• LAST PRICE
    28.4500
  • TODAY'S CHANGE (%)
    Trending Up2.4300 (9.3390%)
  • Bid / Lots
    28.4500/ 1
  • Ask / Lots
    28.4800/ 3
  • Open / Previous Close
    27.6300 / 26.0200
  • Day Range
    Low 25.6500
    High 29.6700
  • 52 Week Range
    Low 19.5800
    High 165.8700
  • Volume
    2,236,810
    above average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

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

Option Chain

  • Call Options (expires Friday May 20, 2022)

  • Put Options (expires Friday May 20, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
LSPDIn the Money
$9.15In the Money
$9.75In the Money
$8.10In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
---Out of the Money
$0.50Out of the Money
$0.70Out of the Money
$0.00Out of the Money
---Out of the Money
74Out of the Money
LSPDIn the Money
$8.25In the Money
$8.75In the Money
$7.20In the Money
$0.00In the Money
---In the Money
5In the Money
LSPDOut of the Money
---Out of the Money
$0.50Out of the Money
$0.84Out of the Money
$0.00Out of the Money
---Out of the Money
69Out of the Money
LSPDIn the Money
$7.20In the Money
$7.75In the Money
$6.40In the Money
$0.00In the Money
---In the Money
6In the Money
LSPDOut of the Money
---Out of the Money
$0.50Out of the Money
$1.03Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
LSPDIn the Money
$6.30In the Money
$6.75In the Money
$5.45In the Money
$0.00In the Money
---In the Money
33In the Money
LSPDOut of the Money
---Out of the Money
$0.39Out of the Money
$0.10Out of the Money
$-1.00Out of the Money
1Out of the Money
35Out of the Money
LSPDIn the Money
$5.30In the Money
$5.75In the Money
$4.70In the Money
$0.00In the Money
---In the Money
24In the Money
LSPDOut of the Money
---Out of the Money
$0.50Out of the Money
$1.53Out of the Money
$0.00Out of the Money
---Out of the Money
33Out of the Money
LSPDIn the Money
$4.85In the Money
$5.35In the Money
$4.35In the Money
$0.00In the Money
---In the Money
15In the Money
LSPDOut of the Money
$0.05Out of the Money
$0.36Out of the Money
$1.70Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
LSPDIn the Money
$4.30In the Money
$4.95In the Money
$4.05In the Money
$0.00In the Money
---In the Money
31In the Money
LSPDOut of the Money
$0.05Out of the Money
$0.36Out of the Money
$0.17Out of the Money
$-1.72Out of the Money
1Out of the Money
79Out of the Money
LSPDIn the Money
$3.90In the Money
$4.35In the Money
$4.65In the Money
$1.00In the Money
1In the Money
43In the Money
LSPDOut of the Money
---Out of the Money
$0.38Out of the Money
$2.08Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
LSPDIn the Money
$3.35In the Money
$3.90In the Money
$3.70In the Money
$0.25In the Money
6In the Money
95In the Money
LSPDOut of the Money
$0.02Out of the Money
$0.36Out of the Money
$0.20Out of the Money
$-2.06Out of the Money
19Out of the Money
165Out of the Money
LSPDIn the Money
$2.48In the Money
$2.91In the Money
$3.15In the Money
$0.23In the Money
4In the Money
33In the Money
LSPDNear the Money
$0.16Near the Money
$0.37Near the Money
$0.16Near the Money
$-2.71Near the Money
22Near the Money
171Near the Money
LSPDIn the Money
$1.70In the Money
$2.19In the Money
$1.65In the Money
$-0.73In the Money
12In the Money
94In the Money
LSPDNear the Money
$0.22Near the Money
$0.60Near the Money
$0.60Near the Money
$-2.70Near the Money
11Near the Money
64Near the Money
LSPDUnderlying issue's last price
$1.05Underlying issue's last price
$1.48Underlying issue's last price
$1.85Underlying issue's last price
$-0.15Underlying issue's last price
172Underlying issue's last price
242Underlying issue's last price
Filter Table By Strike Price of$28.00Underlying issue's last price
LSPDUnderlying issue's last price
$0.56Underlying issue's last price
$0.99Underlying issue's last price
$0.96Underlying issue's last price
$-3.14Underlying issue's last price
18Underlying issue's last price
163Underlying issue's last price
LSPDNear the Money
$0.69Near the Money
$0.96Near the Money
$1.00Near the Money
$-0.64Near the Money
54Near the Money
94Near the Money
LSPDIn the Money
$1.01In the Money
$1.47In the Money
$4.75In the Money
$0.00In the Money
---In the Money
119In the Money
LSPDNear the Money
$0.34Near the Money
$0.60Near the Money
$0.25Near the Money
$-1.14Near the Money
126Near the Money
414Near the Money
LSPDIn the Money
$1.75In the Money
$2.10In the Money
$1.75In the Money
$-3.75In the Money
16In the Money
407In the Money
LSPDNear the Money
$0.03Near the Money
$0.36Near the Money
$0.15Near the Money
$-1.03Near the Money
10Near the Money
192Near the Money
LSPDIn the Money
$2.47In the Money
$2.95In the Money
$6.50In the Money
$0.00In the Money
---In the Money
41In the Money
LSPDOut of the Money
$0.12Out of the Money
$0.34Out of the Money
$0.20Out of the Money
$-0.82Out of the Money
60Out of the Money
109Out of the Money
LSPDIn the Money
$3.30In the Money
$3.85In the Money
$3.30In the Money
$-4.05In the Money
10In the Money
71In the Money
LSPDOut of the Money
---Out of the Money
$0.22Out of the Money
$0.75Out of the Money
$0.00Out of the Money
---Out of the Money
101Out of the Money
LSPDIn the Money
$4.35In the Money
$4.85In the Money
$5.00In the Money
$-3.20In the Money
7In the Money
45In the Money
LSPDOut of the Money
$0.05Out of the Money
$0.25Out of the Money
$0.77Out of the Money
$0.00Out of the Money
---Out of the Money
56Out of the Money
LSPDIn the Money
$5.25In the Money
$5.85In the Money
$8.80In the Money
$0.00In the Money
---In the Money
3In the Money
LSPDOut of the Money
---Out of the Money
$0.50Out of the Money
$0.18Out of the Money
$-0.44Out of the Money
1Out of the Money
401Out of the Money
LSPDIn the Money
$6.35In the Money
$6.85In the Money
$7.80In the Money
$-2.15In the Money
10In the Money
80In the Money
LSPDOut of the Money
---Out of the Money
$0.50Out of the Money
$0.49Out of the Money
$0.00Out of the Money
---Out of the Money
72Out of the Money
LSPDIn the Money
$7.35In the Money
$7.85In the Money
$8.25In the Money
$-2.70In the Money
5In the Money
29In the Money
LSPDOut of the Money
---Out of the Money
$0.44Out of the Money
$0.55Out of the Money
$0.00Out of the Money
---Out of the Money
71Out of the Money
LSPDIn the Money
$7.95In the Money
$8.80In the Money
$12.10In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
---Out of the Money
$0.50Out of the Money
$0.49Out of the Money
$0.00Out of the Money
---Out of the Money
131Out of the Money
LSPDIn the Money
$8.95In the Money
$9.80In the Money
$13.10In the Money
$0.00In the Money
---In the Money
20In the Money
LSPDOut of the Money
---Out of the Money
$0.50Out of the Money
$0.48Out of the Money
$0.00Out of the Money
---Out of the Money
68Out of the Money
LSPDIn the Money
$9.95In the Money
$10.75In the Money
$14.00In the Money
$0.00In the Money
---In the Money
15In the Money
LSPDOut of the Money
---Out of the Money
$0.20Out of the Money
$0.10Out of the Money
$-0.20Out of the Money
2Out of the Money
200Out of the Money
LSPDIn the Money
$10.95In the Money
$11.75In the Money
$15.20In the Money
$0.00In the Money
---In the Money
31In the Money
LSPDOut of the Money
---Out of the Money
$0.50Out of the Money
$0.49Out of the Money
$0.00Out of the Money
---Out of the Money
40Out of the Money
LSPDIn the Money
$11.95In the Money
$12.75In the Money
$12.60In the Money
$-3.40In the Money
5In the Money
13In the Money
LSPDOut of the Money
---Out of the Money
$0.50Out of the Money
$0.49Out of the Money
$0.00Out of the Money
---Out of the Money
41Out of the Money
LSPDIn the Money
$12.85In the Money
$13.75In the Money
$16.95In the Money
$0.00In the Money
---In the Money
10In the Money
LSPDOut of the Money
---Out of the Money
$0.50Out of the Money
$0.49Out of the Money
$0.00Out of the Money
---Out of the Money
145Out of the Money
LSPDIn the Money
$13.85In the Money
$14.75In the Money
$17.95In the Money
$0.00In the Money
---In the Money
14In the Money
LSPDOut of the Money
---Out of the Money
$0.30Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
63Out of the Money
LSPDIn the Money
$14.85In the Money
$15.75In the Money
$18.95In the Money
$0.00In the Money
---In the Money
3In the Money
LSPDOut of the Money
---Out of the Money
$0.25Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
1,081Out of the Money
LSPDIn the Money
$15.85In the Money
$16.80In the Money
$19.95In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
---Out of the Money
$0.50Out of the Money
$0.49Out of the Money
$0.00Out of the Money
---Out of the Money
48Out of the Money
LSPDIn the Money
$16.85In the Money
$17.80In the Money
$20.95In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
---Out of the Money
$0.50Out of the Money
$0.49Out of the Money
$0.00Out of the Money
---Out of the Money
40Out of the Money
LSPDIn the Money
$17.85In the Money
$18.80In the Money
$21.95In the Money
$0.00In the Money
---In the Money
10In the Money
LSPDOut of the Money
---Out of the Money
$0.50Out of the Money
$0.49Out of the Money
$0.00Out of the Money
---Out of the Money
63Out of the Money
LSPDIn the Money
$18.85In the Money
$19.80In the Money
$22.90In the Money
$0.00In the Money
---In the Money
10In the Money
LSPDOut of the Money
---Out of the Money
$0.50Out of the Money
$0.49Out of the Money
$0.00Out of the Money
---Out of the Money
25Out of the Money
LSPDIn the Money
$19.85In the Money
$20.80In the Money
$23.95In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$0.02Out of the Money
$0.30Out of the Money
$0.49Out of the Money
$0.00Out of the Money
---Out of the Money
343Out of the Money
LSPDIn the Money
$20.85In the Money
$21.80In the Money
$24.95In the Money
$0.00In the Money
---In the Money
10In the Money
LSPDOut of the Money
---Out of the Money
$0.50Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
47Out of the Money
LSPDIn the Money
$22.85In the Money
$23.80In the Money
$26.45In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
---Out of the Money
$0.50Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
46Out of the Money
LSPDIn the Money
$24.85In the Money
$25.80In the Money
$28.45In the Money
$0.00In the Money
---In the Money
10In the Money
LSPDOut of the Money
---Out of the Money
$0.50Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
34Out of the Money
LSPDIn the Money
$26.85In the Money
$27.80In the Money
$30.45In the Money
$0.00In the Money
---In the Money
10In the Money
LSPDOut of the Money
---Out of the Money
$0.50Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
23Out of the Money
LSPDIn the Money
$28.85In the Money
$29.80In the Money
$32.50In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
---Out of the Money
$0.02Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
126Out of the Money
LSPDIn the Money
$30.85In the Money
$31.80In the Money
$34.20In the Money
$0.00In the Money
---In the Money
1In the Money
LSPDOut of the Money
---Out of the Money
$0.50Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
18Out of the Money
LSPDIn the Money
$32.85In the Money
$33.80In the Money
$36.45In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
---Out of the Money
$0.50Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
LSPDIn the Money
$34.90In the Money
$35.80In the Money
$38.45In the Money
$0.00In the Money
---In the Money
2In the Money
LSPDOut of the Money
---Out of the Money
$0.50Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
LSPDIn the Money
$36.90In the Money
$37.80In the Money
$40.45In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
---Out of the Money
$0.50Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
82Out of the Money
LSPDIn the Money
$38.90In the Money
$39.80In the Money
$42.45In the Money
$0.00In the Money
---In the Money
10In the Money
LSPDOut of the Money
---Out of the Money
$0.50Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
LSPDIn the Money
$40.85In the Money
$41.80In the Money
$44.45In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
---Out of the Money
$0.50Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
LSPDIn the Money
$42.85In the Money
$43.80In the Money
$46.45In the Money
$0.00In the Money
---In the Money
10In the Money
LSPDOut of the Money
---Out of the Money
$0.50Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
LSPDIn the Money
$44.85In the Money
$45.80In the Money
$48.45In the Money
$0.00In the Money
---In the Money
10In the Money
LSPDOut of the Money
---Out of the Money
$0.50Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
LSPDIn the Money
$46.85In the Money
$47.80In the Money
$50.45In the Money
$0.00In the Money
---In the Money
10In the Money
LSPDOut of the Money
---Out of the Money
$0.50Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
LSPDIn the Money
$48.85In the Money
$49.80In the Money
$52.45In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
---Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
27Out of the Money
LSPDIn the Money
$50.90In the Money
$51.80In the Money
$54.45In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
---Out of the Money
$0.50Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
LSPDIn the Money
$52.85In the Money
$53.80In the Money
$56.45In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
---Out of the Money
$0.50Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
LSPDIn the Money
$54.85In the Money
$55.80In the Money
$58.45In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
---Out of the Money
$0.50Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
LSPDIn the Money
$56.85In the Money
$57.80In the Money
$60.45In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
---Out of the Money
$0.50Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
LSPDIn the Money
$58.85In the Money
$59.80In the Money
$62.45In the Money
$0.00In the Money
---In the Money
11In the Money
LSPDOut of the Money
---Out of the Money
$0.50Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
32Out of the Money
LSPDIn the Money
$60.85In the Money
$61.80In the Money
$64.45In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
---Out of the Money
$0.50Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
29Out of the Money
LSPDIn the Money
$62.90In the Money
$63.80In the Money
$66.45In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
---Out of the Money
$0.50Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
LSPDIn the Money
$66.85In the Money
$67.80In the Money
$70.45In the Money
$0.00In the Money
---In the Money
10In the Money