money | $9.20In the Money | $12.20In the Money | $9.54In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | PBFIn the Money | $10.20In the Money | $13.20In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
PBFOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 208Out of the Money | PBFIn the Money | $12.00In the Money | $14.20In the Money | $11.47In 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 | 185Out of the Money | PBFIn the Money | $12.60In the Money | $15.20In the Money | $9.40In 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 | 107Out of the Money | PBFIn the Money | $13.40In the Money | $16.20In the Money | $13.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 115Out of the Money | PBFIn the Money | $14.30In the Money | $17.20In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 462Out of the Money | PBFIn the Money | $15.40In the Money | $18.20In the Money | $12.64In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 905Out of the Money | PBFIn the Money | $17.00In the Money | $19.20In the Money | $20.10In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
PBFOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 259Out of the Money | PBFIn the Money | $18.80In the Money | $21.70In the Money | $20.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PBFOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.05Out of the Money | 8Out of the Money | 410Out of the Money | PBFIn the Money | $21.30In the Money | $24.20In the Money | $19.70In 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 | $0.06Out of the Money | $-0.37Out of the Money | 2Out of the Money | 75Out of the Money | PBFIn the Money | $24.50In the Money | $26.70In the Money | $22.30In 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 | $0.01Out of the Money | $-0.04Out of the Money | 2Out of the Money | 706Out of the Money | PBFIn the Money | $27.00In the Money | $29.40In the Money | $9.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | PBFIn the Money | $29.50In the Money | $31.70In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 231Out of the Money | PBFIn the Money | $32.00In the Money | $34.80In the Money | $14.50In 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 | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | PBFIn the Money | $34.50In the Money | $36.70In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 411Out of the Money | PBFIn the Money | $37.00In the Money | $39.10In the Money | $15.40In 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 | 301Out of the Money | PBFIn the Money | $42.00In the Money | $44.30In the Money | $27.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | PBFIn the Money | $47.00In the Money | $49.80In the Money | $20.10In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | PBFIn the Money | $52.10In the Money | $54.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | PBFIn the Money | $57.00In the Money | $59.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |