Updated March 18, 2020

Aurora Cannabis Inc.

Edmonton, Canada-based Aurora Cannabis Inc. (“Aurora”) is a vertically integrated cannabis production and distribution company. Founded in 2013, Aurora started out as a producer and seller of medical marijuana, growing cannabis from their facility in Mountain View County, Alberta. They are now, after eight acquisitions and nine strategic investments, one of the largest global cannabis companies, with operations or investments spanning eight countries. This aggressive growth is in large part due to their success in gathering capital, having raised over CA$350 million in the first quarter of this year alone.

Latest Trading

$12.02
2.12%
(+0.25)
Open 11.70
Previous Close 11.77
Today's Range
11.53 12.02
52 Week Range
5.30 89.76
Volume 2.09M
Equity Market Value $14.28B
Dividend Yield 0.00
Loading Chart...

ACB Options Prices

Calls (Expiration: 07/17/2020)
Contract Name Strike Last Bid Ask Change %Chg Volume Open Int
ACB200717C00001000 1.00 12.95 8.85 13.30 12.95 unch 0 0
ACB200717C00002000 2.00 11.40 7.80 12.05 -0.10 -0.87% 1 1
ACB200717C00003000 3.00 13.07 7.35 10.50 13.07 unch 0 0
ACB200717C00004000 4.00 10.71 6.20 9.25 10.71 unch 0 1
ACB200717C00005000 5.00 7.20 5.55 7.15 0.20 2.86% 1 1
ACB200717C00006000 6.00 6.30 4.60 7.70 0.25 4.13% 1 1
ACB200717C00007000 7.00 6.10 4.50 5.90 6.10 unch 4 22
ACB200717C00008000 8.00 3.65 2.97 4.55 unch unch 2 7
ACB200717C00008500 8.50 0.00 2.27 3.65 unch unch 0 0
ACB200717C00009000 9.00 2.60 2.91 3.45 -1.08 -29.35% 367 14
ACB200717C00009500 9.50 2.96 2.17 2.95 2.96 unch 5 5
ACB200717C00010000 10.00 1.92 1.07 2.44 0.36 23.08% 2 246
ACB200717C00010500 10.50 1.52 1.48 1.77 0.34 28.81% 4 19
ACB200717C00011000 11.00 1.07 1.02 1.44 0.17 18.89% 211 728
ACB200717C00011500 11.50 0.77 0.68 0.82 0.14 22.22% 301 137
ACB200717C00012000 12.00 0.50 0.49 0.54 -0.04 -7.41% 1,051 2,989
ACB200717C00012500 12.50 0.33 0.32 0.39 0.06 22.22% 1,096 832
ACB200717C00013000 13.00 0.20 0.17 0.24 0.01 5.26% 613 800
ACB200717C00013500 13.50 0.14 0.10 0.14 -0.05 -26.32% 839 385
ACB200717C00014000 14.00 0.15 0.06 0.09 0.07 87.50% 239 2,654
ACB200717C00014500 14.50 0.06 0.06 0.12 -0.02 -25.00% 26 162
ACB200717C00015000 15.00 0.05 0.04 0.06 unch unch 61 1,767
ACB200717C00015500 15.50 0.07 0.03 0.16 -0.01 -12.50% 1 82
ACB200717C00016000 16.00 0.04 0.04 0.05 -0.02 -33.33% 123 1,420
ACB200717C00016500 16.50 0.06 0.01 0.03 -0.07 -53.85% 10 31
ACB200717C00017000 17.00 0.01 0.03 0.05 -0.02 -66.67% 2 599
ACB200717C00017500 17.50 0.01 0.01 0.16 -0.12 -92.31% 5 234
ACB200717C00018000 18.00 0.02 0.01 0.06 -0.03 -60.00% 2 848
ACB200717C00018500 18.50 0.01 0.00 0.01 -0.02 -66.67% 2 73
ACB200717C00019000 19.00 0.05 0.00 0.05 -0.04 -44.44% 1 305
ACB200717C00020000 20.00 0.08 0.01 0.02 0.06 300.00% 12 4,381
ACB200717C00021000 21.00 0.01 0.00 1.05 -0.04 -80.00% 1 119
ACB200717C00022000 22.00 0.01 0.00 0.06 -0.04 -80.00% 2 38
ACB200717C00023000 23.00 0.17 0.00 2.13 -0.08 -32.00% 1 24
ACB200717C00024000 24.00 0.01 0.00 0.31 unch unch 1 154
ACB200717C00025000 25.00 0.01 0.00 0.01 -0.02 -66.67% 20 507
ACB200717C00026000 26.00 0.01 0.00 0.08 -0.04 -80.00% 1 46
ACB200717C00027000 27.00 0.06 0.00 0.09 -0.12 -66.67% 1 36
ACB200717C00028000 28.00 0.01 0.00 2.13 -0.09 -90.00% 1 87
ACB200717C00029000 29.00 0.03 0.00 0.12 -0.01 -25.00% 1 16
ACB200717C00030000 30.00 0.01 0.00 0.04 -0.01 -50.00% 1 197
ACB200717C00031000 31.00 0.18 0.00 0.51 0.18 unch 1 301
ACB200717C00032000 32.00 0.09 0.00 2.13 0.04 80.00% 4 9
ACB200717C00033000 33.00 0.01 0.00 0.20 -0.04 -80.00% 5 14
ACB200717C00034000 34.00 0.01 0.00 2.13 unch unch 9 94
ACB200717C00035000 35.00 0.05 0.00 0.05 0.04 400.00% 1 624
ACB200717C00036000 36.00 0.17 0.00 2.13 0.02 13.33% 1 5
ACB200717C00037000 37.00 0.01 0.00 2.13 -0.03 -75.00% 1 11
ACB200717C00038000 38.00 0.16 0.00 4.30 0.16 unch 0 12
ACB200717C00039000 39.00 0.03 0.00 0.21 -0.01 -25.00% 82 132
ACB200724C00000500 0.50 0.00 9.30 13.55 unch unch 0 0
ACB200724C00001000 1.00 0.00 8.50 13.05 unch unch 0 0
ACB200724C00001500 1.50 0.00 8.30 12.55 unch unch 0 0
ACB200724C00002000 2.00 0.00 7.75 12.35 unch unch 0 0
ACB200724C00002500 2.50 0.00 7.70 11.55 unch unch 0 0
ACB200724C00003000 3.00 9.20 6.85 11.00 9.20 unch 7 0
ACB200724C00003500 3.50 0.00 6.60 10.25 unch unch 0 0
ACB200724C00004000 4.00 0.00 5.90 9.90 unch unch 0 0
ACB200724C00004500 4.50 0.00 5.45 9.05 unch unch 0 0
ACB200724C00005000 5.00 0.00 5.25 8.60 unch unch 0 0
ACB200724C00005500 5.50 0.00 4.50 7.80 unch unch 0 0
ACB200724C00006000 6.00 0.00 4.20 7.65 unch unch 0 0
ACB200724C00007000 7.00 0.00 2.86 6.55 unch unch 0 0
ACB200724C00008000 8.00 4.65 1.86 5.70 0.30 6.90% 1 3
ACB200724C00009000 9.00 0.00 1.17 4.80 unch unch 0 0
ACB200724C00009500 9.50 2.70 1.46 3.30 0.40 17.39% 1 3
ACB200724C00010000 10.00 2.09 1.58 2.44 0.18 9.42% 1 1
ACB200724C00010500 10.50 1.54 1.24 1.83 -0.61 -28.37% 1 1
ACB200724C00011000 11.00 1.18 1.22 1.70 0.10 9.26% 1 15
ACB200724C00011500 11.50 1.19 0.87 1.19 0.22 22.68% 9 2
ACB200724C00012000 12.00 0.74 0.65 0.75 0.13 21.31% 39 132
ACB200724C00012500 12.50 0.55 0.27 0.59 0.02 3.77% 40 106
ACB200724C00013000 13.00 0.40 0.27 0.44 0.01 2.56% 23 177
ACB200724C00013500 13.50 0.32 0.11 0.37 0.07 28.00% 14 58
ACB200724C00014000 14.00 0.21 0.18 0.25 -0.01 -4.55% 74 161
ACB200724C00014500 14.50 0.15 0.13 0.29 unch unch 8 62
ACB200724C00015000 15.00 0.20 0.09 0.17 0.07 53.85% 31 422
ACB200724C00015500 15.50 0.11 0.10 0.12 0.02 22.22% 50 25
ACB200724C00016000 16.00 0.19 0.06 0.23 0.07 58.33% 6 42
ACB200724C00016500 16.50 0.08 0.05 0.39 -0.06 -42.86% 2 10
ACB200724C00017000 17.00 0.19 0.04 0.08 0.04 26.67% 6 18
ACB200724C00017500 17.50 0.07 0.02 0.08 -0.10 -58.82% 1 5
ACB200724C00018000 18.00 0.09 0.03 0.34 -0.07 -43.75% 1 93
ACB200724C00018500 18.50 0.00 0.00 1.93 unch unch 0 0
ACB200724C00019000 19.00 0.11 0.00 2.14 -0.72 -86.75% 2 60
ACB200724C00019500 19.50 1.02 0.00 1.10 1.02 unch 0 20
ACB200724C00020000 20.00 0.09 0.01 0.52 -0.68 -88.31% 11 85
ACB200724C00025000 25.00 0.06 0.00 0.14 -0.51 -89.47% 1 61
ACB200724C00030000 30.00 0.05 0.00 0.14 -0.12 -70.59% 9 19
ACB200731C00002500 2.50 0.00 7.45 11.40 unch unch 0 0
ACB200731C00003000 3.00 9.10 6.90 10.95 9.10 unch 1 1
ACB200731C00003500 3.50 0.00 6.85 10.00 unch unch 0 0
ACB200731C00004000 4.00 0.00 5.90 9.95 unch unch 0 0
ACB200731C00004500 4.50 0.00 5.70 9.15 unch unch 0 0
ACB200731C00005000 5.00 0.00 5.40 8.50 unch unch 0 0
ACB200731C00005500 5.50 0.00 4.50 8.35 unch unch 0 0
ACB200731C00006000 6.00 0.00 4.30 7.55 unch unch 0 0
ACB200731C00007000 7.00 0.00 2.88 6.45 unch unch 0 0
ACB200731C00008000 8.00 0.00 2.13 5.50 unch unch 0 0
ACB200731C00009000 9.00 0.00 2.88 3.85 unch unch 0 0
ACB200731C00009500 9.50 2.79 2.13 3.55 0.09 3.33% 1 1
ACB200731C00010000 10.00 2.59 1.79 2.58 0.17 7.02% 2 1
ACB200731C00010500 10.50 2.18 1.45 2.29 -0.05 -2.24% 1 1
ACB200731C00011000 11.00 1.49 0.45 1.58 0.19 14.62% 2 16
ACB200731C00011500 11.50 0.01 0.85 1.47 -1.00 -99.01% 1 13
ACB200731C00012000 12.00 0.95 0.91 0.98 0.05 5.56% 33 60
ACB200731C00012500 12.50 0.78 0.68 1.00 -0.11 -12.36% 2 194
ACB200731C00013000 13.00 0.58 0.55 1.02 -0.02 -3.33% 63 152
ACB200731C00013500 13.50 0.52 0.36 0.74 -0.04 -7.14% 209 275
ACB200731C00014000 14.00 0.41 0.31 0.68 0.05 13.89% 51 168
ACB200731C00014500 14.50 0.30 0.13 0.44 -0.03 -9.09% 3 22
ACB200731C00015000 15.00 0.20 0.08 0.31 -0.05 -20.00% 1 265
ACB200731C00015500 15.50 0.20 0.05 0.46 -0.92 -82.14% 1 6
ACB200731C00016000 16.00 0.17 0.14 0.26 -0.13 -43.33% 10 38
ACB200731C00016500 16.50 0.46 0.11 0.19 -0.05 -9.80% 10 25
ACB200731C00017000 17.00 0.13 0.11 0.17 -0.17 -56.67% 5 11
ACB200731C00017500 17.50 0.32 0.05 0.40 0.32 unch 1 1
ACB200731C00018000 18.00 0.13 0.07 0.32 -0.19 -59.38% 2 82
ACB200731C00018500 18.50 0.19 0.00 1.24 0.19 unch 1 1
ACB200731C00019000 19.00 1.50 0.07 0.96 0.50 50.00% 1 2
ACB200731C00019500 19.50 0.10 0.01 0.50 -0.11 -52.38% 6 7
ACB200731C00020000 20.00 0.05 0.00 2.19 -0.05 -50.00% 109 174
ACB200731C00025000 25.00 0.10 0.00 0.19 -0.18 -64.29% 5 36
Puts (Expiration: 07/17/2020)
Symbol Strike Last Bid Ask Change %Chg Volume Open Int
ACB200717C00001000 1.00 12.95 8.85 13.30 12.95 unch 0 0
ACB200717C00002000 2.00 11.40 7.80 12.05 -0.10 -0.87% 1 1
ACB200717C00003000 3.00 13.07 7.35 10.50 13.07 unch 0 0
ACB200717C00004000 4.00 10.71 6.20 9.25 10.71 unch 0 1
ACB200717C00005000 5.00 7.20 5.55 7.15 0.20 2.86% 1 1
ACB200717C00006000 6.00 6.30 4.60 7.70 0.25 4.13% 1 1
ACB200717C00007000 7.00 6.10 4.50 5.90 6.10 unch 4 22
ACB200717C00008000 8.00 3.65 2.97 4.55 unch unch 2 7
ACB200717C00008500 8.50 0.00 2.27 3.65 unch unch 0 0
ACB200717C00009000 9.00 2.60 2.91 3.45 -1.08 -29.35% 367 14
ACB200717C00009500 9.50 2.96 2.17 2.95 2.96 unch 5 5
ACB200717C00010000 10.00 1.92 1.07 2.44 0.36 23.08% 2 246
ACB200717C00010500 10.50 1.52 1.48 1.77 0.34 28.81% 4 19
ACB200717C00011000 11.00 1.07 1.02 1.44 0.17 18.89% 211 728
ACB200717C00011500 11.50 0.77 0.68 0.82 0.14 22.22% 301 137
ACB200717C00012000 12.00 0.50 0.49 0.54 -0.04 -7.41% 1,051 2,989
ACB200717C00012500 12.50 0.33 0.32 0.39 0.06 22.22% 1,096 832
ACB200717C00013000 13.00 0.20 0.17 0.24 0.01 5.26% 613 800
ACB200717C00013500 13.50 0.14 0.10 0.14 -0.05 -26.32% 839 385
