Stocks Options

LAST PRICE
17.4200
TODAY'S CHANGE (%)
Trending Down-0.5800 (-3.2222%)

Bid / Lots
17.5000/ 5
Ask / Lots
17.7500/ 1
Open / Previous Close
17.9900 / 18.0000
Day Range
Low 17.2500
High 17.9900
52 Week Range
Low 14.2500
High 19.1700
Volume
4,580,684
above 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 18.920

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

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PAAIn the Money	$12.80In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAAIn the Money	$12.50In the Money	$16.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	PAAOut 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
PAAIn the Money	$10.30In the Money	$14.30In 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	$0.75Out 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	$13.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	PAAOut 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
PAAIn the Money	$8.50In the Money	$12.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	PAAOut 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
PAAIn the Money	$8.00In the Money	$11.80In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAAIn the Money	$8.00In the Money	$11.30In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAAIn the Money	$6.50In the Money	$10.30In the Money	$9.70In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAAIn the Money	$5.50In the Money	$9.10In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAAIn the Money	$4.50In the Money	$8.20In 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	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAAIn the Money	$3.50In the Money	$7.30In the Money	$3.50In 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	$0.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money
PAAIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAAIn the Money	$2.70In the Money	$6.10In 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	$0.70Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PAAIn the Money	$2.60In the Money	$5.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.50	PAAOut 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
PAAIn the Money	$3.10In the Money	$5.30In the Money	$5.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$14.00	PAAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
PAAIn the Money	$1.85In 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	PAANear the Money	---Near the Money	$0.75Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
PAAIn the Money	$1.40In the Money	$4.30In the Money	$2.40In the Money	$-1.21In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$15.00	PAANear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$0.01Near the Money	1Near the Money	1,007Near the Money
PAAIn the Money	$0.50In the Money	$4.10In 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	$0.75Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
PAAIn the Money	$1.00In the Money	$1.70In the Money	$2.60In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$16.00	PAANear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	141Near the Money	4,470Near the Money
PAAIn the Money	$0.95In the Money	$2.20In the Money	$1.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.50	PAANear the Money	$0.05Near the Money	$0.15Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
PAAUnderlying issue's last price	$0.60Underlying issue's last price	$0.80Underlying issue's last price	$0.73Underlying issue's last price	$-0.72Underlying issue's last price	64Underlying issue's last price	80Underlying issue's last price	Filter Table By Strike Price of$17.00Underlying issue's last price	PAAUnderlying issue's last price	$0.15Underlying issue's last price	$0.20Underlying issue's last price	$0.15Underlying issue's last price	$0.05Underlying issue's last price	12Underlying issue's last price	5,056Underlying issue's last price
PAANear the Money	$0.30Near the Money	$0.40Near the Money	$0.35Near the Money	$-0.30Near the Money	396Near the Money	221Near the Money	Filter Table By Strike Price of$17.50	PAAIn the Money	$0.30In the Money	$0.45In the Money	$0.15In the Money	$0.00In the Money	---In the Money	32In the Money
PAANear the Money	$0.10Near the Money	$0.20Near the Money	$0.15Near the Money	$-0.19Near the Money	111Near the Money	460Near the Money	Filter Table By Strike Price of$18.00	PAAIn the Money	$0.60In the Money	$0.75In the Money	$0.80In the Money	$0.48In the Money	308In the Money	303In the Money
PAANear the Money	$0.05Near the Money	$0.15Near the Money	$0.09Near the Money	$-0.11Near the Money	54Near the Money	112Near the Money	Filter Table By Strike Price of$18.50	PAAIn the Money	$1.05In the Money	$1.20In the Money	$1.06In the Money	$0.41In the Money	1In the Money	20In the Money
PAANear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	28Near the Money	3,416Near the Money	Filter Table By Strike Price of$19.00	PAAIn the Money	$0.20In the Money	$3.70In the Money	$0.80In the Money	$0.00In the Money	---In the Money	290In the Money
PAANear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	579Near the Money	Filter Table By Strike Price of$19.50	PAAIn the Money	$0.75In the Money	$3.30In 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	4,922Near the Money	Filter Table By Strike Price of$20.00	PAAIn the Money	$0.50In the Money	$4.60In the Money	$3.90In the Money	$0.00In the Money	---In the Money	20In the Money
PAAOut of the Money	---Out of the Money	$0.10Out 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$20.50	PAAIn the Money	$1.00In the Money	$3.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,569Out of the Money	Filter Table By Strike Price of$21.00	PAAIn the Money	$1.55In the Money	$4.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut 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	Filter Table By Strike Price of$21.50	PAAIn the Money	$2.05In the Money	$6.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut 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	2,115Out of the Money	Filter Table By Strike Price of$22.00	PAAIn the Money	$2.90In the Money	$6.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	---Out of the Money	$0.65Out 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	$3.60In the Money	$7.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	382Out of the Money	Filter Table By Strike Price of$23.00	PAAIn the Money	$3.50In the Money	$7.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut 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	Filter Table By Strike Price of$23.50	PAAIn the Money	$5.70In the Money	$8.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut 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	Filter Table By Strike Price of$24.00	PAAIn the Money	$4.80In the Money	$8.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut 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	211Out of the Money	Filter Table By Strike Price of$25.00	PAAIn the Money	$5.90In the Money	$9.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut 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	Filter Table By Strike Price of$26.00	PAAIn the Money	$7.10In the Money	$10.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut 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	Filter Table By Strike Price of$27.00	PAAIn the Money	$7.80In 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	$0.75Out 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	$11.00In the Money	$14.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut 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	Filter Table By Strike Price of$35.00	PAAIn the Money	$15.90In the Money	$18.80In 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 16, 2024)

Put Options (expires Friday August 16, 2024)