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 | $8.00In the Money | $10.20In the Money | $11.40In the Money | $0.00In the Money | ---In the Money | 5In 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 | 23Out of the Money | |
PBFIn the Money | $7.00In the Money | $9.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PBFOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PBFIn the Money | $6.10In the Money | $8.40In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PBFIn the Money | $5.40In the Money | $6.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PBFOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PBFIn the Money | $4.20In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PBFOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PBFIn the Money | $3.70In the Money | $4.00In the Money | $5.28In the Money | $0.00In the Money | ---In the Money | 9In the Money | PBFOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,349Out of the Money | |
PBFIn the Money | $2.75In the Money | $3.10In the Money | $3.08In the Money | $0.00In the Money | ---In the Money | 3In the Money | PBFNear the Money | $0.35Near the Money | $0.40Near the Money | $0.58Near the Money | $0.00Near the Money | ---Near the Money | 33Near the Money | |
PBFIn the Money | $2.15In the Money | $2.25In the Money | $2.20In the Money | $0.00In the Money | ---In the Money | 54In the Money | PBFNear the Money | $0.55Near the Money | $0.65Near the Money | $0.89Near the Money | $0.00Near the Money | ---Near the Money | 108Near the Money | |
PBFUnderlying issue's last price | $1.45Underlying issue's last price | $1.55Underlying issue's last price | $1.56Underlying issue's last price | $0.24Underlying issue's last price | 1Underlying issue's last price | 210Underlying issue's last price | Filter Table By Strike Price of$28.00Underlying issue's last price | PBFUnderlying issue's last price | $0.95Underlying issue's last price | $1.05Underlying issue's last price | $0.99Underlying issue's last price | $-0.01Underlying issue's last price | 1Underlying issue's last price | 234Underlying issue's last price |
PBFNear the Money | $0.95Near the Money | $1.05Near the Money | $0.90Near the Money | $-0.17Near the Money | 1Near the Money | 37Near the Money | PBFIn the Money | $1.45In the Money | $1.55In the Money | $1.60In the Money | $0.05In the Money | 1In the Money | 745In the Money | |
PBFNear the Money | $0.60Near the Money | $0.70Near the Money | $0.60Near the Money | $-0.05Near the Money | 1Near the Money | 563Near the Money | PBFIn the Money | $2.10In the Money | $2.20In the Money | $2.45In the Money | $0.25In the Money | 1In the Money | 796In the Money | |
PBFNear the Money | $0.35Near the Money | $0.45Near the Money | $0.35Near the Money | $-0.10Near the Money | 1Near the Money | 147Near the Money | PBFIn the Money | $2.85In the Money | $3.00In the Money | $3.52In the Money | $0.00In the Money | ---In the Money | 278In the Money | |
PBFOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 369Out of the Money | PBFIn the Money | $3.70In the Money | $3.90In the Money | $4.21In the Money | $0.59In the Money | 1In the Money | 216In the Money | |
PBFOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-0.05Out of the Money | 5Out of the Money | 160Out of the Money | PBFIn the Money | $4.60In the Money | $4.80In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | 204In 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 | 173Out of the Money | PBFIn the Money | $5.50In the Money | $5.90In the Money | $2.40In the Money | $0.00In the Money | ---In the Money | 233In the Money | |
PBFOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 5Out of the Money | 6,679Out of the Money | PBFIn the Money | $6.40In the Money | $6.90In the Money | $6.32In the Money | $0.00In the Money | ---In the Money | 388In 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 | 134Out of the Money | PBFIn the Money | $7.30In the Money | $8.60In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 21In 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 | 187Out of the Money | PBFIn the Money | $8.20In the Money | $9.00In the Money | $7.21In the Money | $0.00In the Money | ---In the Money | 102In the Money | |
PBFOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 531Out of the Money | PBFIn the Money | $9.30In the Money | $11.10In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PBFOut of the Money | ---Out of the Money | $0.45Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 130Out of the Money | PBFIn the Money | $10.20In the Money | $12.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PBFOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.11Out of the Money | $0.06Out of the Money | 2Out of the Money | 323Out of the Money | PBFIn the Money | $11.20In the Money | $11.80In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | 81In 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 | 79Out of the Money | PBFIn the Money | $12.30In the Money | $14.70In the Money | $9.19In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PBFOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 349Out of the Money | PBFIn the Money | $16.20In the Money | $18.60In the Money | $12.60In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
PBFOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 379Out of the Money | PBFIn the Money | $21.20In the Money | $22.00In the Money | $14.06In the Money | $0.00In the Money | ---In the Money | 323In 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 | 48Out of the Money | PBFIn the Money | $26.10In the Money | $28.60In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | 33In 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 | 21Out of the Money | PBFIn the Money | $31.00In the Money | $33.60In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | PBFIn the Money | $35.10In the Money | $38.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |