• 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 June 17, 2022)

  • Put Options (expires Friday June 17, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
LSPDIn the Money
$11.10In the Money
$11.70In the Money
$13.15In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$3.30Out of the Money
$3.60Out of the Money
$2.89Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
LSPDIn the Money
$9.90In the Money
$10.50In the Money
$11.85In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$4.10Out of the Money
$4.45Out of the Money
$3.60Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
LSPDIn the Money
$8.85In the Money
$9.20In the Money
$10.75In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$4.95Out of the Money
$5.30Out of the Money
$4.45Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
LSPDUnderlying issue's last price
$7.80Underlying issue's last price
$8.25Underlying issue's last price
$9.50Underlying 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
$5.95Underlying issue's last price
$6.25Underlying issue's last price
$5.40Underlying issue's last price
$0.10Underlying issue's last price
2Underlying issue's last price
110Underlying issue's last price
LSPDNear the Money
$6.85Near the Money
$7.25Near the Money
$8.50Near the Money
$0.00Near the Money
---Near the Money
---Near the Money
LSPDIn the Money
$6.95In the Money
$7.30In the Money
$6.25In the Money
$0.00In the Money
---In the Money
14In the Money
LSPDNear the Money
$6.40Near the Money
$6.80Near the Money
$7.25Near the Money
$-0.75Near the Money
10Near the Money
---Near the Money
LSPDIn the Money
$7.45In the Money
$7.90In the Money
$6.75In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDNear the Money
$6.00Near the Money
$6.45Near the Money
$6.25Near the Money
$-1.30Near the Money
10Near the Money
---Near the Money
LSPDIn the Money
$8.00In the Money
$8.50In the Money
$7.85In the Money
$0.55In the Money
1In the Money
20In the Money
LSPDOut of the Money
$5.60Out of the Money
$6.00Out of the Money
$7.15Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
LSPDIn the Money
$8.65In the Money
$9.10In the Money
$7.95In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$5.20Out of the Money
$5.65Out of the Money
$6.70Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
LSPDIn the Money
$9.30In the Money
$9.70In the Money
$8.45In the Money
$0.00In the Money
---In the Money
13In the Money
LSPDOut of the Money
$4.85Out of the Money
$5.30Out of the Money
$6.30Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
LSPDIn the Money
$9.90In the Money
$10.35In the Money
$9.05In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$4.55Out of the Money
$4.95Out of the Money
$5.95Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
LSPDIn the Money
$10.65In the Money
$11.05In the Money
$9.70In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$4.20Out of the Money
$4.65Out of the Money
$4.50Out of the Money
$-1.10Out of the Money
1Out of the Money
126Out of the Money
LSPDIn the Money
$11.30In the Money
$11.75In the Money
$10.40In the Money
$0.00In the Money
---In the Money
28In the Money
LSPDOut of the Money
$3.95Out of the Money
$4.35Out of the Money
$5.25Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
LSPDIn the Money
$12.00In the Money
$12.45In the Money
$11.05In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$3.70Out of the Money
$4.10Out of the Money
$4.95Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
LSPDIn the Money
$12.75In the Money
$13.15In the Money
$11.65In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$3.45Out of the Money
$3.85Out of the Money
$4.65Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
LSPDIn the Money
$13.45In the Money
$13.90In the Money
$12.40In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$3.20Out of the Money
$3.60Out of the Money
$4.35Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
LSPDIn the Money
$14.20In the Money
$14.75In the Money
$13.15In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$3.00Out of the Money
$3.35Out of the Money
$3.30Out of the Money
$-0.85Out of the Money
6Out of the Money
31Out of the Money
LSPDIn the Money
$15.00In the Money
$15.55In the Money
$13.80In the Money
$0.00In the Money
---In the Money
13In the Money
LSPDOut of the Money
$2.63Out of the Money
$3.00Out of the Money
$3.60Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
LSPDIn the Money
$16.60In the Money
$17.20In the Money
$15.45In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$2.32Out of the Money
$2.67Out of the Money
$2.66Out of the Money
$-0.54Out of the Money
2Out of the Money
7Out of the Money
LSPDIn the Money
$18.30In the Money
$18.85In the Money
$16.95In the Money
$0.00In the Money
---In the Money
4In the Money
LSPDOut of the Money
$2.18Out of the Money
$2.52Out of the Money
$3.05Out of the Money
$0.00Out of the Money
---Out of the Money
30Out of the Money
LSPDIn the Money
$19.15In the Money
$19.75In the Money
$17.85In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$2.06Out of the Money
$2.37Out of the Money
$2.13Out of the Money
$-0.77Out of the Money
4Out of the Money
---Out of the Money
LSPDIn the Money
$20.05In the Money
$20.60In the Money
$18.60In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$1.84Out of the Money
$2.11Out of the Money
