Stocks Options

LAST PRICE
17.2800
TODAY'S CHANGE (%)
Trending Down-0.5000 (-2.8121%)

Bid / Lots
17.2800/ 5
Ask / Lots
17.4300/ 1
Open / Previous Close
17.8000 / 17.7800
Day Range
Low 17.1700
High 18.0500
52 Week Range
Low 14.4600
High 19.1700
Volume
5,875,897
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 19.269

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PAAIn the Money	$12.10In the Money	$14.20In 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	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAAIn the Money	$10.10In the Money	$12.20In the Money	$0.00In 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	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAAIn the Money	$8.90In the Money	$11.20In 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	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAAIn the Money	$7.90In the Money	$10.20In 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	---Out of the Money	$0.90Out 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	$9.20In 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	---Out of the Money	$0.90Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PAAIn the Money	$5.90In the Money	$8.20In 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	---Out of the Money	$0.90Out 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	$7.20In 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	---Out of the Money	$0.90Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PAAIn the Money	$4.70In the Money	$6.70In 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	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAAIn the Money	$4.00In the Money	$6.20In 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	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAAIn the Money	$3.60In the Money	$5.70In 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	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAAIn the Money	$3.10In the Money	$5.20In 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	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAAIn the Money	$2.50In the Money	$4.70In the Money	$0.00In 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	$0.25Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
PAAIn the Money	$2.05In the Money	$4.20In 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	---Near the Money	$0.90Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
PAAIn the Money	$1.50In the Money	$2.40In the Money	$1.42In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$15.50	PAANear the Money	---Near the Money	$0.90Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
PAAIn the Money	$1.25In the Money	$1.65In the Money	$1.58In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$16.00	PAANear the Money	---Near the Money	$0.90Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	10Near the Money
PAAIn the Money	$0.65In the Money	$0.90In the Money	$0.80In the Money	$-0.50In the Money	20In the Money	35In the Money	Filter Table By Strike Price of$16.50	PAANear the Money	---Near the Money	$0.85Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	18Near the Money
PAAUnderlying issue's last price	$0.30Underlying issue's last price	$0.40Underlying issue's last price	$0.32Underlying issue's last price	$-0.59Underlying issue's last price	11Underlying issue's last price	225Underlying issue's last price	Filter Table By Strike Price of$17.00Underlying issue's last price	PAAUnderlying issue's last price	---Underlying issue's last price	$0.50Underlying issue's last price	$0.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2Underlying issue's last price
PAANear the Money	---Near the Money	$0.20Near the Money	$0.10Near the Money	$-0.30Near the Money	17Near the Money	109Near the Money	Filter Table By Strike Price of$17.50	PAAIn the Money	$0.10In the Money	$0.25In the Money	$0.12In the Money	$0.02In the Money	1In the Money	175In the Money
PAANear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.05Near the Money	13Near the Money	84Near the Money	Filter Table By Strike Price of$18.00	PAAIn the Money	$0.30In the Money	$0.75In the Money	$0.35In the Money	$-0.05In the Money	11In the Money	13In the Money
PAANear the Money	---Near the Money	$0.25Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	48Near the Money	Filter Table By Strike Price of$18.50	PAAIn the Money	$0.65In the Money	$2.15In the Money	$0.80In the Money	$0.00In the Money	---In the Money	1In the Money
PAANear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$19.00	PAAIn the Money	$1.25In the Money	$1.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAANear the Money	---Near the Money	$0.90Near 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	$1.70In the Money	$2.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAANear the Money	---Near the Money	$0.75Near 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	$2.35In the Money	$2.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	---Out of the Money	$0.90Out 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$20.50	PAAIn the Money	$2.90In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	---Out of the Money	$0.90Out 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	$3.50In the Money	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	---Out of the Money	$0.90Out 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	$3.80In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	---Out of the Money	$0.90Out 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	$4.30In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	---Out of the Money	$0.90Out 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	$4.60In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	---Out of the Money	$0.90Out 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	$5.50In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	---Out of the Money	$0.90Out 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	$6.50In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	---Out of the Money	$0.90Out 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	$7.10In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	---Out of the Money	$0.90Out 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	$8.50In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	---Out of the Money	$0.90Out 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	$9.50In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	---Out of the Money	$0.90Out 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	$10.30In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	---Out of the Money	$0.90Out 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	$11.50In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	---Out of the Money	$0.90Out 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	$12.10In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	---Out of the Money	$0.90Out 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	$13.40In the Money	$13.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	---Out of the Money	$0.90Out 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	$14.50In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	---Out of the Money	$0.90Out 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$33.00	PAAIn the Money	$15.20In the Money	$16.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAAOut of the Money	---Out of the Money	$0.90Out 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$34.00	PAAIn the Money	$16.50In the Money	$17.30In the Money	$0.00In 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	$0.00Out 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	$17.50In the Money	$18.70In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)