Updated October 15, 2019

Canopy Growth Corporation

Canopy Growth Corporation is the largest cannabis company in the world. As with most other Canadian cannabis companies, the company started under that country’s medical regime. Their strategy was to...

Latest Trading

$19.32
4.83%
(-0.98)
Open 20.24
Previous Close 20.30
Today's Range
19.27 20.56
52 Week Range
17.89 52.74
Volume 4.95M
Equity Market Value $10.70B
Dividend Yield 0.00
Loading Chart...

CGC Options Prices

Calls (Expiration: 11/15/2019)
Contract Name Strike Last Bid Ask Change %Chg Volume Open Int
CGC191115C00015000 15.00 6.05 4.40 4.50 1.45 31.52% 11 502
CGC191115C00015500 15.50 4.60 3.90 4.00 -0.70 -13.21% 9 317
CGC191115C00016000 16.00 4.40 3.40 3.55 0.25 6.02% 15 314
CGC191115C00016500 16.50 5.05 2.99 3.10 1.00 24.69% 2 504
CGC191115C00017000 17.00 4.65 2.58 2.65 1.40 43.08% 61 564
CGC191115C00017500 17.50 3.10 2.22 2.27 -0.05 -1.59% 3 1,112
CGC191115C00018000 18.00 1.85 1.85 1.89 -0.95 -33.93% 97 392
CGC191115C00018500 18.50 1.50 1.51 1.54 -1.38 -47.92% 9 267
CGC191115C00019000 19.00 1.20 1.20 1.23 -0.89 -42.58% 47 388
CGC191115C00019500 19.50 0.97 0.95 0.98 -0.60 -38.22% 188 698
CGC191115C00020000 20.00 0.75 0.74 0.77 -0.55 -42.31% 647 5,450
CGC191115C00020500 20.50 0.60 0.58 0.61 -0.45 -42.86% 1,034 1,218
CGC191115C00021000 21.00 0.46 0.45 0.47 -0.39 -45.88% 296 994
CGC191115C00021500 21.50 0.35 0.35 0.37 -0.32 -47.76% 383 1,375
CGC191115C00022000 22.00 0.27 0.27 0.29 -0.27 -50.00% 185 1,194
CGC191115C00022500 22.50 0.23 0.22 0.24 -0.22 -48.89% 98 4,074
CGC191115C00023000 23.00 0.18 0.17 0.19 -0.16 -47.06% 152 1,516
CGC191115C00023500 23.50 0.15 0.14 0.16 -0.13 -46.43% 13 1,418
CGC191115C00024000 24.00 0.12 0.12 0.13 -0.10 -45.45% 47 1,811
CGC191115C00024500 24.50 0.11 0.10 0.11 -0.06 -35.29% 101 911
CGC191115C00025000 25.00 0.10 0.09 0.10 -0.07 -41.18% 328 11,001
CGC191115C00025500 25.50 0.07 0.07 0.09 -0.08 -53.33% 6 561
CGC191115C00026000 26.00 0.06 0.06 0.08 -0.05 -45.45% 780 946
CGC191115C00027000 27.00 0.06 0.04 0.07 -0.03 -33.33% 31 325
CGC191115C00027500 27.50 0.06 0.05 0.06 -0.01 -14.29% 1 2,029
CGC191115C00030000 30.00 0.03 0.02 0.04 -0.05 -62.50% 5 8,346
CGC191115C00032500 32.50 0.03 0.01 0.04 -0.02 -40.00% 156 3,825
CGC191115C00035000 35.00 0.01 0.01 0.04 -0.01 -50.00% 1 2,226
CGC191115C00037500 37.50 0.01 0.00 0.01 unch unch 9 1,306
CGC191115C00040000 40.00 0.01 0.00 0.02 -0.01 -50.00% 2 958
CGC191122C00013000 13.00 6.60 6.40 6.45 -0.70 -9.59% 20 9
CGC191122C00013500 13.50 6.60 5.85 6.05 0.85 14.78% 1 1
