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 | $45.60In the Money | $49.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | PNROut of the Money | ---Out of the Money | $1.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PNRIn the Money | $43.10In the Money | $47.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | PNROut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PNRIn the Money | $40.60In the Money | $44.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | PNROut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PNRIn the Money | $38.20In the Money | $42.30In the Money | $30.08In the Money | $0.00In the Money | ---In the Money | 6In the Money | PNROut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PNRIn the Money | $35.70In the Money | $39.80In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | PNROut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PNRIn the Money | $33.30In the Money | $37.40In the Money | $29.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | PNROut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PNRIn the Money | $28.40In the Money | $32.50In the Money | $33.83In the Money | $0.00In the Money | ---In the Money | 3In the Money | PNROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PNRIn the Money | $23.60In the Money | $26.60In the Money | $24.48In the Money | $0.00In the Money | ---In the Money | ---In the Money | PNROut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
PNRIn the Money | $19.80In the Money | $22.30In the Money | $20.64In the Money | $0.00In the Money | ---In the Money | 2In the Money | PNROut of the Money | $0.05Out of the Money | $0.75Out of the Money | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
PNRIn the Money | $17.50In the Money | $19.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | PNROut of the Money | $0.15Out of the Money | $0.85Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PNRIn the Money | $15.30In the Money | $17.00In the Money | $8.80In the Money | $0.00In the Money | ---In the Money | 4In the Money | PNROut of the Money | $0.55Out of the Money | $0.75Out of the Money | $0.89Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
PNRIn the Money | $12.90In the Money | $15.00In the Money | $17.00In the Money | $0.00In the Money | ---In the Money | 23In the Money | PNROut of the Money | $0.80Out of the Money | $1.15Out of the Money | $1.53Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
PNRIn the Money | $10.70In the Money | $12.90In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | 36In the Money | PNROut of the Money | $1.20Out of the Money | $1.55Out of the Money | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 270Out of the Money | |
PNRIn the Money | $9.20In the Money | $10.10In the Money | $12.60In the Money | $0.00In the Money | ---In the Money | 48In the Money | PNROut of the Money | $1.70Out of the Money | $1.90Out of the Money | $1.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
PNRIn the Money | $7.70In the Money | $8.20In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 130In the Money | PNROut of the Money | $2.30Out of the Money | $2.45Out of the Money | $2.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
PNRUnderlying issue's last price | $6.20Underlying issue's last price | $6.80Underlying issue's last price | $6.40Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 275Underlying issue's last price | Filter Table By Strike Price of$82.50Underlying issue's last price | PNRUnderlying issue's last price | $3.00Underlying issue's last price | $3.30Underlying issue's last price | $3.10Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 68Underlying issue's last price |
PNRNear the Money | $4.80Near the Money | $5.10Near the Money | $4.50Near the Money | $0.00Near the Money | ---Near the Money | 918Near the Money | PNRIn the Money | $4.20In the Money | $4.40In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
PNRNear the Money | $3.60Near the Money | $3.80Near the Money | $3.53Near the Money | $0.13Near the Money | 1Near the Money | 93Near the Money | PNRIn the Money | $5.50In the Money | $5.60In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | 346In the Money | |
PNROut of the Money | $2.65Out of the Money | $2.80Out of the Money | $2.55Out of the Money | $0.23Out of the Money | 1Out of the Money | 206Out of the Money | PNRIn the Money | $6.90In the Money | $7.20In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 89In the Money | |
PNROut of the Money | $1.85Out of the Money | $2.00Out of the Money | $1.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,892Out of the Money | PNRIn the Money | $8.60In the Money | $8.90In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 51In the Money | |
PNROut of the Money | $1.30Out of the Money | $1.40Out of the Money | $1.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,508Out of the Money | PNRIn the Money | $10.10In the Money | $12.10In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PNROut of the Money | $0.80Out of the Money | $1.05Out of the Money | $1.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PNRIn the Money | $12.10In the Money | $14.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PNROut of the Money | $0.45Out of the Money | $0.75Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | PNRIn the Money | $14.20In the Money | $16.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PNROut of the Money | $0.15Out of the Money | $0.50Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PNRIn the Money | $18.70In the Money | $21.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PNROut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PNRIn the Money | $23.10In the Money | $27.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PNROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | PNRIn the Money | $28.10In the Money | $32.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PNROut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PNRIn the Money | $33.10In the Money | $37.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PNROut of the Money | ---Out of the Money | $0.75Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PNRIn the Money | $38.10In the Money | $42.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |