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 | $64.80In the Money | $68.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PNROut of the Money | ---Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PNRIn the Money | $62.30In the Money | $66.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PNROut of the Money | ---Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PNRIn the Money | $59.80In the Money | $63.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PNROut of the Money | ---Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PNRIn the Money | $58.20In the Money | $61.20In the Money | $30.08In the Money | $0.00In the Money | ---In the Money | ---In the Money | PNROut of the Money | ---Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PNRIn the Money | $55.60In the Money | $58.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PNROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PNRIn the Money | $52.70In the Money | $56.20In the Money | $29.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | PNROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PNRIn the Money | $47.30In the Money | $51.20In the Money | $33.83In the Money | $0.00In the Money | ---In the Money | 3In the Money | PNROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PNRIn the Money | $43.40In the Money | $46.20In the Money | $24.48In the Money | $0.00In the Money | ---In the Money | ---In the Money | PNROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
PNRIn the Money | $38.60In the Money | $41.30In the Money | $20.64In the Money | $0.00In the Money | ---In the Money | 2In the Money | PNROut of the Money | ---Out of the Money | $0.05Out of the Money | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
PNRIn the Money | $35.20In the Money | $38.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PNROut of the Money | ---Out of the Money | $0.75Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PNRIn the Money | $32.30In the Money | $36.30In the Money | $35.90In the Money | $0.00In the Money | ---In the Money | 3In the Money | PNROut 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 | 77Out of the Money | |
PNRIn the Money | $29.80In the Money | $33.80In the Money | $27.98In the Money | $0.00In the Money | ---In the Money | 13In 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 | 25Out of the Money | |
PNRIn the Money | $27.30In the Money | $31.30In the Money | $24.50In the Money | $0.00In the Money | ---In the Money | 34In the Money | PNROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 270Out of the Money | |
PNRIn the Money | $24.80In the Money | $28.80In the Money | $18.70In the Money | $0.00In the Money | ---In the Money | 40In the Money | PNROut of the Money | ---Out of the Money | $0.75Out of the Money | $1.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
PNRIn the Money | $24.00In the Money | $26.10In the Money | $20.30In the Money | $0.00In the Money | ---In the Money | 128In the Money | PNROut of the Money | ---Out of the Money | $0.75Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | |
PNRIn the Money | $21.40In the Money | $23.40In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 317In 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 | 78Out of the Money | |
PNRIn the Money | $19.00In the Money | $21.00In the Money | $19.42In the Money | $-1.33In the Money | 12In the Money | 964In the Money | PNROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 462Out of the Money | |
PNRIn the Money | $16.40In the Money | $18.70In the Money | $14.20In the Money | $0.00In the Money | ---In the Money | 58In 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 | 362Out of the Money | |
PNRIn the Money | $14.10In the Money | $15.30In the Money | $14.49In the Money | $-2.11In the Money | 49In the Money | 202In the Money | PNROut of the Money | ---Out of the Money | $0.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 109Out of the Money | |
PNRIn the Money | $11.50In the Money | $13.40In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | 970In the Money | PNROut of the Money | ---Out of the Money | $0.30Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 439Out of the Money | |
PNRIn the Money | $9.00In the Money | $11.20In the Money | $8.17In the Money | $0.00In the Money | ---In the Money | 2,863In the Money | PNROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 534Out of the Money | |
PNRIn the Money | $6.50In the Money | $7.70In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 416In the Money | PNROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 187Out of the Money | |
PNRUnderlying issue's last price | $4.20Underlying issue's last price | $4.50Underlying issue's last price | $5.80Underlying issue's last price | $0.26Underlying issue's last price | 6Underlying issue's last price | 1,494Underlying issue's last price | Filter Table By Strike Price of$100.00Underlying issue's last price | PNRUnderlying issue's last price | $0.05Underlying issue's last price | $0.15Underlying issue's last price | $0.10Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 463Underlying issue's last price |
PNRNear the Money | $0.65Near the Money | $0.75Near the Money | $1.45Near the Money | $0.00Near the Money | ---Near the Money | 450Near the Money | PNRIn the Money | $1.35In the Money | $1.50In the Money | $1.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
PNROut of the Money | ---Out of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 93Out of the Money | PNRIn the Money | $4.40In the Money | $6.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PNROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | PNRIn the Money | $9.20In the Money | $11.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PNROut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PNRIn the Money | $13.90In the Money | $17.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PNROut of the Money | ---Out of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 300Out of the Money | PNRIn the Money | $18.90In the Money | $22.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |