• LAST PRICE
    37.7500
  • TODAY'S CHANGE (%)
    Trending Down-2.2800 (-5.6957%)
  • Bid / Lots
    37.7500/ 9
  • Ask / Lots
    37.8000/ 1
  • Open / Previous Close
    39.4900 / 40.0300
  • Day Range
    Low 37.4900
    High 39.8700
  • 52 Week Range
    Low 37.4900
    High 165.8700
  • Volume
    1,632,451
    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
$10.60In the Money
$11.15In the Money
$13.30In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$2.93Out of the Money
$3.35Out of the Money
$2.84Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
LSPDIn the Money
$9.30In the Money
$10.30In the Money
$11.85In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$3.60Out of the Money
$4.00Out of the Money
$3.40Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
LSPDIn the Money
$8.15In the Money
$9.05In the Money
$10.40In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$4.40Out of the Money
$4.80Out of the Money
$4.20Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
LSPDUnderlying issue's last price
$7.05Underlying issue's last price
$7.95Underlying issue's last price
$9.00Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
---Underlying issue's last price
Filter Table By Strike Price of$36.00Underlying issue's last price
LSPDUnderlying issue's last price
$5.30Underlying issue's last price
$5.70Underlying issue's last price
$4.80Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
---Underlying issue's last price
LSPDNear the Money
$6.10Near the Money
$6.90Near the Money
$6.35Near the Money
$-1.60Near the Money
3Near the Money
14Near the Money
LSPDIn the Money
$6.30In the Money
$6.80In the Money
$5.75In the Money
$0.00In the Money
---In the Money
22In the Money
LSPDNear the Money
$5.65Near the Money
$6.45Near the Money
$6.20Near the Money
$-1.40Near the Money
3Near the Money
---Near the Money
LSPDIn the Money
$6.85In the Money
$7.35In the Money
$6.30In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDNear the Money
$5.25Near the Money
$6.05Near the Money
$6.95Near the Money
$0.00Near the Money
---Near the Money
11Near the Money
LSPDIn the Money
$7.40In the Money
$7.90In the Money
$6.75In the Money
$0.00In the Money
---In the Money
3In the Money
LSPDOut of the Money
$4.85Out of the Money
$5.60Out of the Money
$6.50Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
LSPDIn the Money
$8.00In the Money
$8.60In the Money
$7.30In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$4.45Out of the Money
$4.95Out of the Money
$6.10Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
LSPDIn the Money
$8.55In the Money
$9.20In the Money
$7.90In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$4.10Out of the Money
$4.55Out of the Money
$5.70Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
LSPDIn the Money
$9.20In the Money
$9.85In the Money
$8.45In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$3.75Out of the Money
$4.35Out of the Money
$5.30Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
LSPDIn the Money
$9.85In the Money
$10.60In the Money
$9.15In the Money
$0.00In the Money
---In the Money
3In the Money
LSPDOut of the Money
$3.45Out of the Money
$4.05Out of the Money
$5.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
LSPDIn the Money
$10.55In the Money
$11.30In the Money
$9.70In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$3.20Out of the Money
$3.75Out of the Money
$4.65Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
LSPDIn the Money
$11.25In the Money
$12.10In the Money
$10.45In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$2.96Out of the Money
$3.60Out of the Money
$4.30Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
LSPDIn the Money
$12.00In the Money
$12.85In the Money
$11.15In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$2.69Out of the Money
$3.35Out of the Money
$4.05Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
LSPDIn the Money
$12.75In the Money
$13.60In the Money
$11.85In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$2.51Out of the Money
$3.10Out of the Money
$3.75Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
LSPDIn the Money
$13.50In the Money
$14.40In the Money
$12.60In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$2.28Out of the Money
$2.89Out of the Money
$3.50Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
LSPDIn the Money
$14.30In the Money
$15.20In the Money
$13.35In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$1.93Out of the Money
$2.53Out of the Money
$3.05Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
LSPDIn the Money
$15.90In the Money
$16.85In the Money
$14.95In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$1.64Out of the Money
$2.21Out of the Money
$2.65Out of the Money
$0.00Out of the Money
---Out of the Money
22Out of the Money
LSPDIn the Money
$17.55In the Money
$18.55In the Money
$16.55In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$1.39Out of the Money
$1.94Out of the Money
$2.35Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
LSPDIn the Money
$19.30In the Money
$20.30In the Money
$18.25In the Money
$0.00In the Money
---In the Money
7In the Money
LSPDOut of the Money
$1.19Out of the Money
$1.71Out of the Money
$1.55Out of the Money
$-0.49Out of the Money
1Out of the Money
11Out of the Money
LSPDIn the Money
$21.05In the Money
$22.10In the Money
$20.00In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$1.01Out of the Money
$1.52Out of the Money
$1.80Out of the Money
$0.00Out of the Money
---Out of the Money
69Out of the Money
LSPDIn the Money
$22.90In the Money
$23.95In the Money
$21.70In the Money
$0.00In the Money
---In the Money
4In the Money
LSPDOut of the Money
$0.86Out of the Money
$1.37Out of the Money
$1.60Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
LSPDIn the Money
$24.70In the Money
$25.75In the Money
$23.50In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$0.74Out of the Money
$1.22Out of the Money
$1.45Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
LSPDIn the Money
$26.60In the Money
$27.65In the Money
$25.45In the Money
$0.00In the Money
---In the Money
2In the Money
LSPDOut of the Money
$0.64Out of the Money
$1.10Out of the Money
$1.30Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
LSPDIn the Money
$28.45In the Money
$29.55In the Money
$27.20In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$0.55Out of the Money
$1.02Out of the Money
$1.15Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
LSPDIn the Money
$30.40In the Money
$31.40In the Money
$29.05In the Money
$0.00In the Money
---In the Money
10In the Money
LSPDOut of the Money
$0.48Out of the Money
$0.91Out of the Money
$1.03Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
LSPDIn the Money
$32.30In the Money
$33.30In the Money
$31.00In the Money
$0.00In the Money
---In the Money
10In the Money
LSPDOut of the Money
$0.42Out of the Money
$0.83Out of the Money
$0.95Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
LSPDIn the Money
$32.20In the Money
$35.40In the Money
$32.90In the Money
$0.00In the Money
---In the Money
10In the Money
LSPDOut of the Money
$0.36Out of the Money
$0.77Out of the Money
$0.87Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
LSPDIn the Money
$34.15In the Money
$37.25In the Money
$34.80In the Money
$0.00In the Money
---In the Money
10In the Money
LSPDOut of the Money
$0.31Out of the Money
$0.71Out of the Money
$0.78Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
LSPDIn the Money
$36.10In the Money
$39.20In the Money
$36.70In the Money
$0.00In the Money
---In the Money
10In the Money
LSPDOut of the Money
$0.27Out of the Money
$0.65Out of the Money
$0.73Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
LSPDIn the Money
$38.00In the Money
$41.20In the Money
$38.65In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$0.24Out of the Money
$0.60Out of the Money
$0.66Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
LSPDIn the Money
$40.00In the Money
$43.15In the Money
$40.70In the Money
$0.00In the Money
---In the Money
10In the Money
LSPDOut of the Money
$0.20Out of the Money
$0.56Out of the Money
$0.61Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
LSPDIn the Money
$42.00In the Money
$45.10In the Money
$42.65In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$0.18Out of the Money
$0.52Out of the Money
$0.56Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
LSPDIn the Money
$44.00In the Money
$47.05In the Money
$44.70In the Money
$0.00In the Money
---In the Money
2In the Money
LSPDOut of the Money
$0.25Out of the Money
$0.46Out of the Money
$0.52Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
LSPDIn the Money
$46.00In the Money
$48.95In the Money
$46.65In the Money
$0.00In the Money
---In the Money
2In the Money
LSPDOut of the Money
$0.13Out of the Money
$0.43Out of the Money
$0.48Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
LSPDIn the Money
$48.00In the Money
$50.90In the Money
$48.60In the Money
$0.00In the Money
---In the Money
65In the Money
LSPDOut of the Money
$0.11Out of the Money
$0.40Out of the Money
$0.42Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
LSPDIn the Money
$50.00In the Money
$52.95In the Money
$52.00In the Money
$1.40In the Money
2In the Money
---In the Money
LSPDOut of the Money
$0.10Out of the Money
$0.38Out of the Money
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
LSPDIn the Money
$52.00In the Money
$54.85In the Money
$52.55In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$0.07Out of the Money
$0.35Out of the Money
$0.34Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
LSPDIn the Money
$58.00In the Money
$60.75In the Money
$56.50In the Money
$0.00In the Money
---In the Money
15In the Money