Stocks Options

LAST PRICE
17.8600
TODAY'S CHANGE (%)
Trending Up0.0700 (0.3935%)

Bid / Lots
17.5600/ 3
Ask / Lots
18.1000/ 2
Open / Previous Close
17.8800 / 17.7900
Day Range
Low 17.7500
High 18.1100
52 Week Range
Low 13.6100
High 19.0300
Volume
2,025,140
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
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.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 18.341

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PAAIn the Money	$14.60In the Money	$18.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	PAAOut 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
PAAIn the Money	$11.10In the Money	$15.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	PAAOut 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
PAAIn the Money	$9.20In the Money	$12.90In the Money	$11.00In the Money	$11.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$7.00	PAAOut 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
PAAIn the Money	$9.00In the Money	$12.50In the Money	$10.55In the Money	$10.55In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$7.50	PAAOut 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
PAAIn the Money	$8.50In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	PAAOut 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
PAAIn the Money	$8.00In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	PAAOut 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
PAAIn the Money	$7.30In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	PAAOut 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
PAAIn the Money	$7.20In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.50	PAAOut 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
PAAIn the Money	$6.00In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	PAAOut 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
PAAIn the Money	$6.00In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.50	PAAOut 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
PAAIn the Money	$5.30In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	PAAOut 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
PAAIn the Money	$5.00In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.50	PAAOut 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
PAAIn the Money	$4.40In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.00	PAAOut 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
PAAIn the Money	$3.90In the Money	$7.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	PAAOut of the Money	$0.00Out 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
PAAIn the Money	$3.30In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.00	PAAOut 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
PAAIn the Money	$3.00In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.50	PAAOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAAIn the Money	$2.40In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	PAAOut 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
PAAIn the Money	$3.30In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.50	PAAOut 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
PAAIn the Money	$2.65In the Money	$4.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	PAANear the Money	$0.00Near the Money	$1.75Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
PAAIn the Money	$2.15In the Money	$4.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.50	PAANear the Money	$0.00Near the Money	$2.00Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
PAAIn the Money	$1.45In the Money	$2.00In the Money	$2.10In the Money	$0.60In the Money	6In the Money	54In the Money	Filter Table By Strike Price of$16.00	PAANear the Money	$0.00Near the Money	$1.75Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
PAAIn the Money	$1.15In the Money	$2.85In the Money	$1.46In the Money	$1.46In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$16.50	PAANear the Money	$0.00Near the Money	$2.15Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
PAAIn the Money	$0.55In the Money	$1.55In the Money	$0.98In the Money	$0.17In the Money	4In the Money	52In the Money	Filter Table By Strike Price of$17.00	PAANear the Money	$0.00Near the Money	$2.15Near the Money	$0.19Near the Money	$0.00Near the Money	---Near the Money	23Near the Money
PAAUnderlying issue's last price	$0.35Underlying issue's last price	$0.50Underlying issue's last price	$0.50Underlying issue's last price	$0.20Underlying issue's last price	7Underlying issue's last price	101Underlying issue's last price	Filter Table By Strike Price of$17.50Underlying issue's last price	PAAUnderlying issue's last price	$0.00Underlying issue's last price	$0.10Underlying issue's last price	$0.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	17Underlying issue's last price
PAANear the Money	$0.05Near the Money	$0.20Near the Money	$0.10Near the Money	$0.04Near the Money	29Near the Money	72Near the Money	Filter Table By Strike Price of$18.00	PAAIn the Money	$0.15In the Money	$0.25In the Money	$0.15In the Money	$0.15In the Money	35In the Money	---In the Money
PAANear the Money	$0.00Near the Money	$0.15Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$18.50	PAAIn the Money	$0.40In the Money	$1.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAANear the Money	$0.00Near the Money	$0.25Near the Money	$0.01Near the Money	$0.00Near the Money	1Near the Money	1Near the Money	Filter Table By Strike Price of$19.00	PAAIn the Money	$0.80In the Money	$2.95In the Money	$1.26In the Money	$0.00In the Money	---In the Money	1In the Money
PAANear the Money	$0.00Near the Money	$2.15Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$19.50	PAAIn the Money	$1.25In the Money	$2.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAANear the Money	$0.00Near the Money	$2.15Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$20.00	PAAIn the Money	$1.75In the Money	$3.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAANear the Money	$0.00Near the Money	$2.15Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$20.50	PAAIn the Money	$2.40In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut 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	Filter Table By Strike Price of$21.00	PAAIn the Money	$2.75In the Money	$4.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut 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	Filter Table By Strike Price of$21.50	PAAIn the Money	$3.50In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut 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	Filter Table By Strike Price of$22.00	PAAIn the Money	$4.00In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut 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	Filter Table By Strike Price of$22.50	PAAIn the Money	$2.90In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut 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	Filter Table By Strike Price of$23.00	PAAIn the Money	$3.40In the Money	$7.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut 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	Filter Table By Strike Price of$23.50	PAAIn the Money	$4.00In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut 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	Filter Table By Strike Price of$24.00	PAAIn the Money	$5.10In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut 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	Filter Table By Strike Price of$24.50	PAAIn the Money	$5.00In the Money	$8.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut 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	Filter Table By Strike Price of$25.00	PAAIn the Money	$5.40In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut 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	Filter Table By Strike Price of$26.00	PAAIn the Money	$6.50In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut 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	Filter Table By Strike Price of$27.00	PAAIn the Money	$7.30In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut 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	Filter Table By Strike Price of$28.00	PAAIn the Money	$8.40In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut 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	Filter Table By Strike Price of$29.00	PAAIn the Money	$9.40In the Money	$13.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut 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	Filter Table By Strike Price of$30.00	PAAIn the Money	$10.40In the Money	$14.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut 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	Filter Table By Strike Price of$31.00	PAAIn the Money	$12.00In the Money	$15.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	PAAIn the Money	$12.40In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Plains All American Pipeline LP
NASDAQ:PAAUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday July 05, 2024)

Put Options (expires Friday July 05, 2024)