ACB200717C00014000 14.00 0.15 0.06 0.09 0.07 87.50% 239 2,654
ACB200717C00014500 14.50 0.06 0.06 0.12 -0.02 -25.00% 26 162
ACB200717C00015000 15.00 0.05 0.04 0.06 unch unch 61 1,767
ACB200717C00015500 15.50 0.07 0.03 0.16 -0.01 -12.50% 1 82
ACB200717C00016000 16.00 0.04 0.04 0.05 -0.02 -33.33% 123 1,420
ACB200717C00016500 16.50 0.06 0.01 0.03 -0.07 -53.85% 10 31
ACB200717C00017000 17.00 0.01 0.03 0.05 -0.02 -66.67% 2 599
ACB200717C00017500 17.50 0.01 0.01 0.16 -0.12 -92.31% 5 234
ACB200717C00018000 18.00 0.02 0.01 0.06 -0.03 -60.00% 2 848
ACB200717C00018500 18.50 0.01 0.00 0.01 -0.02 -66.67% 2 73
ACB200717C00019000 19.00 0.05 0.00 0.05 -0.04 -44.44% 1 305
ACB200717C00020000 20.00 0.08 0.01 0.02 0.06 300.00% 12 4,381
ACB200717C00021000 21.00 0.01 0.00 1.05 -0.04 -80.00% 1 119
ACB200717C00022000 22.00 0.01 0.00 0.06 -0.04 -80.00% 2 38
ACB200717C00023000 23.00 0.17 0.00 2.13 -0.08 -32.00% 1 24
ACB200717C00024000 24.00 0.01 0.00 0.31 unch unch 1 154
ACB200717C00025000 25.00 0.01 0.00 0.01 -0.02 -66.67% 20 507
ACB200717C00026000 26.00 0.01 0.00 0.08 -0.04 -80.00% 1 46
ACB200717C00027000 27.00 0.06 0.00 0.09 -0.12 -66.67% 1 36
ACB200717C00028000 28.00 0.01 0.00 2.13 -0.09 -90.00% 1 87
ACB200717C00029000 29.00 0.03 0.00 0.12 -0.01 -25.00% 1 16
ACB200717C00030000 30.00 0.01 0.00 0.04 -0.01 -50.00% 1 197
ACB200717C00031000 31.00 0.18 0.00 0.51 0.18 unch 1 301
ACB200717C00032000 32.00 0.09 0.00 2.13 0.04 80.00% 4 9
ACB200717C00033000 33.00 0.01 0.00 0.20 -0.04 -80.00% 5 14
ACB200717C00034000 34.00 0.01 0.00 2.13 unch unch 9 94
ACB200717C00035000 35.00 0.05 0.00 0.05 0.04 400.00% 1 624
ACB200717C00036000 36.00 0.17 0.00 2.13 0.02 13.33% 1 5
ACB200717C00037000 37.00 0.01 0.00 2.13 -0.03 -75.00% 1 11
ACB200717C00038000 38.00 0.16 0.00 4.30 0.16 unch 0 12
ACB200717C00039000 39.00 0.03 0.00 0.21 -0.01 -25.00% 82 132
ACB200724C00000500 0.50 0.00 9.30 13.55 unch unch 0 0
ACB200724C00001000 1.00 0.00 8.50 13.05 unch unch 0 0
ACB200724C00001500 1.50 0.00 8.30 12.55 unch unch 0 0
ACB200724C00002000 2.00 0.00 7.75 12.35 unch unch 0 0
ACB200724C00002500 2.50 0.00 7.70 11.55 unch unch 0 0
ACB200724C00003000 3.00 9.20 6.85 11.00 9.20 unch 7 0
ACB200724C00003500 3.50 0.00 6.60 10.25 unch unch 0 0
ACB200724C00004000 4.00 0.00 5.90 9.90 unch unch 0 0
ACB200724C00004500 4.50 0.00 5.45 9.05 unch unch 0 0
ACB200724C00005000 5.00 0.00 5.25 8.60 unch unch 0 0
ACB200724C00005500 5.50 0.00 4.50 7.80 unch unch 0 0
ACB200724C00006000 6.00 0.00 4.20 7.65 unch unch 0 0
ACB200724C00007000 7.00 0.00 2.86 6.55 unch unch 0 0
ACB200724C00008000 8.00 4.65 1.86 5.70 0.30 6.90% 1 3
ACB200724C00009000 9.00 0.00 1.17 4.80 unch unch 0 0
ACB200724C00009500 9.50 2.70 1.46 3.30 0.40 17.39% 1 3
ACB200724C00010000 10.00 2.09 1.58 2.44 0.18 9.42% 1 1
ACB200724C00010500 10.50 1.54 1.24 1.83 -0.61 -28.37% 1 1
ACB200724C00011000 11.00 1.18 1.22 1.70 0.10 9.26% 1 15
ACB200724C00011500 11.50 1.19 0.87 1.19 0.22 22.68% 9 2
ACB200724C00012000 12.00 0.74 0.65 0.75 0.13 21.31% 39 132
ACB200724C00012500 12.50 0.55 0.27 0.59 0.02 3.77% 40 106
ACB200724C00013000 13.00 0.40 0.27 0.44 0.01 2.56% 23 177
ACB200724C00013500 13.50 0.32 0.11 0.37 0.07 28.00% 14 58
ACB200724C00014000 14.00 0.21 0.18 0.25 -0.01 -4.55% 74 161
ACB200724C00014500 14.50 0.15 0.13 0.29 unch unch 8 62
ACB200724C00015000 15.00 0.20 0.09 0.17 0.07 53.85% 31 422
ACB200724C00015500 15.50 0.11 0.10 0.12 0.02 22.22% 50 25
ACB200724C00016000 16.00 0.19 0.06 0.23 0.07 58.33% 6 42
ACB200724C00016500 16.50 0.08 0.05 0.39 -0.06 -42.86% 2 10
ACB200724C00017000 17.00 0.19 0.04 0.08 0.04 26.67% 6 18
ACB200724C00017500 17.50 0.07 0.02 0.08 -0.10 -58.82% 1 5
ACB200724C00018000 18.00 0.09 0.03 0.34 -0.07 -43.75% 1 93
ACB200724C00018500 18.50 0.00 0.00 1.93 unch unch 0 0
ACB200724C00019000 19.00 0.11 0.00 2.14 -0.72 -86.75% 2 60
ACB200724C00019500 19.50 1.02 0.00 1.10 1.02 unch 0 20
ACB200724C00020000 20.00 0.09 0.01 0.52 -0.68 -88.31% 11 85
ACB200724C00025000 25.00 0.06 0.00 0.14 -0.51 -89.47% 1 61
ACB200724C00030000 30.00 0.05 0.00 0.14 -0.12 -70.59% 9 19
ACB200731C00002500 2.50 0.00 7.45 11.40 unch unch 0 0
ACB200731C00003000 3.00 9.10 6.90 10.95 9.10 unch 1 1
ACB200731C00003500 3.50 0.00 6.85 10.00 unch unch 0 0
ACB200731C00004000 4.00 0.00 5.90 9.95 unch unch 0 0
ACB200731C00004500 4.50 0.00 5.70 9.15 unch unch 0 0
ACB200731C00005000 5.00 0.00 5.40 8.50 unch unch 0 0
ACB200731C00005500 5.50 0.00 4.50 8.35 unch unch 0 0
ACB200731C00006000 6.00 0.00 4.30 7.55 unch unch 0 0
ACB200731C00007000 7.00 0.00 2.88 6.45 unch unch 0 0
ACB200731C00008000 8.00 0.00 2.13 5.50 unch unch 0 0
ACB200731C00009000 9.00 0.00 2.88 3.85 unch unch 0 0
ACB200731C00009500 9.50 2.79 2.13 3.55 0.09 3.33% 1 1
ACB200731C00010000 10.00 2.59 1.79 2.58 0.17 7.02% 2 1
ACB200731C00010500 10.50 2.18 1.45 2.29 -0.05 -2.24% 1 1
ACB200731C00011000 11.00 1.49 0.45 1.58 0.19 14.62% 2 16
ACB200731C00011500 11.50 0.01 0.85 1.47 -1.00 -99.01% 1 13
ACB200731C00012000 12.00 0.95 0.91 0.98 0.05 5.56% 33 60
ACB200731C00012500 12.50 0.78 0.68 1.00 -0.11 -12.36% 2 194
ACB200731C00013000 13.00 0.58 0.55 1.02 -0.02 -3.33% 63 152
ACB200731C00013500 13.50 0.52 0.36 0.74 -0.04 -7.14% 209 275
ACB200731C00014000 14.00 0.41 0.31 0.68 0.05 13.89% 51 168
ACB200731C00014500 14.50 0.30 0.13 0.44 -0.03 -9.09% 3 22
ACB200731C00015000 15.00 0.20 0.08 0.31 -0.05 -20.00% 1 265
ACB200731C00015500 15.50 0.20 0.05 0.46 -0.92 -82.14% 1 6
ACB200731C00016000 16.00 0.17 0.14 0.26 -0.13 -43.33% 10 38
ACB200731C00016500 16.50 0.46 0.11 0.19 -0.05 -9.80% 10 25
ACB200731C00017000 17.00 0.13 0.11 0.17 -0.17 -56.67% 5 11
ACB200731C00017500 17.50 0.32 0.05 0.40 0.32 unch 1 1
ACB200731C00018000 18.00 0.13 0.07 0.32 -0.19 -59.38% 2 82
ACB200731C00018500 18.50 0.19 0.00 1.24 0.19 unch 1 1
ACB200731C00019000 19.00 1.50 0.07 0.96 0.50 50.00% 1 2
ACB200731C00019500 19.50 0.10 0.01 0.50 -0.11 -52.38% 6 7
ACB200731C00020000 20.00 0.05 0.00 2.19 -0.05 -50.00% 109 174
ACB200731C00025000 25.00 0.10 0.00 0.19 -0.18 -64.29% 5 36
Show more

Latest Trading

$16.33
1.81%
(+0.29)
Open 15.96
Previous Close 16.04
Today's Range
15.70 16.33
52 Week Range
7.50 117.36
Volume 683.62K
Equity Market Value $19.40B
Dividend Yield 0.00
Loading Chart...

ACB.TO Options Prices

Calls (Expiration: 07/17/2020)
Contract Name Strike Last Bid Ask Change %Chg Volume Open Int
200717C00001000 1.00 0.85 0.00 0.85 0.85 unch 0 460
200717C00001500 1.50 0.30 0.00 0.30 0.30 unch 0 553
200717C00002000 2.00 0.60 0.00 0.60 0.60 unch 0 335
200717C00002500 2.50 0.04 0.00 0.04 -0.01 -20.00% 1 511
200717C00003000 3.00 0.80 0.00 0.80 0.80 unch 0 810
200717C00003500 3.50 0.50 0.00 0.50 0.50 unch 0 1,821
200717C00004000 4.00 0.50 0.00 0.50 0.43 614.29% 85 582
200717C00005000 5.00 0.01 0.00 0.01 0.01 unch 0 855
200717C00006000 6.00 0.45 0.00 0.45 0.45 unch 0 178
ACB200717C00006000 6.00 10.40 10.25 10.40 10.40 unch 0 0
200717C00007000 7.00 0.45 0.00 0.45 0.45 unch 0 75
ACB200717C00007000 7.00 9.40 9.25 9.40 9.40 unch 0 0
ACB200717C00008000 8.00 8.40 8.25 8.40 8.40 unch 0 0
ACB200717C00009000 9.00 7.40 7.25 7.40 7.40 unch 0 0
ACB200717C00010000 10.00 6.40 6.25 6.40 6.40 unch 0 0
ACB200717C00011000 11.00 5.40 5.25 5.40 -0.55 -9.24% 2 8
ACB200717C00012000 12.00 4.40 4.25 4.40 -1.75 -28.46% 5 0
ACB200717C00013000 13.00 3.40 3.25 3.40 3.40 unch 0 22
ACB200717C00014000 14.00 2.45 2.30 2.45 -1.95 -44.32% 4 38
ACB200717C00015000 15.00 1.55 1.45 1.55 0.10 6.90% 3 25
ACB200717C00016000 16.00 0.90 0.80 0.90 -0.15 -14.29% 10 45
ACB200717C00017000 17.00 0.50 0.40 0.50 0.10 25.00% 27 318
ACB200717C00018000 18.00 0.20 0.15 0.20 -0.30 -60.00% 31 138
ACB200717C00019000 19.00 0.15 0.05 0.15 -0.30 -66.67% 3 19
ACB200717C00020000 20.00 0.08 0.05 0.08 -0.27 -77.14% 20 72
ACB200717C00021000 21.00 0.06 0.02 0.06 -0.19 -76.00% 10 27
ACB200717C00022000 22.00 0.05 0.01 0.05 -0.05 -50.00% 3 55
ACB200717C00023000 23.00 0.04 0.00 0.04 -0.16 -80.00% 13 122
ACB200717C00024000 24.00 0.04 0.00 0.04 -0.11 -73.33% 17 101
ACB200717C00025000 25.00 0.04 0.00 0.04 -0.01 -20.00% 4 108
ACB200717C00026000 26.00 0.04 0.00 0.04 -0.02 -33.33% 15 27
ACB200717C00027000 27.00 0.04 0.00 0.04 -0.04 -50.00% 5 44
ACB200717C00028000 28.00 0.03 0.00 0.03 -0.27 -90.00% 24 30
ACB200717C00029000 29.00 0.03 0.00 0.03 -0.32 -91.43% 12 33
ACB200717C00030000 30.00 0.03 0.00 0.03 -0.17 -85.00% 14 44
ACB200717C00031000 31.00 0.03 0.00 0.03 0.03 unch 0 15
ACB200717C00032000 32.00 0.03 0.00 0.03 0.03 unch 0 13
ACB200717C00033000 33.00 0.03 0.00 0.03 -0.47 -94.00% 10 12
ACB200717C00034000 34.00 0.03 0.00 0.03 0.03 unch 0 24
ACB200717C00035000 35.00 0.03 0.00 0.03 0.03 unch 0 10
ACB200717C00036000 36.00 0.03 0.00 0.03 -0.12 -80.00% 6 29
ACB200717C00037000 37.00 0.03 0.00 0.03 -0.12 -80.00% 10 28
ACB200717C00038000 38.00 0.03 0.00 0.03 0.03 unch 0 9
ACB200717C00039000 39.00 0.03 0.00 0.03 0.03 unch 0 10
ACB200717C00040000 40.00 0.03 0.00 0.03 -0.04 -57.14% 14 302
ACB200724C00014500 14.50 2.20 2.05 2.20 2.20 unch 0 0
ACB200724C00015000 15.00 1.85 1.70 1.85 0.10 5.71% 10 0
ACB200724C00015500 15.50 1.50 1.40 1.50 1.50 unch 0 0
ACB200724C00016000 16.00 1.25 1.15 1.25 1.25 unch 0 0
ACB200724C00016500 16.50 1.05 0.90 1.05 0.05 5.00% 22 0
ACB200724C00017000 17.00 0.85 0.70 0.85 0.85 unch 0 0
ACB200724C00017500 17.50 0.70 0.55 0.70 0.10 16.67% 18 0
ACB200724C00018000 18.00 0.55 0.45 0.55 -0.30 -35.29% 3 12
ACB200724C00018500 18.50 0.40 0.35 0.40 unch unch 1 9
ACB200724C00019000 19.00 0.35 0.25 0.35 -0.25 -41.67% 4 16
ACB200724C00019500 19.50 0.30 0.20 0.30 0.30 unch 0 0
ACB200724C00020000 20.00 0.25 0.15 0.25 -0.30 -54.55% 37 37
ACB200724C00020500 20.50 0.20 0.15 0.20 -0.30 -60.00% 20 42
ACB200731C00014500 14.50 2.40 2.30 2.40 2.40 unch 0 0
ACB200731C00015000 15.00 2.10 1.95 2.10 2.10 unch 0 0
ACB200731C00015500 15.50 1.80 1.70 1.80 1.80 unch 0 0
ACB200731C00016000 16.00 1.55 1.45 1.55 1.55 unch 0 0
ACB200731C00016500 16.50 1.35 1.25 1.35 1.35 unch 0 0
ACB200731C00017000 17.00 1.15 1.05 1.15 -0.15 -11.54% 7 9
ACB200731C00017500 17.50 1.00 0.85 1.00 -0.35 -25.93% 7 7
ACB200731C00018000 18.00 0.85 0.75 0.85 0.05 6.25% 2 0
ACB200731C00018500 18.50 0.70 0.60 0.70 0.70 unch 0 0
ACB200731C00019000 19.00 0.60 0.50 0.60 0.60 unch 0 0
Puts (Expiration: 07/17/2020)
Symbol Strike Last Bid Ask Change %Chg Volume Open Int
200717C00001000 1.00 0.85 0.00 0.85 0.85 unch 0 460
200717C00001500 1.50 0.30 0.00 0.30 0.30 unch 0 553
200717C00002000 2.00 0.60 0.00 0.60 0.60 unch 0 335
200717C00002500 2.50 0.04 0.00 0.04 -0.01 -20.00% 1 511
200717C00003000 3.00 0.80 0.00 0.80 0.80 unch 0 810
200717C00003500 3.50 0.50 0.00 0.50 0.50 unch 0 1,821
200717C00004000 4.00 0.50 0.00 0.50 0.43 614.29% 85 582
200717C00005000 5.00 0.01 0.00 0.01 0.01 unch 0 855
200717C00006000 6.00 0.45 0.00 0.45 0.45 unch 0 178
ACB200717C00006000 6.00 10.40 10.25 10.40 10.40 unch 0 0
200717C00007000 7.00 0.45 0.00 0.45 0.45 unch 0 75
ACB200717C00007000 7.00 9.40 9.25 9.40 9.40 unch 0 0
ACB200717C00008000 8.00 8.40 8.25 8.40 8.40 unch 0 0
ACB200717C00009000 9.00 7.40 7.25 7.40 7.40 unch 0 0
ACB200717C00010000 10.00 6.40 6.25 6.40 6.40 unch 0 0
ACB200717C00011000 11.00 5.40 5.25 5.40 -0.55 -9.24% 2 8
ACB200717C00012000 12.00 4.40 4.25 4.40 -1.75 -28.46% 5 0
ACB200717C00013000 13.00 3.40 3.25 3.40 3.40 unch 0 22
ACB200717C00014000 14.00 2.45 2.30 2.45 -1.95 -44.32% 4 38
ACB200717C00015000 15.00 1.55 1.45 1.55 0.10 6.90% 3 25
ACB200717C00016000 16.00 0.90 0.80 0.90 -0.15 -14.29% 10 45
ACB200717C00017000 17.00 0.50 0.40 0.50 0.10 25.00% 27 318
ACB200717C00018000 18.00 0.20 0.15 0.20 -0.30 -60.00% 31 138
ACB200717C00019000 19.00 0.15 0.05 0.15 -0.30 -66.67% 3 19
ACB200717C00020000 20.00 0.08 0.05 0.08 -0.27 -77.14% 20 72
ACB200717C00021000 21.00 0.06 0.02 0.06 -0.19 -76.00% 10 27
ACB200717C00022000 22.00 0.05 0.01 0.05 -0.05 -50.00% 3 55
ACB200717C00023000 23.00 0.04 0.00 0.04 -0.16 -80.00% 13 122
ACB200717C00024000 24.00 0.04 0.00 0.04 -0.11 -73.33% 17 101
ACB200717C00025000 25.00 0.04 0.00 0.04 -0.01 -20.00% 4 108
ACB200717C00026000 26.00 0.04 0.00 0.04 -0.02 -33.33% 15 27
ACB200717C00027000 27.00 0.04 0.00 0.04 -0.04 -50.00% 5 44
ACB200717C00028000 28.00 0.03 0.00 0.03 -0.27 -90.00% 24 30
ACB200717C00029000 29.00 0.03 0.00 0.03 -0.32 -91.43% 12 33
ACB200717C00030000 30.00 0.03 0.00 0.03 -0.17 -85.00% 14 44
ACB200717C00031000 31.00 0.03 0.00 0.03 0.03 unch 0 15
ACB200717C00032000 32.00 0.03 0.00 0.03 0.03 unch 0 13
ACB200717C00033000 33.00 0.03 0.00 0.03 -0.47 -94.00% 10 12
ACB200717C00034000 34.00 0.03 0.00 0.03 0.03 unch 0 24
ACB200717C00035000 35.00 0.03 0.00 0.03 0.03 unch 0 10
ACB200717C00036000 36.00 0.03 0.00 0.03 -0.12 -80.00% 6 29
ACB200717C00037000 37.00 0.03 0.00 0.03 -0.12 -80.00% 10 28
ACB200717C00038000 38.00 0.03 0.00 0.03 0.03 unch 0 9
ACB200717C00039000 39.00 0.03 0.00 0.03 0.03 unch 0 10
ACB200717C00040000 40.00 0.03 0.00 0.03 -0.04 -57.14% 14 302
ACB200724C00014500 14.50 2.20 2.05 2.20 2.20 unch 0 0
ACB200724C00015000 15.00 1.85 1.70 1.85 0.10 5.71% 10 0
ACB200724C00015500 15.50 1.50 1.40 1.50 1.50 unch 0 0
ACB200724C00016000 16.00 1.25 1.15 1.25 1.25 unch 0 0
ACB200724C00016500 16.50 1.05 0.90 1.05 0.05 5.00% 22 0
ACB200724C00017000 17.00 0.85 0.70 0.85 0.85 unch 0 0
ACB200724C00017500 17.50 0.70 0.55 0.70 0.10 16.67% 18 0
ACB200724C00018000 18.00 0.55 0.45 0.55 -0.30 -35.29% 3 12
ACB200724C00018500 18.50 0.40 0.35 0.40 unch unch 1 9
ACB200724C00019000 19.00 0.35 0.25 0.35 -0.25 -41.67% 4 16
ACB200724C00019500 19.50 0.30 0.20 0.30 0.30 unch 0 0
ACB200724C00020000 20.00 0.25 0.15 0.25 -0.30 -54.55% 37 37
ACB200724C00020500 20.50 0.20 0.15 0.20 -0.30 -60.00% 20 42
ACB200731C00014500 14.50 2.40 2.30 2.40 2.40 unch 0 0
ACB200731C00015000 15.00 2.10 1.95 2.10 2.10 unch 0 0
ACB200731C00015500 15.50 1.80 1.70 1.80 1.80 unch 0 0
ACB200731C00016000 16.00 1.55 1.45 1.55 1.55 unch 0 0
ACB200731C00016500 16.50 1.35 1.25 1.35 1.35 unch 0 0
ACB200731C00017000 17.00 1.15 1.05 1.15 -0.15 -11.54% 7 9
ACB200731C00017500 17.50 1.00 0.85 1.00 -0.35 -25.93% 7 7
ACB200731C00018000 18.00 0.85 0.75 0.85 0.05 6.25% 2 0
ACB200731C00018500 18.50 0.70 0.60 0.70 0.70 unch 0 0
ACB200731C00019000 19.00 0.60 0.50 0.60 0.60 unch 0 0
Show more