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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
PNRIn the Money | $52.60In the Money | $55.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PNROut of the Money | $0.00Out of the Money | $1.80Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
PNRIn the Money | $49.30In the Money | $53.10In the Money | $37.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | PNROut 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 | |
PNRIn the Money | $47.20In the Money | $50.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PNROut of the Money | $0.00Out of the Money | $1.80Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PNRIn the Money | $45.10In the Money | $48.10In the Money | $26.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | PNROut of the Money | $0.00Out of the Money | $1.80Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PNRIn the Money | $41.90In the Money | $45.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PNROut of the Money | $0.00Out of the Money | $1.80Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PNRIn the Money | $40.00In the Money | $43.10In the Money | $37.62In the Money | $0.00In the Money | ---In the Money | ---In the Money | PNROut of the Money | $0.00Out of the Money | $0.05Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 541Out of the Money | |
PNRIn the Money | $37.40In the Money | $40.60In the Money | $25.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | PNROut of the Money | $0.00Out of the Money | $1.80Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PNRIn the Money | $35.10In the Money | $38.10In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | PNROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 231Out of the Money | |
PNRIn the Money | $31.80In the Money | $35.60In the Money | $23.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | PNROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
PNRIn the Money | $29.30In the Money | $33.10In the Money | $13.30In the Money | $0.00In the Money | ---In the Money | 11In the Money | PNROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
PNRIn the Money | $27.40In the Money | $30.60In the Money | $25.57In the Money | $0.00In the Money | ---In the Money | 3In the Money | PNROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
PNRIn the Money | $24.30In the Money | $28.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PNROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
PNRIn the Money | $22.00In the Money | $25.50In the Money | $15.10In the Money | $0.00In the Money | ---In the Money | 7In the Money | PNROut of the Money | $0.00Out of the Money | $2.05Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
PNRIn the Money | $21.00In the Money | $23.30In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 24In the Money | PNROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
PNRIn the Money | $16.80In the Money | $19.40In the Money | $18.35In the Money | $-0.50In the Money | 5In the Money | 174In the Money | PNROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
PNRIn the Money | $14.60In the Money | $17.80In the Money | $16.53In the Money | $0.00In the Money | ---In the Money | 21In the Money | PNROut of the Money | $0.00Out of the Money | $1.80Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | |
PNRIn the Money | $13.80In the Money | $15.40In the Money | $13.50In the Money | $-1.96In the Money | 5In the Money | 228In the Money | PNROut of the Money | $0.00Out of the Money | $1.80Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
PNRIn the Money | $9.60In the Money | $13.00In the Money | $11.40In the Money | $0.00In the Money | ---In the Money | 47In the Money | PNROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 654Out of the Money | |
PNRIn the Money | $8.30In the Money | $9.20In the Money | $12.10In the Money | $0.00In the Money | ---In the Money | 917In the Money | PNROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 327Out of the Money | |
PNRIn the Money | $4.80In the Money | $7.30In the Money | $6.30In the Money | $-0.20In the Money | 8In the Money | 1,932In the Money | PNROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 763Out of the Money | |
PNRIn the Money | $1.80In the Money | $4.60In the Money | $3.70In the Money | $-1.65In the Money | 3In the Money | 684In the Money | PNROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 416Out of the Money | |
PNRUnderlying issue's last price | $1.30Underlying issue's last price | $1.65Underlying issue's last price | $3.06Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 273Underlying issue's last price | Filter Table By Strike Price of$82.50Underlying issue's last price | PNRUnderlying issue's last price | $0.00Underlying issue's last price | $0.20Underlying issue's last price | $0.60Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 140Underlying issue's last price |
PNRNear the Money | $0.00Near the Money | $0.20Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 1,709Near the Money | PNRIn the Money | $0.95In the Money | $1.20In the Money | $0.45In the Money | $0.00In the Money | ---In the Money | 70In the Money | |
PNROut 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 | 653Out of the Money | PNRIn the Money | $2.05In the Money | $5.50In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PNROut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | PNRIn the Money | $4.60In the Money | $8.00In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PNROut 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 | PNRIn the Money | $7.00In the Money | $10.40In the Money | $13.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PNROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | PNRIn the Money | $9.80In the Money | $13.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PNROut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | PNRIn the Money | $15.20In the Money | $18.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PNROut 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 | PNRIn the Money | $19.30In the Money | $23.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PNROut 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 | PNRIn the Money | $24.30In the Money | $27.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |