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 | $24.60In 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 | $20.30In the Money | $22.20In 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 | $19.90In 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 | $0.10Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | |
PBFIn the Money | $16.80In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
PBFIn the Money | $15.00In the Money | $15.20In 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 | $0.15Out 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 | $12.00In the Money | $12.30In 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 | 1Out of the Money | 63Out of the Money | |
PBFIn the Money | $10.00In the Money | $10.30In 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 | $0.10Out of the Money | $0.05Out of the Money | $-0.35Out of the Money | 125Out of the Money | 150Out of the Money | |
PBFIn the Money | $9.00In the Money | $9.30In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PBFIn the Money | $8.10In the Money | $8.30In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
PBFIn the Money | $7.10In the Money | $7.40In 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 | $0.20Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
PBFIn the Money | $6.20In the Money | $6.40In 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 | $0.25Out of the Money | $0.20Out of the Money | $-0.25Out of the Money | 9Out of the Money | 124Out of the Money | |
PBFIn the Money | $5.30In the Money | $5.50In the Money | $5.39In the Money | $0.79In the Money | 8In the Money | 220In the Money | PBFOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 930Out of the Money | |
PBFIn the Money | $4.40In the Money | $4.60In the Money | $3.87In the Money | $0.00In the Money | ---In the Money | 50In the Money | PBFOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.41Out of the Money | $-0.11Out of the Money | 1Out of the Money | 627Out of the Money | |
PBFIn the Money | $3.60In the Money | $3.80In the Money | $3.40In the Money | $0.00In the Money | 1In the Money | 386In the Money | PBFNear the Money | $0.50Near the Money | $0.60Near the Money | $0.70Near the Money | $-0.01Near the Money | 5Near the Money | 467Near the Money | |
PBFIn the Money | $2.85In the Money | $3.00In the Money | $2.50In the Money | $0.00In the Money | ---In the Money | 15In the Money | PBFNear the Money | $0.75Near the Money | $0.85Near the Money | $0.79Near the Money | $-0.16Near the Money | 14Near the Money | 173Near the Money | |
PBFUnderlying issue's last price | $2.25Underlying issue's last price | $2.35Underlying issue's last price | $2.20Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 119Underlying issue's last price | Filter Table By Strike Price of$44.00Underlying issue's last price | PBFUnderlying issue's last price | $1.10Underlying issue's last price | $1.20Underlying issue's last price | $1.39Underlying issue's last price | $-0.21Underlying issue's last price | 105Underlying issue's last price | 257Underlying issue's last price |
PBFNear the Money | $1.70Near the Money | $1.80Near the Money | $1.55Near the Money | $0.08Near the Money | 40Near the Money | 594Near the Money | PBFIn the Money | $1.55In the Money | $1.65In the Money | $1.55In the Money | $-0.50In the Money | 10In the Money | 1,008In the Money | |
PBFNear the Money | $1.25Near the Money | $1.35Near the Money | $1.13Near the Money | $-0.12Near the Money | 3Near the Money | 426Near the Money | PBFIn the Money | $2.05In the Money | $2.20In the Money | $2.90In the Money | $0.00In the Money | ---In the Money | 352In the Money | |
PBFNear the Money | $0.85Near the Money | $1.00Near the Money | $0.90Near the Money | $0.00Near the Money | 14Near the Money | 614Near the Money | PBFIn the Money | $2.70In the Money | $2.85In the Money | $2.97In the Money | $-0.63In the Money | 2In the Money | 313In the Money | |
PBFOut of the Money | $0.60Out of the Money | $0.70Out of the Money | $0.65Out of the Money | $0.14Out of the Money | 4Out of the Money | 124Out of the Money | PBFIn the Money | $3.40In the Money | $3.70In 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 | $0.50Out of the Money | $0.40Out of the Money | $0.00Out of the Money | 2Out of the Money | 359Out of the Money | PBFIn the Money | $4.20In the Money | $4.50In 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 | $0.25Out of the Money | $-0.05Out of the Money | 4Out of the Money | 823Out of the Money | PBFIn the Money | $5.10In the Money | $5.40In the Money | $5.66In the Money | $0.00In the Money | ---In the Money | 237In the Money | |
PBFOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.05Out of the Money | 19Out of the Money | 416Out of the Money | PBFIn the Money | $7.40In the Money | $7.70In 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 | $-0.02Out of the Money | 10Out of the Money | 1,467Out of the Money | PBFIn the Money | $9.90In the Money | $10.20In 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 | $12.40In the Money | $12.70In 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 | $14.90In the Money | $15.20In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 178Out of the Money | PBFIn the Money | $17.40In the Money | $17.70In 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 | $19.90In the Money | $21.30In 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 | $22.40In the Money | $22.70In 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 | $25.70In 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 | $31.40In 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 | $34.30In the Money | $37.00In 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 | $39.10In the Money | $41.50In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PBFIn the Money | $44.50In the Money | $46.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |