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 | $38.30In the Money | $42.20In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PNRIn the Money | $35.90In the Money | $39.70In 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 | $33.40In the Money | $37.20In the Money | $34.49In the Money | $4.80In the Money | 1In the Money | 1In 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 | $30.80In the Money | $34.70In 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 | $28.40In the Money | $31.40In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PNRIn the Money | $23.40In the Money | $27.20In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PNRIn the Money | $18.30In the Money | $22.20In 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 | $0.05Out of the Money | $1.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PNRIn the Money | $12.90In the Money | $17.10In 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 | $0.05Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
PNRIn the Money | $10.80In the Money | $14.60In 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 | $1.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PNRIn the Money | $8.40In the Money | $12.20In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | PNROut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,869Out of the Money | |
PNRIn the Money | $5.70In the Money | $9.80In the Money | $7.80In the Money | $4.80In the Money | 6In the Money | 7In the Money | PNROut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | |
PNRIn the Money | $3.90In the Money | $7.20In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 158In the Money | PNROut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,019Out of the Money | |
PNRIn the Money | $2.50In the Money | $2.80In the Money | $2.70In the Money | $0.70In the Money | 5In the Money | 106In the Money | PNRNear the Money | $0.10Near the Money | $0.20Near the Money | $0.80Near the Money | $0.00Near the Money | ---Near the Money | 68Near the Money | |
PNRUnderlying issue's last price | $0.80Underlying issue's last price | $0.90Underlying issue's last price | $1.10Underlying issue's last price | $0.40Underlying issue's last price | 53Underlying issue's last price | 2,946Underlying issue's last price | Filter Table By Strike Price of$80.00Underlying issue's last price | PNRUnderlying issue's last price | $0.85Underlying issue's last price | $1.00Underlying issue's last price | $0.78Underlying issue's last price | $-4.82Underlying issue's last price | 26Underlying issue's last price | 113Underlying issue's last price |
PNRNear the Money | $0.10Near the Money | $0.25Near the Money | $0.30Near the Money | $0.10Near the Money | 2Near the Money | 1,008Near the Money | PNRIn the Money | $2.65In the Money | $2.85In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
PNROut of the Money | $0.00Out of the Money | $0.60Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 257Out of the Money | PNRIn the Money | $3.10In the Money | $6.90In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PNROut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | PNRIn the Money | $5.70In the Money | $8.70In 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 | $0.55Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PNRIn the Money | $7.90In the Money | $12.10In 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 | $0.05Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PNRIn the Money | $10.60In the Money | $14.70In 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 | $0.05Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | PNRIn the Money | $13.10In the Money | $16.70In 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 | $18.10In the Money | $21.70In 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 | $23.40In the Money | $26.90In the Money | $30.24In 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 | $28.70In the Money | $31.70In the Money | $29.90In the Money | $-6.23In the Money | 1In the Money | 1In 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 | $33.20In the Money | $36.80In 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 | $38.20In the Money | $41.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |