Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
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.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
LSPDIn the Money | $5.60In the Money | $5.85In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | LSPDOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | |
LSPDIn the Money | $5.10In the Money | $5.35In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | LSPDOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LSPDIn the Money | $4.60In the Money | $4.85In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | LSPDOut of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LSPDIn the Money | $4.10In the Money | $4.30In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | LSPDOut of the Money | $0.04Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | |
LSPDIn the Money | $3.15In the Money | $3.40In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | LSPDOut of the Money | $0.08Out of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
LSPDIn the Money | $2.71In the Money | $2.96In the Money | $2.95In the Money | $0.00In the Money | ---In the Money | 129In the Money | LSPDNear the Money | $0.11Near the Money | $0.19Near the Money | $0.21Near the Money | $0.00Near the Money | ---Near the Money | 131Near the Money | |
LSPDIn the Money | $2.27In the Money | $2.40In the Money | $2.51In the Money | $0.00In the Money | ---In the Money | 27In the Money | LSPDNear the Money | $0.16Near the Money | $0.21Near the Money | $0.21Near the Money | $0.00Near the Money | ---Near the Money | 382Near the Money | |
LSPDIn the Money | $1.85In the Money | $1.99In the Money | $2.02In the Money | $0.00In the Money | ---In the Money | 30In the Money | LSPDNear the Money | $0.22Near the Money | $0.27Near the Money | $0.29Near the Money | $0.00Near the Money | ---Near the Money | 426Near the Money | |
LSPDIn the Money | $1.44In the Money | $1.59In the Money | $1.62In the Money | $0.00In the Money | ---In the Money | 10In the Money | LSPDNear the Money | $0.30Near the Money | $0.36Near the Money | $0.37Near the Money | $-0.02Near the Money | 3Near the Money | 106Near the Money | |
LSPDIn the Money | $1.10In the Money | $1.17In the Money | $1.21In the Money | $0.00In the Money | ---In the Money | 12In the Money | LSPDNear the Money | $0.43Near the Money | $0.50Near the Money | $0.53Near the Money | $0.00Near the Money | ---Near the Money | 120Near the Money | |
LSPDUnderlying issue's last price | $0.78Underlying issue's last price | $0.87Underlying issue's last price | $0.90Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 62Underlying issue's last price | Filter Table By Strike Price of$18.00Underlying issue's last price | LSPDUnderlying issue's last price | $0.63Underlying issue's last price | $0.70Underlying issue's last price | $0.73Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 54Underlying issue's last price |
LSPDNear the Money | $0.53Near the Money | $0.60Near the Money | $0.64Near the Money | $0.00Near the Money | ---Near the Money | 9Near the Money | LSPDIn the Money | $0.87In the Money | $0.96In the Money | $0.97In the Money | $0.00In the Money | ---In the Money | 36In the Money | |
LSPDNear the Money | $0.33Near the Money | $0.40Near the Money | $0.35Near the Money | $-0.09Near the Money | 10Near the Money | 109Near the Money | LSPDIn the Money | $1.18In the Money | $1.26In the Money | $1.27In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
LSPDNear the Money | $0.21Near the Money | $0.26Near the Money | $0.28Near the Money | $0.00Near the Money | ---Near the Money | 168Near the Money | LSPDIn the Money | $1.53In the Money | $1.65In the Money | $1.67In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LSPDNear the Money | $0.13Near the Money | $0.17Near the Money | $0.18Near the Money | $0.00Near the Money | ---Near the Money | 299Near the Money | LSPDIn the Money | $1.94In the Money | $2.07In the Money | $2.08In the Money | $0.00In the Money | ---In the Money | 220In the Money | |
LSPDNear the Money | $0.07Near the Money | $0.16Near the Money | $0.13Near the Money | $0.00Near the Money | ---Near the Money | 159Near the Money | LSPDIn the Money | $2.34In the Money | $2.53In the Money | $2.51In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
LSPDNear the Money | $0.04Near the Money | $0.10Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 51Near the Money | LSPDIn the Money | $2.82In the Money | $3.00In the Money | $2.99In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
LSPDOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | LSPDIn the Money | $3.30In the Money | $3.50In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
LSPDOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | LSPDIn the Money | $3.80In the Money | $4.00In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
LSPDOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | LSPDIn the Money | $4.25In the Money | $4.50In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LSPDOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | LSPDIn the Money | $4.75In the Money | $4.95In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LSPDOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | LSPDIn the Money | $5.25In the Money | $5.45In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LSPDOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | LSPDIn the Money | $5.75In the Money | $5.95In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LSPDOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | LSPDIn the Money | $6.25In the Money | $6.45In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
LSPDOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | LSPDIn the Money | $6.75In the Money | $6.95In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LSPDOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | LSPDIn the Money | $7.75In the Money | $7.95In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LSPDOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | LSPDIn the Money | $8.75In the Money | $8.95In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LSPDOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | LSPDIn the Money | $9.75In the Money | $9.95In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LSPDOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,650Out of the Money | LSPDIn the Money | $11.75In the Money | $11.95In the Money | $11.95In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
LSPDOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 176Out of the Money | LSPDIn the Money | $13.75In the Money | $13.95In the Money | $14.00In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
LSPDOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | LSPDIn the Money | $15.75In the Money | $15.95In the Money | $16.00In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | LSPDIn the Money | $16.75In the Money | $16.95In the Money | $16.95In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
LSPDOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | LSPDIn the Money | $17.75In the Money | $17.95In the Money | $18.00In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
LSPDOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | LSPDIn the Money | $21.75In the Money | $21.95In the Money | $21.95In the Money | $0.00In the Money | ---In the Money | 1In the Money |