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 | $32.50In the Money | $36.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PNROut of the Money | ---Out of the Money | $0.60Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PNRIn the Money | $27.50In the Money | $31.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PNROut of the Money | ---Out of the Money | $0.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PNRIn the Money | $24.60In the Money | $24.90In the Money | $23.84In the Money | $0.00In the Money | ---In the Money | 5In the Money | PNROut of the Money | ---Out of the Money | $0.60Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
PNRIn the Money | $19.60In the Money | $21.10In the Money | $14.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | PNROut of the Money | ---Out of the Money | $0.60Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,168Out of the Money | |
PNRIn the Money | $17.10In the Money | $18.60In the Money | $12.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | PNROut of the Money | ---Out of the Money | $0.60Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | |
PNRIn the Money | $14.60In the Money | $15.90In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 7In the Money | PNROut of the Money | ---Out of the Money | $0.60Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 616Out of the Money | |
PNRIn the Money | $12.10In the Money | $13.60In the Money | $12.63In the Money | $7.73In the Money | 1In the Money | 75In the Money | PNROut of the Money | ---Out of the Money | $0.60Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 845Out of the Money | |
PNRIn the Money | $7.90In the Money | $11.00In the Money | $9.69In the Money | $-0.31In the Money | 1In the Money | 2,226In the Money | PNROut 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 | 2,900Out of the Money | |
PNRIn the Money | $7.10In the Money | $8.60In the Money | $7.60In the Money | $0.10In the Money | 11In the Money | 693In the Money | PNROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,900Out of the Money | |
PNRIn the Money | $4.60In the Money | $6.10In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 1,848In the Money | PNROut of the Money | ---Out of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 503Out of the Money | |
PNRUnderlying issue's last price | $2.10Underlying issue's last price | $3.60Underlying issue's last price | $2.05Underlying issue's last price | $0.25Underlying issue's last price | 166Underlying issue's last price | 824Underlying issue's last price | Filter Table By Strike Price of$92.50Underlying issue's last price | PNRUnderlying issue's last price | ---Underlying issue's last price | $0.35Underlying issue's last price | $0.48Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 750Underlying issue's last price |
PNRNear the Money | ---Near the Money | $0.05Near the Money | $0.24Near the Money | $-0.46Near the Money | 218Near the Money | 729Near the Money | PNRIn the Money | $0.05In the Money | $0.40In the Money | $1.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PNRNear the Money | ---Near the Money | $0.75Near the Money | $0.08Near the Money | $0.00Near the Money | ---Near the Money | 20Near the Money | PNRIn the Money | $0.95In the Money | $4.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PNROut of the Money | ---Out of the Money | $0.10Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | PNRIn the Money | $3.40In the Money | $7.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PNROut of the Money | ---Out of the Money | $0.70Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 323Out of the Money | PNRIn the Money | $8.60In the Money | $12.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PNROut of the Money | ---Out of the Money | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PNRIn the Money | $13.40In the Money | $17.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PNROut of the Money | ---Out of the Money | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PNRIn the Money | $18.40In the Money | $22.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PNROut of the Money | ---Out of the Money | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PNRIn the Money | $23.30In the Money | $27.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PNROut of the Money | ---Out of the Money | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PNRIn the Money | $28.50In the Money | $32.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |