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 | $25.20In the Money | $28.70In 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 | $22.00In the Money | $25.70In 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 | $19.70In the Money | $23.70In 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 | $16.70In the Money | $20.70In 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 | $15.90In the Money | $18.50In 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 | $11.80In the Money | $15.50In 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 | 64Out of the Money | |
PBFIn the Money | $9.70In the Money | $13.50In the Money | $15.00In the Money | $0.00In the Money | ---In the Money | 236In 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 | 240Out of the Money | |
PBFIn the Money | $8.70In the Money | $12.60In 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 | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PBFIn the Money | $7.80In the Money | $11.60In 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 | $0.15Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
PBFIn the Money | $7.00In the Money | $10.80In the Money | $20.10In the Money | $0.00In the Money | ---In the Money | 167In the Money | PBFOut of the Money | $0.05Out 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 | $7.00In the Money | $9.60In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 13In the Money | PBFOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 1Out of the Money | 134Out of the Money | |
PBFIn the Money | $6.40In the Money | $7.20In the Money | $6.28In the Money | $0.00In the Money | ---In the Money | 215In the Money | PBFOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.03Out of the Money | 7Out of the Money | 925Out of the Money | |
PBFIn the Money | $4.30In the Money | $7.20In the Money | $3.87In the Money | $0.00In the Money | ---In the Money | 50In the Money | PBFOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 615Out of the Money | |
PBFIn the Money | $4.70In the Money | $6.90In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 386In the Money | PBFOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.29Out of the Money | $-0.16Out of the Money | 1Out of the Money | 478Out of the Money | |
PBFIn the Money | $3.20In the Money | $5.00In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 17In the Money | PBFOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.35Out of the Money | $-0.10Out of the Money | 62Out of the Money | 187Out of the Money | |
PBFIn the Money | $3.00In the Money | $3.30In the Money | $3.20In the Money | $0.34In the Money | 6In the Money | 117In the Money | PBFNear the Money | $0.50Near the Money | $0.60Near the Money | $0.55Near the Money | $-0.26Near the Money | 64Near the Money | 256Near the Money | |
PBFIn the Money | $2.40In the Money | $2.55In the Money | $2.55In the Money | $0.60In the Money | 25In the Money | 628In the Money | PBFNear the Money | $0.80Near the Money | $0.90Near the Money | $0.90Near the Money | $-0.17Near the Money | 83Near the Money | 1,018Near the Money | |
PBFUnderlying issue's last price | $1.85Underlying issue's last price | $1.95Underlying issue's last price | $1.85Underlying issue's last price | $0.41Underlying issue's last price | 24Underlying issue's last price | 422Underlying issue's last price | Filter Table By Strike Price of$46.00Underlying issue's last price | PBFUnderlying issue's last price | $1.20Underlying issue's last price | $1.30Underlying issue's last price | $1.35Underlying issue's last price | $-0.10Underlying issue's last price | 6Underlying issue's last price | 349Underlying issue's last price |
PBFNear the Money | $1.35Near the Money | $1.45Near the Money | $1.35Near the Money | $0.06Near the Money | 37Near the Money | 613Near the Money | PBFIn the Money | $1.70In the Money | $1.80In the Money | $1.95In the Money | $-0.31In the Money | 51In the Money | 310In the Money | |
PBFNear the Money | $0.95Near the Money | $1.05Near the Money | $0.95Near the Money | $-0.01Near the Money | 115Near the Money | 126Near the Money | PBFIn the Money | $2.30In the Money | $2.40In the Money | $2.40In the Money | $-1.70In the Money | 4In the Money | 200In the Money | |
PBFNear the Money | $0.65Near the Money | $0.75Near the Money | $0.72Near the Money | $0.17Near the Money | 63Near the Money | 438Near the Money | PBFIn the Money | $2.00In the Money | $3.20In the Money | $4.81In the Money | $0.00In the Money | ---In the Money | 147In the Money | |
PBFOut of the Money | $0.40Out of the Money | $0.50Out of the Money | $0.45Out of the Money | $0.08Out of the Money | 6Out of the Money | 797Out of the Money | PBFIn the Money | $2.40In the Money | $4.00In 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 | $0.20Out of the Money | $0.10Out of the Money | 5Out of the Money | 421Out of the Money | PBFIn the Money | $4.30In the Money | $6.80In the Money | $6.38In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
PBFOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,462Out of the Money | PBFIn the Money | $7.80In the Money | $9.50In 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 | $0.15Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 6Out of the Money | 216Out of the Money | PBFIn the Money | $8.90In the Money | $12.30In 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 | $0.08Out of the Money | $-0.03Out of the Money | 14Out of the Money | 627Out of the Money | PBFIn the Money | $11.40In the Money | $14.60In 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 | $15.30In the Money | $17.90In 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 | $17.80In the Money | $20.20In 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 | $20.60In the Money | $22.60In 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 | $21.40In the Money | $25.50In 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 | $26.80In the Money | $30.40In 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 | $31.40In the Money | $35.40In 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 | $36.40In the Money | $40.30In 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 | $41.40In the Money | $45.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |