Quote:   Recent

Aphria Inc.

Exchange: TSX Exchange
$12.68  
Feb 15, 2019, 4:15 PM EST
0.63 (5.23%)
Vol: 7,321,925
Real-time price

Option Chain

StrikeRootCall (MM/DD/YY)LastBidAskVolOpen IntIV
7.50APHA02/22/20195.300.000.00020.10375
8.00APHA02/22/20194.800.000.0001.56250
8.50APHA02/22/20194.250.000.0000.01000
9.00APHA02/22/20193.800.000.000230.08281
9.50APHA02/22/20193.300.000.000370.03235
10.00APHA02/22/20192.800.000.000500.68750
10.50APHA02/22/20192.300.000.000310.56033
11.00APHA02/22/20191.850.000.000370.73673
11.50APHA02/22/20191.450.000.000900.77957
12.00APHA02/22/20191.050.000.0019490.80387
12.50APHA02/22/20190.650.000.0060840.67954
13.00APHA02/22/20190.500.000.001721300.76833
13.50APHA02/22/20190.350.000.0047400.83987
14.00APHA02/22/20190.250.000.0001750.85414
14.50APHA02/22/20190.150.000.000830.87852
15.00APHA02/22/20190.150.000.005610.98471
15.50APHA02/22/20190.100.000.0010271.10678
8.00APHA03/01/20194.800.000.000120.03235
8.50APHA03/01/20194.300.000.000200.00000
9.00APHA03/01/20193.800.000.00030.01004
9.50APHA03/01/20193.350.000.000200.71026
10.00APHA03/01/20192.900.000.00050.87612
10.50APHA03/01/20192.450.000.000120.82465
11.00APHA03/01/20192.050.000.0022670.81688
11.50APHA03/01/20191.650.000.0041610.83222
12.00APHA03/01/20191.300.000.0010650.83190
12.50APHA03/01/20191.050.000.0000.79509
13.00APHA03/01/20190.800.000.0015900.82016
13.50APHA03/01/20190.650.000.0010200.96427
14.00APHA03/01/20190.500.000.0043830.92137
14.50APHA03/01/20190.400.000.000540.89592
15.00APHA03/01/20190.350.000.001021500.93437
15.50APHA03/01/20190.200.000.003140.90260
9.50APHA03/08/20193.400.000.0000.78429
10.00APHA03/08/20192.950.000.0010100.77566
10.50APHA03/08/20192.550.000.0020200.78258
11.00APHA03/08/20192.150.000.0010100.78107
11.50APHA03/08/20191.800.000.00060.84673
12.00APHA03/08/20191.500.000.000110.80825
12.50APHA03/08/20191.250.000.001220.80591
13.00APHA03/08/20191.050.000.000110.91135
13.50APHA03/08/20190.850.000.0000.86807
14.00APHA03/08/20190.650.000.0001.00797
14.50APHA03/08/20190.550.000.0000.86497
15.00APHA03/08/20190.450.000.00050.94602
3.00APHA03/15/20199.750.000.000260.00000
4.00APHA03/15/20198.750.000.000130.01264
5.00APHA03/15/20197.800.000.00491160.13250
6.00APHA03/15/20196.750.000.0001760.01066
7.00APHA03/15/20195.800.000.00255950.00000
8.00APHA03/15/20194.850.000.00552920.13250
9.00APHA03/15/20193.950.000.00104700.72804
10.00APHA03/15/20193.100.000.00152670.78375
11.00APHA03/15/20192.350.000.0047020.82755
12.00APHA03/15/20191.750.000.00676230.92068
13.00APHA03/15/20191.250.000.001065750.82204
14.00APHA03/15/20190.900.000.0035800.99705
15.00APHA03/15/20190.650.000.00138700.93536
16.00APHA03/15/20190.450.000.00252350.88292
17.00APHA03/15/20190.350.000.004781.04200
18.00APHA03/15/20190.250.000.0001471.10069
19.00APHA03/15/20190.200.000.0003671.08396
20.00APHA03/15/20190.150.000.0001501.09900
21.00APHA03/15/20190.150.000.000641.13656
21.50APHA03/15/20190.150.000.000351.14754
22.00APHA03/15/20190.100.000.000461.09632
22.50APHA03/15/20190.100.000.000301.11659
23.00APHA03/15/20190.080.000.000171.12899
23.50APHA03/15/20190.080.000.000171.14546
24.00APHA03/15/20190.080.000.000151.16734
24.50APHA03/15/20190.070.000.000101.17353
25.00APHA03/15/20190.070.000.0015301.21215
26.00APHA03/15/20190.070.000.0001.26080
27.00APHA03/15/20190.070.000.000101.31449
28.00APHA03/15/20190.070.000.000311.37739
29.00APHA03/15/20190.070.000.0001.43739
30.00APHA03/15/20190.070.000.000251.48112
32.00APHA03/15/20190.080.000.000730.00000
34.00APHA03/15/20190.070.000.000521.69168
3.00APHA04/18/20199.750.000.000420.05176
4.00APHA04/18/20198.750.000.000700.13250
5.00APHA04/18/20197.750.000.00201990.01001
6.00APHA04/18/20196.800.000.001600.13250
7.00APHA04/18/20195.900.000.0004870.05176
8.00APHA04/18/20195.000.000.0023270.03235
9.00APHA04/18/20194.200.000.00018890.74544
10.00APHA04/18/20193.500.000.0002550.73631
11.00APHA04/18/20192.900.000.00102260.84048
12.00APHA04/18/20192.350.000.001527540.87656
13.00APHA04/18/20191.900.000.0007740.88228
14.00APHA04/18/20191.500.000.00243160.93742
15.00APHA04/18/20191.250.000.009334181.02672
16.00APHA04/18/20191.050.000.00133580.90904
17.00APHA04/18/20190.800.000.00293200.85924
18.00APHA04/18/20190.650.000.00102500.95625
19.00APHA04/18/20190.550.000.0031570.89980
20.00APHA04/18/20190.450.000.00354710.93079
21.00APHA04/18/20190.400.000.0015900.96755
22.00APHA04/18/20190.300.000.0041110.97951
22.50APHA04/18/20190.300.000.0021511.04178
23.00APHA04/18/20190.300.000.000601.04377
23.50APHA04/18/20190.250.000.000251.00624
24.00APHA04/18/20190.250.000.0001081.04350
24.50APHA04/18/20190.250.000.000301.00597
25.00APHA04/18/20190.200.000.000680.97154
26.00APHA04/18/20190.200.000.000311.02843
27.00APHA04/18/20190.150.000.000101.00585
28.00APHA04/18/20190.150.000.000841.04073
29.00APHA04/18/20190.150.000.000271.05106
30.00APHA04/18/20190.100.000.000111.04309
32.00APHA04/18/20190.150.000.000501.13431
34.00APHA04/18/20190.070.000.000361.12929
3.00APHA07/19/20199.800.000.00080.01066
4.00APHA07/19/20198.800.000.0000.01001
5.00APHA07/19/20197.850.000.000120.13250
6.00APHA07/19/20196.950.000.0001190.01017
7.00APHA07/19/20196.100.000.00264520.01004
8.00APHA07/19/20195.400.000.0001630.03235
9.00APHA07/19/20194.700.000.000970.39691
10.00APHA07/19/20194.100.000.00104260.55996
11.00APHA07/19/20193.550.000.0001070.61277
12.00APHA07/19/20193.050.000.000670.67625
13.00APHA07/19/20192.650.000.00211980.62593
14.00APHA07/19/20192.300.000.00545150.68288
15.00APHA07/19/20192.050.000.00015550.69819
16.00APHA07/19/20191.800.000.0001290.82198
17.00APHA07/19/20191.500.000.0002590.77429
18.00APHA07/19/20191.300.000.0003090.70145
19.00APHA07/19/20191.150.000.0043140.75281
20.00APHA07/19/20191.050.000.0006590.71323
21.00APHA07/19/20190.900.000.0015150.72347
22.00APHA07/19/20190.800.000.00010.73846
23.00APHA07/19/20190.700.000.000860.73525
24.00APHA07/19/20190.600.000.0002680.84683
25.00APHA07/19/20190.550.000.0002290.80814
3.00APHA10/18/20199.800.000.000130.05176
4.00APHA10/18/20198.850.000.000100.01000
5.00APHA10/18/20198.050.000.0003750.00000
6.00APHA10/18/20197.100.000.0025930.01004
7.00APHA10/18/20196.350.000.000340.03235
8.00APHA10/18/20195.650.000.00101750.08281
9.00APHA10/18/20195.100.000.000300.01000
10.00APHA10/18/20194.550.000.000690.40657
11.00APHA10/18/20194.050.000.000360.51586
12.00APHA10/18/20193.650.000.0001370.56384
13.00APHA10/18/20193.250.000.0003370.54575
14.00APHA10/18/20192.900.000.000550.63691
15.00APHA10/18/20192.600.000.0001810.61136
16.00APHA10/18/20192.300.000.000390.64732
17.00APHA10/18/20192.050.000.000240.64561
18.00APHA10/18/20191.850.000.000350.61650
19.00APHA10/18/20191.650.000.0000.65145
20.00APHA10/18/20191.500.000.0002160.70225
21.00APHA10/18/20191.350.000.0039211080.63462
22.00APHA10/18/20191.200.000.0003000.67640
23.00APHA10/18/20191.100.000.000460.64666
24.00APHA10/18/20191.000.000.0000.74405
25.00APHA10/18/20190.900.000.000340.72156
3.00APHA01/17/20209.950.000.000220.13250
4.00APHA01/17/20209.000.000.000260.01066
5.00APHA01/17/20208.200.000.000240.02022
6.00APHA01/17/20207.500.000.0001250.01017
7.00APHA01/17/20206.700.000.0008670.05176
8.00APHA01/17/20206.100.000.0014260.03235
9.00APHA01/17/20205.550.000.0003150.01264
10.00APHA01/17/20204.950.000.0011210.24267
11.00APHA01/17/20204.550.000.000820.48467
12.00APHA01/17/20204.150.000.002730.46782
13.00APHA01/17/20203.800.000.0002800.52238
14.00APHA01/17/20203.500.000.0001150.51039
15.00APHA01/17/20203.200.000.000680.58734
16.00APHA01/17/20202.950.000.000450.58799
17.00APHA01/17/20202.750.000.000810.66014
18.00APHA01/17/20202.550.000.0002050.67820
19.00APHA01/17/20202.200.000.0003230.60809
20.00APHA01/17/20202.250.000.0001630.60437
21.00APHA01/17/20202.100.000.00020.64897
22.00APHA01/17/20201.950.000.00010.67022
22.50APHA01/17/20201.900.000.0000.65423
23.00APHA01/17/20201.850.000.000100.69036
23.50APHA01/17/20201.800.000.00080.61868
24.00APHA01/17/20201.500.000.000730.64878
24.50APHA01/17/20201.650.000.0000.71117
25.00APHA01/17/20201.400.000.000130.64240
26.00APHA01/17/20201.550.000.00070.67353
27.00APHA01/17/20201.450.000.00020.67795
28.00APHA01/17/20201.350.000.0000.74170
29.00APHA01/17/20201.300.000.00020.67879
30.00APHA01/17/20201.200.000.0002310.79297
32.00APHA01/17/20201.100.000.000100.72539
34.00APHA01/17/20200.800.000.0001360.70983
36.00APHA01/17/20200.900.000.00020.76863
38.00APHA01/17/20200.700.000.0000.72721
40.00APHA01/17/20200.800.000.0000.76226
42.00APHA01/17/20200.650.000.0000.79863
44.00APHA01/17/20200.600.000.0000.80010
46.00APHA01/17/20200.650.000.0000.83892
48.00APHA01/17/20200.600.000.0000.74428
50.00APHA01/17/20200.350.000.0001370.77192
3.00APHA01/15/202110.200.000.000520.13250
4.00APHA01/15/20219.450.000.000500.01004
5.00APHA01/15/20218.750.000.0001220.13250
6.00APHA01/15/20217.850.000.0004060.01001
7.00APHA01/15/20217.600.000.00070.01264
8.00APHA01/15/20217.200.000.0003660.01017
9.00APHA01/15/20216.700.000.000490.01017
10.00APHA01/15/20216.250.000.00301060.05176
11.00APHA01/15/20215.350.000.000810.01017
12.00APHA01/15/20215.600.000.000600.03254
13.00APHA01/15/20214.650.000.0001160.12993
14.00APHA01/15/20215.050.000.000130.33247
15.00APHA01/15/20214.200.000.001380.30819
16.00APHA01/15/20213.950.000.0001430.37166
17.00APHA01/15/20213.700.000.0011150.36932
18.00APHA01/15/20214.150.000.00030.46603
19.00APHA01/15/20213.900.000.00010.46493
20.00APHA01/15/20213.150.000.000960.40839
21.00APHA01/15/20213.800.000.000370.47497
22.00APHA01/15/20213.650.000.000120.45911
22.50APHA01/15/20213.400.000.0000.45903
23.00APHA01/15/20213.500.000.0000.51518
23.50APHA01/15/20213.200.000.0000.52786
24.00APHA01/15/20213.200.000.0000.50943
24.50APHA01/15/20213.150.000.0000.47082
25.00APHA01/15/20213.250.000.00020.55649
26.00APHA01/15/20212.900.000.00030.50248
27.00APHA01/15/20212.850.000.0000.51101
28.00APHA01/15/20212.750.000.0000.55164
29.00APHA01/15/20212.650.000.0000.56778
30.00APHA01/15/20212.050.000.000380.54299
32.00APHA01/15/20212.550.000.0000.55704
34.00APHA01/15/20211.750.000.0001730.60725
       
Copyright © QuoteMedia, Inc. quotemedia.com
Data delayed 15 minutes unless otherwise indicated.

Terms of Service | Privacy Policy

© TSX Inc., a wholly owned subsidiary of TMX Group Inc.