$2.27Out of the Money
$-0.31Out of the Money
4Out of the Money
4Out of the Money
LSPDIn the Money
$21.80In the Money
$22.35In the Money
$20.35In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$1.64Out of the Money
$1.90Out of the Money
$1.88Out of the Money
$-0.42Out of the Money
8Out of the Money
9Out of the Money
LSPDIn the Money
$23.60In the Money
$24.15In the Money
$22.00In the Money
$0.00In the Money
---In the Money
16In the Money
LSPDOut of the Money
$1.31Out of the Money
$1.53Out of the Money
$1.57Out of the Money
$-0.29Out of the Money
1Out of the Money
1Out of the Money
LSPDIn the Money
$27.30In the Money
$27.80In the Money
$25.65In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$1.23Out of the Money
$1.46Out of the Money
$1.76Out of the Money
$0.00Out of the Money
---Out of the Money
19Out of the Money
LSPDIn the Money
$28.20In the Money
$28.75In the Money
$26.55In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$0.94Out of the Money
$1.13Out of the Money
$1.39Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
LSPDIn the Money
$32.85In the Money
$33.45In the Money
$31.15In the Money
$0.00In the Money
---In the Money
16In the Money
LSPDOut of the Money
$0.72Out of the Money
$0.91Out of the Money
$1.10Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
LSPDIn the Money
$37.65In the Money
$38.25In the Money
$35.90In the Money
$0.00In the Money
---In the Money
19In the Money
LSPDOut of the Money
$0.55Out of the Money
$0.76Out of the Money
$0.75Out of the Money
$-0.15Out of the Money
1Out of the Money
12Out of the Money
LSPDIn the Money
$42.50In the Money
$43.05In the Money
$40.80In the Money
$0.00In the Money
---In the Money
3In the Money
LSPDOut of the Money
$0.43Out of the Money
$0.63Out of the Money
$0.74Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
LSPDIn the Money
$47.40In the Money
$47.95In the Money
$45.65In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$0.36Out of the Money
$0.54Out of the Money
$0.64Out of the Money
$0.00Out of the Money
---Out of the Money
32Out of the Money
LSPDIn the Money
$52.30In the Money
$52.85In the Money
$50.55In the Money
$0.00In the Money
---In the Money
57In the Money
LSPDOut of the Money
$0.30Out of the Money
$0.49Out of the Money
$0.55Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
LSPDIn the Money
$57.25In the Money
$57.80In the Money
$55.45In the Money
$0.00In the Money
---In the Money
9In the Money
LSPDOut of the Money
$0.24Out of the Money
$0.43Out of the Money
$0.48Out of the Money
$0.00Out of the Money
---Out of the Money
37Out of the Money
LSPDIn the Money
$62.20In the Money
$62.75In the Money
$60.40In the Money
$0.00In the Money
---In the Money
40In the Money
LSPDOut of the Money
$0.16Out of the Money
$0.34Out of the Money
$0.37Out of the Money
$0.00Out of the Money
---Out of the Money
29Out of the Money
LSPDIn the Money
$72.10In the Money
$72.70In the Money
$70.25In the Money
$0.00In the Money
---In the Money
17In the Money
LSPDOut of the Money
$0.11Out of the Money
$0.28Out of the Money
$0.28Out of the Money
$0.00Out of the Money
---Out of the Money
87Out of the Money
LSPDIn the Money
$82.10In the Money
$82.65In the Money
$80.20In the Money
$0.00In the Money
---In the Money
28In the Money
LSPDOut of the Money
$0.08Out of the Money
$0.25Out of the Money
$0.21Out of the Money
$0.00Out of the Money
---Out of the Money
71Out of the Money
LSPDIn the Money
$92.00In the Money
$92.65In the Money
$90.15In the Money
$0.00In the Money
---In the Money
5In the Money
LSPDOut of the Money
$0.04Out of the Money
$0.24Out of the Money
$0.17Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
LSPDIn the Money
$102.05In the Money
$102.65In the Money
$100.15In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
$0.02Out of the Money
$0.24Out of the Money
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
LSPDIn the Money
$112.05In the Money
$112.55In the Money
$110.15In the Money
$0.00In the Money
---In the Money
12In the Money
LSPDOut of the Money
$0.02Out of the Money
$0.24Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
LSPDIn the Money
$122.05In the Money
$122.55In the Money
$120.15In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
---Out of the Money
$1.52Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
LSPDIn the Money
$132.05In the Money
$132.55In the Money
$130.15In the Money
$0.00In the Money
---In the Money
2In the Money
LSPDOut of the Money
---Out of the Money
$1.51Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
19Out of the Money
LSPDIn the Money
$142.05In the Money
$142.55In the Money
$140.15In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
---Out of the Money
$1.50Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
LSPDIn the Money
$152.05In the Money
$152.55In the Money
$150.15In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
---Out of the Money
$1.50Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
255Out of the Money
LSPDIn the Money
$162.05In the Money
$162.55In the Money
$160.15In the Money
$0.00In the Money
---In the Money
---In the Money
LSPDOut of the Money
---Out of the Money
$1.49Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
126Out of the Money
LSPDIn the Money
$172.05In the Money
$172.55In the Money
$170.15In the Money
$0.00In the Money
---In the Money
---In the Money