Stocks Options

LAST PRICE
17.8500
TODAY'S CHANGE (%)
Trending Up0.1800 (1.0187%)

Bid / Lots
17.6000/ 3
Ask / Lots
17.8900/ 1
Open / Previous Close
17.7700 / 17.6700
Day Range
Low 17.6900
High 17.9250
52 Week Range
Low 14.2500
High 19.1700
Volume
1,648,721
below 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 19.323

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

Call Options (expires Friday August 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PAAIn the Money	$14.90In the Money	$16.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	PAAOut of the Money	---Out of the Money	$0.95Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAAIn the Money	$12.30In the Money	$14.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	PAAOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAAIn the Money	$9.90In the Money	$11.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	PAAOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAAIn the Money	$9.70In the Money	$10.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	PAAOut of the Money	---Out of the Money	$0.95Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAAIn the Money	$7.30In the Money	$10.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	PAAOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAAIn the Money	$7.40In the Money	$9.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	PAAOut of the Money	---Out of the Money	$0.55Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAAIn the Money	$6.60In the Money	$8.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	PAAOut of the Money	---Out of the Money	$0.55Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAAIn the Money	$5.30In the Money	$7.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.00	PAAOut of the Money	---Out of the Money	$0.55Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAAIn the Money	$4.80In the Money	$7.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	PAAOut of the Money	---Out of the Money	$0.55Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAAIn the Money	$4.70In the Money	$6.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.00	PAAOut of the Money	---Out of the Money	$0.55Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAAIn the Money	$3.80In the Money	$6.30In the Money	$3.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$13.50	PAAOut of the Money	---Out of the Money	$0.55Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAAIn the Money	$3.60In the Money	$5.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	PAAOut of the Money	---Out of the Money	$0.55Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAAIn the Money	$2.80In the Money	$5.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.50	PAAOut of the Money	---Out of the Money	$0.55Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAAIn the Money	$2.55In the Money	$3.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	PAANear the Money	---Near the Money	$0.55Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
PAAIn the Money	$2.10In the Money	$2.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.50	PAANear the Money	---Near the Money	$0.55Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
PAAIn the Money	$1.45In the Money	$2.15In the Money	$1.86In the Money	$0.27In the Money	2In the Money	16In the Money	Filter Table By Strike Price of$16.00	PAANear the Money	---Near the Money	$0.55Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
PAAIn the Money	$1.00In the Money	$2.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.50	PAANear the Money	---Near the Money	$0.55Near the Money	$0.35Near the Money	$0.00Near the Money	---Near the Money	2Near the Money
PAAIn the Money	$0.70In the Money	$1.15In the Money	$0.56In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$17.00	PAANear the Money	---Near the Money	$0.55Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	12Near the Money
PAAUnderlying issue's last price	$0.35Underlying issue's last price	$0.50Underlying issue's last price	$0.45Underlying issue's last price	$0.21Underlying issue's last price	15Underlying issue's last price	79Underlying issue's last price	Filter Table By Strike Price of$17.50Underlying issue's last price	PAAUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.52Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	13Underlying issue's last price
PAANear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.02Near the Money	3Near the Money	76Near the Money	Filter Table By Strike Price of$18.00	PAAIn the Money	$0.20In the Money	$0.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAANear the Money	---Near the Money	$0.10Near the Money	$0.10Near the Money	$0.05Near the Money	10Near the Money	64Near the Money	Filter Table By Strike Price of$18.50	PAAIn the Money	$0.55In the Money	$0.75In the Money	$1.45In the Money	$0.00In the Money	---In the Money	---In the Money
PAANear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.07Near the Money	1Near the Money	7Near the Money	Filter Table By Strike Price of$19.00	PAAIn the Money	$0.75In the Money	$2.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAANear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	255Near the Money	Filter Table By Strike Price of$19.50	PAAIn the Money	$1.40In the Money	$2.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAANear the Money	---Near the Money	$0.05Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	13Near the Money	Filter Table By Strike Price of$20.00	PAAIn the Money	$1.95In the Money	$3.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAANear the Money	---Near the Money	$1.35Near the Money	---Near 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	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	---Out of the Money	$1.35Out of the Money	---Out 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	$2.70In the Money	$4.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	---Out of the Money	$1.35Out of the Money	---Out 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	$3.30In the Money	$5.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	---Out of the Money	$1.35Out of the Money	---Out 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	$3.70In the Money	$5.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	---Out of the Money	$1.35Out of the Money	---Out 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	$4.20In the Money	$6.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	---Out of the Money	$1.35Out of the Money	---Out 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	$4.60In the Money	$6.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	---Out of the Money	$1.35Out of the Money	---Out 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	$5.10In the Money	$7.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	---Out of the Money	$1.35Out of the Money	---Out 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	$5.60In the Money	$8.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	---Out of the Money	$1.35Out of the Money	---Out 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	$7.00In the Money	$9.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	---Out of the Money	$1.35Out of the Money	---Out 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	$7.70In the Money	$10.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	---Out of the Money	$1.35Out of the Money	---Out 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	$8.70In the Money	$10.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	---Out of the Money	$1.20Out of the Money	---Out 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	$9.60In the Money	$12.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	---Out of the Money	$1.20Out of the Money	---Out 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	$10.70In the Money	$13.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	---Out of the Money	$1.35Out of the Money	---Out 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	$11.60In the Money	$14.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	---Out of the Money	$1.20Out of the Money	---Out 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	$12.60In the Money	$15.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	---Out of the Money	$1.20Out of the Money	---Out 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	$13.80In the Money	$16.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	---Out of the Money	$1.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	PAAIn the Money	$14.70In the Money	$17.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	---Out of the Money	$1.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	PAAIn the Money	$15.80In the Money	$18.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	---Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	PAAIn the Money	$15.90In the Money	$19.20In the Money	---In 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 August 30, 2024)

Put Options (expires Friday August 30, 2024)