CGC191122C00014000 14.00 6.35 5.35 5.50 -0.65 -9.29% 1 5
CGC191122C00015000 15.00 5.70 4.45 4.55 1.40 32.56% 4 34
CGC191122C00015500 15.50 4.15 4.00 4.05 -0.60 -12.63% 6 14
CGC191122C00016000 16.00 4.70 3.55 3.60 -0.10 -2.08% 9 7
CGC191122C00016500 16.50 3.95 3.10 3.20 -0.35 -8.14% 13 34
CGC191122C00017000 17.00 2.89 2.75 2.78 -0.81 -21.89% 9 18
CGC191122C00017500 17.50 2.52 2.34 2.38 -0.73 -22.46% 5 27
CGC191122C00018000 18.00 2.06 2.01 2.05 -0.83 -28.72% 43 144
CGC191122C00018500 18.50 2.38 1.69 1.72 -0.09 -3.64% 21 37
CGC191122C00019000 19.00 1.46 1.41 1.44 -0.74 -33.64% 19 129
CGC191122C00019500 19.50 1.20 1.17 1.20 -0.75 -38.46% 27 105
CGC191122C00020000 20.00 0.99 0.97 0.99 -0.53 -34.87% 74 490
CGC191122C00020500 20.50 0.82 0.79 0.81 -0.48 -36.92% 55 163
CGC191122C00021000 21.00 0.68 0.65 0.67 -0.39 -36.45% 300 965
CGC191122C00021500 21.50 0.57 0.53 0.55 -0.33 -36.67% 43 225
CGC191122C00022000 22.00 0.45 0.44 0.46 -0.29 -39.19% 157 469
CGC191122C00022500 22.50 0.40 0.36 0.38 -0.22 -35.48% 33 606
CGC191122C00023000 23.00 0.31 0.30 0.32 -0.24 -43.64% 31 166
CGC191122C00023500 23.50 0.28 0.25 0.27 -0.23 -45.10% 2 329
CGC191122C00024000 24.00 0.25 0.22 0.23 -0.18 -41.86% 87 531
CGC191122C00024500 24.50 0.28 0.19 0.21 -0.07 -20.00% 5 54
CGC191122C00025000 25.00 0.18 0.17 0.18 -0.11 -37.93% 30 1,056
CGC191122C00025500 25.50 0.25 0.15 0.16 -0.27 -51.92% 18 87
CGC191122C00026000 26.00 0.22 0.13 0.15 -0.16 -42.11% 24 116
CGC191122C00026500 26.50 0.20 0.12 0.14 -0.20 -50.00% 2 52
CGC191122C00027000 27.00 0.12 0.11 0.13 -0.10 -45.45% 17 335
CGC191122C00027500 27.50 0.15 0.10 0.12 -0.12 -44.44% 11 416
CGC191122C00028000 28.00 0.25 0.10 0.11 0.16 177.78% 6 202
CGC191122C00028500 28.50 0.12 0.09 0.11 -0.11 -47.83% 2 28
CGC191122C00029000 29.00 0.15 0.09 0.10 0.04 36.36% 16 50
CGC191122C00030000 30.00 0.11 0.08 0.10 -0.05 -31.25% 20 39
CGC191122C00035000 35.00 0.06 0.06 0.07 -0.02 -25.00% 40 438
CGC191129C00013000 13.00 0.00 6.30 6.50 unch unch 0 0
CGC191129C00013500 13.50 0.00 5.90 6.05 unch unch 0 0
CGC191129C00014000 14.00 0.00 5.40 5.50 unch unch 0 0
CGC191129C00015000 15.00 4.75 4.45 4.60 4.75 unch 2 0
CGC191129C00016000 16.00 3.15 3.60 3.65 3.15 unch 12 12
CGC191129C00016500 16.50 4.00 3.15 3.25 -0.60 -13.04% 8 15
CGC191129C00017000 17.00 3.40 2.75 2.86 -1.30 -27.66% 2 14
CGC191129C00017500 17.50 2.53 2.42 2.47 -0.82 -24.48% 5 14
CGC191129C00018000 18.00 2.17 2.10 2.15 -1.68 -43.64% 6 18
CGC191129C00018500 18.50 1.82 1.78 1.83 -0.77 -29.73% 22 25
CGC191129C00019000 19.00 1.54 1.51 1.55 -0.66 -30.00% 7 135
CGC191129C00019500 19.50 1.30 1.26 1.31 -0.67 -34.01% 7 60
CGC191129C00020000 20.00 1.09 1.05 1.09 -0.72 -39.78% 21 254
CGC191129C00020500 20.50 0.90 0.88 0.92 -0.52 -36.62% 29 335
CGC191129C00021000 21.00 0.80 0.74 0.77 -0.46 -36.51% 14 283
CGC191129C00021500 21.50 1.18 0.62 0.65 -0.45 -27.61% 20 87
CGC191129C00022000 22.00 0.55 0.52 0.55 -0.36 -39.56% 11 207
CGC191129C00022500 22.50 0.46 0.44 0.46 -0.26 -36.11% 18 122
CGC191129C00023000 23.00 0.70 0.37 0.39 -0.35 -33.33% 6 168
CGC191129C00023500 23.50 0.50 0.32 0.34 -0.44 -46.81% 2 171
CGC191129C00024000 24.00 0.43 0.28 0.30 -0.10 -18.87% 4 251
CGC191129C00024500 24.50 0.59 0.24 0.26 0.40 210.53% 40 116
CGC191129C00025000 25.00 0.23 0.21 0.24 -0.18 -43.90% 5 232
CGC191129C00025500 25.50 0.31 0.19 0.21 -0.28 -47.46% 1 61
CGC191129C00026000 26.00 0.46 0.18 0.19 -0.13 -22.03% 56 58
CGC191129C00026500 26.50 0.18 0.15 0.18 -0.22 -55.00% 10 15
CGC191129C00027000 27.00 0.32 0.15 0.16 -0.05 -13.51% 20 81
CGC191129C00027500 27.50 0.32 0.13 0.15 0.22 220.00% 10 87
CGC191129C00028000 28.00 0.16 0.12 0.14 -0.02 -11.11% 19 43
CGC191129C00028500 28.50 0.30 0.11 0.13 0.30 unch 1 1
CGC191129C00029000 29.00 0.18 0.10 0.12 -0.10 -35.71% 1 6
CGC191129C00029500 29.50 0.00 0.10 0.12 unch unch 0 0
CGC191129C00030000 30.00 0.24 0.09 0.11 0.23 2.30K% 2 29
CGC191129C00035000 35.00 0.05 0.05 0.07 -0.06 -54.55% 80 326
Puts (Expiration: 11/15/2019)
Symbol Strike Last Bid Ask Change %Chg Volume Open Int
CGC191115C00015000 15.00 6.05 4.40 4.50 1.45 31.52% 11 502
CGC191115C00015500 15.50 4.60 3.90 4.00 -0.70 -13.21% 9 317
CGC191115C00016000 16.00 4.40 3.40 3.55 0.25 6.02% 15 314
CGC191115C00016500 16.50 5.05 2.99 3.10 1.00 24.69% 2 504
CGC191115C00017000 17.00 4.65 2.58 2.65 1.40 43.08% 61 564
CGC191115C00017500 17.50 3.10 2.22 2.27 -0.05 -1.59% 3 1,112
CGC191115C00018000 18.00 1.85 1.85 1.89 -0.95 -33.93% 97 392
CGC191115C00018500 18.50 1.50 1.51 1.54 -1.38 -47.92% 9 267
CGC191115C00019000 19.00 1.20 1.20 1.23 -0.89 -42.58% 47 388
CGC191115C00019500 19.50 0.97 0.95 0.98 -0.60 -38.22% 188 698
CGC191115C00020000 20.00 0.75 0.74 0.77 -0.55 -42.31% 647 5,450
CGC191115C00020500 20.50 0.60 0.58 0.61 -0.45 -42.86% 1,034 1,218
CGC191115C00021000 21.00 0.46 0.45 0.47 -0.39 -45.88% 296 994
CGC191115C00021500 21.50 0.35 0.35 0.37 -0.32 -47.76% 383 1,375
CGC191115C00022000 22.00 0.27 0.27 0.29 -0.27 -50.00% 185 1,194
CGC191115C00022500 22.50 0.23 0.22 0.24 -0.22 -48.89% 98 4,074
CGC191115C00023000 23.00 0.18 0.17 0.19 -0.16 -47.06% 152 1,516
CGC191115C00023500 23.50 0.15 0.14 0.16 -0.13 -46.43% 13 1,418
CGC191115C00024000 24.00 0.12 0.12 0.13 -0.10 -45.45% 47 1,811
CGC191115C00024500 24.50 0.11 0.10 0.11 -0.06 -35.29% 101 911
CGC191115C00025000 25.00 0.10 0.09 0.10 -0.07 -41.18% 328 11,001
CGC191115C00025500 25.50 0.07 0.07 0.09 -0.08 -53.33% 6 561
CGC191115C00026000 26.00 0.06 0.06 0.08 -0.05 -45.45% 780 946
CGC191115C00027000 27.00 0.06 0.04 0.07 -0.03 -33.33% 31 325
CGC191115C00027500 27.50 0.06 0.05 0.06 -0.01 -14.29% 1 2,029
CGC191115C00030000 30.00 0.03 0.02 0.04 -0.05 -62.50% 5 8,346
CGC191115C00032500 32.50 0.03 0.01 0.04 -0.02 -40.00% 156 3,825
CGC191115C00035000 35.00 0.01 0.01 0.04 -0.01 -50.00% 1 2,226
CGC191115C00037500 37.50 0.01 0.00 0.01 unch unch 9 1,306
CGC191115C00040000 40.00 0.01 0.00 0.02 -0.01 -50.00% 2 958
CGC191122C00013000 13.00 6.60 6.40 6.45 -0.70 -9.59% 20 9
CGC191122C00013500 13.50 6.60 5.85 6.05 0.85 14.78% 1 1
CGC191122C00014000 14.00 6.35 5.35 5.50 -0.65 -9.29% 1 5
CGC191122C00015000 15.00 5.70 4.45 4.55 1.40 32.56% 4 34
CGC191122C00015500 15.50 4.15 4.00 4.05 -0.60 -12.63% 6 14
CGC191122C00016000 16.00 4.70 3.55 3.60 -0.10 -2.08% 9 7
CGC191122C00016500 16.50 3.95 3.10 3.20 -0.35 -8.14% 13 34
CGC191122C00017000 17.00 2.89 2.75 2.78 -0.81 -21.89% 9 18
CGC191122C00017500 17.50 2.52 2.34 2.38 -0.73 -22.46% 5 27
CGC191122C00018000 18.00 2.06 2.01 2.05 -0.83 -28.72% 43 144
CGC191122C00018500 18.50 2.38 1.69 1.72 -0.09 -3.64% 21 37
CGC191122C00019000 19.00 1.46 1.41 1.44 -0.74 -33.64% 19 129
CGC191122C00019500 19.50 1.20 1.17 1.20 -0.75 -38.46% 27 105
CGC191122C00020000 20.00 0.99 0.97 0.99 -0.53 -34.87% 74 490
CGC191122C00020500 20.50 0.82 0.79 0.81 -0.48 -36.92% 55 163
CGC191122C00021000 21.00 0.68 0.65 0.67 -0.39 -36.45% 300 965
CGC191122C00021500 21.50 0.57 0.53 0.55 -0.33 -36.67% 43 225
CGC191122C00022000 22.00 0.45 0.44 0.46 -0.29 -39.19% 157 469
CGC191122C00022500 22.50 0.40 0.36 0.38 -0.22 -35.48% 33 606
CGC191122C00023000 23.00 0.31 0.30 0.32 -0.24 -43.64% 31 166
CGC191122C00023500 23.50 0.28 0.25 0.27 -0.23 -45.10% 2 329
CGC191122C00024000 24.00 0.25 0.22 0.23 -0.18 -41.86% 87 531
CGC191122C00024500 24.50 0.28 0.19 0.21 -0.07 -20.00% 5 54
CGC191122C00025000 25.00 0.18 0.17 0.18 -0.11 -37.93% 30 1,056
CGC191122C00025500 25.50 0.25 0.15 0.16 -0.27 -51.92% 18 87
CGC191122C00026000 26.00 0.22 0.13 0.15 -0.16 -42.11% 24 116
CGC191122C00026500 26.50 0.20 0.12 0.14 -0.20 -50.00% 2 52
CGC191122C00027000 27.00 0.12 0.11 0.13 -0.10 -45.45% 17 335
CGC191122C00027500 27.50 0.15 0.10 0.12 -0.12 -44.44% 11 416
CGC191122C00028000 28.00 0.25 0.10 0.11 0.16 177.78% 6 202
CGC191122C00028500 28.50 0.12 0.09 0.11 -0.11 -47.83% 2 28
CGC191122C00029000 29.00 0.15 0.09 0.10 0.04 36.36% 16 50
CGC191122C00030000 30.00 0.11 0.08 0.10 -0.05 -31.25% 20 39
CGC191122C00035000 35.00 0.06 0.06 0.07 -0.02 -25.00% 40 438
CGC191129C00013000 13.00 0.00 6.30 6.50 unch unch 0 0
CGC191129C00013500 13.50 0.00 5.90 6.05 unch unch 0 0
CGC191129C00014000 14.00 0.00 5.40 5.50 unch unch 0 0
CGC191129C00015000 15.00 4.75 4.45 4.60 4.75 unch 2 0
CGC191129C00016000 16.00 3.15 3.60 3.65 3.15 unch 12 12
CGC191129C00016500 16.50 4.00 3.15 3.25 -0.60 -13.04% 8 15
CGC191129C00017000 17.00 3.40 2.75 2.86 -1.30 -27.66% 2 14
CGC191129C00017500 17.50 2.53 2.42 2.47 -0.82 -24.48% 5 14
CGC191129C00018000 18.00 2.17 2.10 2.15 -1.68 -43.64% 6 18
CGC191129C00018500 18.50 1.82 1.78 1.83 -0.77 -29.73% 22 25
CGC191129C00019000 19.00 1.54 1.51 1.55 -0.66 -30.00% 7 135
CGC191129C00019500 19.50 1.30 1.26 1.31 -0.67 -34.01% 7 60
CGC191129C00020000 20.00 1.09 1.05 1.09 -0.72 -39.78% 21 254
CGC191129C00020500 20.50 0.90 0.88 0.92 -0.52 -36.62% 29 335
CGC191129C00021000 21.00 0.80 0.74 0.77 -0.46 -36.51% 14 283
CGC191129C00021500 21.50 1.18 0.62 0.65 -0.45 -27.61% 20 87
CGC191129C00022000 22.00 0.55 0.52 0.55 -0.36 -39.56% 11 207
CGC191129C00022500 22.50 0.46 0.44 0.46 -0.26 -36.11% 18 122
CGC191129C00023000 23.00 0.70 0.37 0.39 -0.35 -33.33% 6 168
CGC191129C00023500 23.50 0.50 0.32 0.34 -0.44 -46.81% 2 171
CGC191129C00024000 24.00 0.43 0.28 0.30 -0.10 -18.87% 4 251
CGC191129C00024500 24.50 0.59 0.24 0.26 0.40 210.53% 40 116
CGC191129C00025000 25.00 0.23 0.21 0.24 -0.18 -43.90% 5 232
CGC191129C00025500 25.50 0.31 0.19 0.21 -0.28 -47.46% 1 61
CGC191129C00026000 26.00 0.46 0.18 0.19 -0.13 -22.03% 56 58
CGC191129C00026500 26.50 0.18 0.15 0.18 -0.22 -55.00% 10 15
CGC191129C00027000 27.00 0.32 0.15 0.16 -0.05 -13.51% 20 81
CGC191129C00027500 27.50 0.32 0.13 0.15 0.22 220.00% 10 87
CGC191129C00028000 28.00 0.16 0.12 0.14 -0.02 -11.11% 19 43
CGC191129C00028500 28.50 0.30 0.11 0.13 0.30 unch 1 1
CGC191129C00029000 29.00 0.18 0.10 0.12 -0.10 -35.71% 1 6
CGC191129C00029500 29.50 0.00 0.10 0.12 unch unch 0 0
CGC191129C00030000 30.00 0.24 0.09 0.11 0.23 2.30K% 2 29
CGC191129C00035000 35.00 0.05 0.05 0.07 -0.06 -54.55% 80 326
Show more

Latest Trading

$25.54
4.88%
(-1.31)
Open 26.80
Previous Close 26.85
Today's Range
25.50 27.20
52 Week Range
25.00 70.98
Volume 1.17M
Equity Market Value $14.14B
Dividend Yield 0.00
Loading Chart...

WEED.TO Options Prices

Calls (Expiration: 11/15/2019)
Contract Name Strike Last Bid Ask Change %Chg Volume Open Int
WEED191115C00015000 15.00 12.00 10.45 10.60 12.00 unch 0 0
WEED191115C00016000 16.00 11.00 9.45 9.60 11.00 unch 0 0
WEED191115C00017000 17.00 10.00 8.45 8.65 10.00 unch 0 0
WEED191115C00018000 18.00 9.00 7.45 7.60 9.00 unch 0 0
WEED191115C00019000 19.00 8.00 6.50 6.65 8.00 unch 0 0
WEED191115C00020000 20.00 7.00 5.55 5.65 7.00 unch 0 0
WEED191115C00021000 21.00 6.05 4.60 4.75 -1.40 -18.79% 9 11
WEED191115C00022000 22.00 5.10 3.70 3.80 -0.15 -2.86% 9 10
WEED191115C00023000 23.00 4.20 2.85 3.00 -1.45 -25.66% 1 21
WEED191115C00024000 24.00 3.40 2.10 2.30 0.75 28.30% 3 28
WEED191115C00025000 25.00 1.65 1.50 1.65 -1.00 -37.74% 5 64
WEED191115C00026000 26.00 1.15 1.05 1.20 -0.80 -41.03% 54 106
WEED191115C00027000 27.00 0.85 0.75 0.80 -0.60 -41.38% 26 146
WEED191115C00028000 28.00 0.65 0.45 0.60 -0.40 -38.10% 20 466
WEED191115C00029000 29.00 0.75 0.30 0.45 -0.65 -46.43% 53 886
WEED191115C00030000 30.00 0.25 0.20 0.30 -0.30 -54.55% 22 2,508
WEED191115C00032000 32.00 0.20 0.10 0.20 -0.15 -42.86% 30 852
WEED191115C00034000 34.00 0.09 0.07 0.15 -0.11 -55.00% 40 223
WEED191115C00036000 36.00 0.15 0.05 0.15 -0.10 -40.00% 12 202
WEED191115C00038000 38.00 0.10 0.03 0.05 -0.10 -50.00% 2 190
WEED191115C00040000 40.00 0.15 0.02 0.05 0.05 50.00% 2 246
WEED191115C00042000 42.00 0.08 0.00 0.05 -0.07 -46.67% 10 627
WEED191115C00044000 44.00 0.15 0.00 0.05 unch unch 18 151
WEED191115C00046000 46.00 0.07 0.00 0.04 -0.08 -53.33% 1 32
WEED191122C00023000 23.00 4.35 3.05 3.25 4.35 unch 0 0
WEED191122C00023500 23.50 4.00 2.70 2.90 4.00 unch 0 0
WEED191122C00024000 24.00 3.55 2.35 2.60 3.55 unch 0 0
WEED191122C00024500 24.50 3.20 2.05 2.30 3.20 unch 0 0
WEED191122C00025000 25.00 2.85 1.80 2.00 1.20 72.73% 2 2
WEED191122C00025500 25.50 2.55 1.55 1.75 -1.10 -30.14% 3 13
WEED191122C00026000 26.00 1.55 1.30 1.45 -0.70 -31.11% 3 7
WEED191122C00026500 26.50 1.40 1.10 1.30 -0.60 -30.00% 26 16
WEED191122C00027000 27.00 1.45 0.95 1.15 -0.30 -17.14% 1 3
WEED191122C00027500 27.50 1.50 0.80 1.00 0.70 87.50% 3 8
WEED191122C00028000 28.00 1.10 0.70 0.80 -0.25 -18.52% 2 12
WEED191122C00028500 28.50 1.15 0.60 0.75 0.35 43.75% 30 30
WEED191122C00029000 29.00 1.00 0.50 0.65 0.50 100.00% 1 1
WEED191122C00029500 29.50 0.90 0.40 0.55 0.50 125.00% 19 19
WEED191122C00030000 30.00 0.80 0.35 0.50 0.45 128.57% 16 34
WEED191122C00030500 30.50 0.70 0.30 0.45 0.40 133.33% 94 101
WEED191129C00023000 23.00 4.55 3.30 3.45 4.55 unch 0 0
WEED191129C00023500 23.50 4.15 2.95 3.10 4.15 unch 0 0
WEED191129C00024000 24.00 3.75 2.60 2.80 3.75 unch 0 0
WEED191129C00024500 24.50 3.40 2.35 2.50 3.40 unch 0 0
WEED191129C00025000 25.00 2.30 2.05 2.25 -0.80 -25.81% 1 0
WEED191129C00025500 25.50 2.80 1.80 2.00 2.80 unch 0 0
WEED191129C00026000 26.00 2.50 1.60 1.75 1.05 72.41% 30 39
WEED191129C00026500 26.50 2.25 1.40 1.60 1.00 80.00% 11 10
WEED191129C00027000 27.00 2.00 1.25 1.40 0.90 81.82% 1 1
WEED191129C00027500 27.50 1.80 1.10 1.20 0.85 89.47% 20 30
WEED191129C00028000 28.00 1.55 0.95 1.10 0.75 93.75% 1 1
WEED191129C00028500 28.50 1.45 0.85 0.95 0.75 107.14% 1 13
WEED191129C00029000 29.00 1.25 0.75 0.85 1.25 unch 0 0
WEED191129C00029500 29.50 1.15 0.65 0.75 1.15 unch 0 0
WEED191129C00030000 30.00 1.00 0.50 0.65 1.00 unch 0 0
Puts (Expiration: 11/15/2019)
Symbol Strike Last Bid Ask Change %Chg Volume Open Int
WEED191115C00015000 15.00 12.00 10.45 10.60 12.00 unch 0 0
WEED191115C00016000 16.00 11.00 9.45 9.60 11.00 unch 0 0
WEED191115C00017000 17.00 10.00 8.45 8.65 10.00 unch 0 0
WEED191115C00018000 18.00 9.00 7.45 7.60 9.00 unch 0 0
WEED191115C00019000 19.00 8.00 6.50 6.65 8.00 unch 0 0
WEED191115C00020000 20.00 7.00 5.55 5.65 7.00 unch 0 0
WEED191115C00021000 21.00 6.05 4.60 4.75 -1.40 -18.79% 9 11
WEED191115C00022000 22.00 5.10 3.70 3.80 -0.15 -2.86% 9 10
WEED191115C00023000 23.00 4.20 2.85 3.00 -1.45 -25.66% 1 21
WEED191115C00024000 24.00 3.40 2.10 2.30 0.75 28.30% 3 28
WEED191115C00025000 25.00 1.65 1.50 1.65 -1.00 -37.74% 5 64
WEED191115C00026000 26.00 1.15 1.05 1.20 -0.80 -41.03% 54 106
WEED191115C00027000 27.00 0.85 0.75 0.80 -0.60 -41.38% 26 146
WEED191115C00028000 28.00 0.65 0.45 0.60 -0.40 -38.10% 20 466
WEED191115C00029000 29.00 0.75 0.30 0.45 -0.65 -46.43% 53 886
WEED191115C00030000 30.00 0.25 0.20 0.30 -0.30 -54.55% 22 2,508
WEED191115C00032000 32.00 0.20 0.10 0.20 -0.15 -42.86% 30 852
WEED191115C00034000 34.00 0.09 0.07 0.15 -0.11 -55.00% 40 223
WEED191115C00036000 36.00 0.15 0.05 0.15 -0.10 -40.00% 12 202
WEED191115C00038000 38.00 0.10 0.03 0.05 -0.10 -50.00% 2 190
WEED191115C00040000 40.00 0.15 0.02 0.05 0.05 50.00% 2 246
WEED191115C00042000 42.00 0.08 0.00 0.05 -0.07 -46.67% 10 627
WEED191115C00044000 44.00 0.15 0.00 0.05 unch unch 18 151
WEED191115C00046000 46.00 0.07 0.00 0.04 -0.08 -53.33% 1 32
WEED191122C00023000 23.00 4.35 3.05 3.25 4.35 unch 0 0
WEED191122C00023500 23.50 4.00 2.70 2.90 4.00 unch 0 0
WEED191122C00024000 24.00 3.55 2.35 2.60 3.55 unch 0 0
WEED191122C00024500 24.50 3.20 2.05 2.30 3.20 unch 0 0
WEED191122C00025000 25.00 2.85 1.80 2.00 1.20 72.73% 2 2
WEED191122C00025500 25.50 2.55 1.55 1.75 -1.10 -30.14% 3 13
WEED191122C00026000 26.00 1.55 1.30 1.45 -0.70 -31.11% 3 7
WEED191122C00026500 26.50 1.40 1.10 1.30 -0.60 -30.00% 26 16
WEED191122C00027000 27.00 1.45 0.95 1.15 -0.30 -17.14% 1 3
WEED191122C00027500 27.50 1.50 0.80 1.00 0.70 87.50% 3 8
WEED191122C00028000 28.00 1.10 0.70 0.80 -0.25 -18.52% 2 12
WEED191122C00028500 28.50 1.15 0.60 0.75 0.35 43.75% 30 30
WEED191122C00029000 29.00 1.00 0.50 0.65 0.50 100.00% 1 1
WEED191122C00029500 29.50 0.90 0.40 0.55 0.50 125.00% 19 19
WEED191122C00030000 30.00 0.80 0.35 0.50 0.45 128.57% 16 34
WEED191122C00030500 30.50 0.70 0.30 0.45 0.40 133.33% 94 101
WEED191129C00023000 23.00 4.55 3.30 3.45 4.55 unch 0 0
WEED191129C00023500 23.50 4.15 2.95 3.10 4.15 unch 0 0
WEED191129C00024000 24.00 3.75 2.60 2.80 3.75 unch 0 0
WEED191129C00024500 24.50 3.40 2.35 2.50 3.40 unch 0 0
WEED191129C00025000 25.00 2.30 2.05 2.25 -0.80 -25.81% 1 0
WEED191129C00025500 25.50 2.80 1.80 2.00 2.80 unch 0 0
WEED191129C00026000 26.00 2.50 1.60 1.75 1.05 72.41% 30 39
WEED191129C00026500 26.50 2.25 1.40 1.60 1.00 80.00% 11 10
WEED191129C00027000 27.00 2.00 1.25 1.40 0.90 81.82% 1 1
WEED191129C00027500 27.50 1.80 1.10 1.20 0.85 89.47% 20 30
WEED191129C00028000 28.00 1.55 0.95 1.10 0.75 93.75% 1 1
WEED191129C00028500 28.50 1.45 0.85 0.95 0.75 107.14% 1 13
WEED191129C00029000 29.00 1.25 0.75 0.85 1.25 unch 0 0
WEED191129C00029500 29.50 1.15 0.65 0.75 1.15 unch 0 0
WEED191129C00030000 30.00 1.00 0.50 0.65 1.00 unch 0 0
Show more