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 | $7.55In the Money | $7.75In the Money | $7.50In 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 | 90Out of the Money | |
LSPDIn the Money | $7.10In the Money | $7.25In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LSPDOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LSPDIn the Money | $6.60In the Money | $6.75In the Money | $6.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | LSPDOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LSPDIn the Money | $6.05In the Money | $6.30In the Money | $6.05In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | |
LSPDIn the Money | $5.10In the Money | $5.30In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | LSPDOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
LSPDIn the Money | $4.60In the Money | $4.85In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 129In the Money | LSPDOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | |
LSPDIn the Money | $4.10In the Money | $4.30In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 27In the Money | LSPDOut of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 382Out of the Money | |
LSPDIn the Money | $3.60In the Money | $3.80In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 20In the Money | LSPDOut of the Money | $0.05Out of the Money | $0.13Out of the Money | $0.07Out of the Money | $-0.07Out of the Money | 5Out of the Money | 426Out of the Money | |
LSPDIn the Money | $3.10In the Money | $3.35In the Money | $3.30In the Money | $0.20In the Money | 2In the Money | 10In the Money | LSPDOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.08Out of the Money | $-0.09Out of the Money | 20Out of the Money | 99Out of the Money | |
LSPDIn the Money | $2.64In the Money | $2.90In the Money | $2.70In the Money | $0.00In the Money | ---In the Money | 12In the Money | LSPDNear the Money | $0.08Near the Money | $0.16Near the Money | $0.19Near the Money | $0.00Near the Money | ---Near the Money | 120Near the Money | |
LSPDIn the Money | $2.18In the Money | $2.42In the Money | $2.82In the Money | $0.59In the Money | 5In the Money | 63In the Money | LSPDNear the Money | $0.12Near the Money | $0.21Near the Money | $0.23Near the Money | $0.00Near the Money | ---Near the Money | 46Near the Money | |
LSPDIn the Money | $1.78In the Money | $1.92In the Money | $1.76In the Money | $0.00In the Money | ---In the Money | 9In the Money | LSPDNear the Money | $0.17Near the Money | $0.26Near the Money | $0.32Near the Money | $0.00Near the Money | ---Near the Money | 36Near the Money | |
LSPDIn the Money | $1.37In the Money | $1.52In the Money | $1.38In the Money | $0.00In the Money | ---In the Money | 129In the Money | LSPDNear the Money | $0.27Near the Money | $0.35Near the Money | $0.43Near the Money | $0.00Near the Money | ---Near the Money | 10Near the Money | |
LSPDIn the Money | $1.03In the Money | $1.12In the Money | $1.01In the Money | $0.00In the Money | ---In the Money | 168In the Money | LSPDNear the Money | $0.42Near the Money | $0.48Near the Money | $0.59Near the Money | $0.00Near the Money | ---Near the Money | 121Near the Money | |
LSPDUnderlying issue's last price | $0.74Underlying issue's last price | $0.80Underlying issue's last price | $0.95Underlying issue's last price | $0.21Underlying issue's last price | 4Underlying issue's last price | 329Underlying issue's last price | Filter Table By Strike Price of$20.00Underlying issue's last price | LSPDUnderlying issue's last price | $0.60Underlying issue's last price | $0.66Underlying issue's last price | $0.63Underlying issue's last price | $-0.17Underlying issue's last price | 57Underlying issue's last price | 220Underlying issue's last price |
LSPDNear the Money | $0.50Near the Money | $0.55Near the Money | $0.60Near the Money | $0.10Near the Money | 10Near the Money | 162Near the Money | LSPDIn the Money | $0.84In the Money | $0.91In the Money | $0.70In the Money | $-0.38In the Money | 2In the Money | 20In the Money | |
LSPDNear the Money | $0.30Near the Money | $0.37Near the Money | $0.33Near the Money | $0.00Near the Money | ---Near the Money | 51Near the Money | LSPDIn the Money | $1.11In the Money | $1.23In the Money | $1.42In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
LSPDNear the Money | $0.18Near the Money | $0.24Near the Money | $0.30Near the Money | $0.09Near the Money | 12Near the Money | 28Near the Money | LSPDIn the Money | $1.49In the Money | $1.61In the Money | $1.81In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
LSPDNear the Money | $0.10Near the Money | $0.15Near the Money | $0.12Near the Money | $-0.02Near the Money | 52Near the Money | 63Near the Money | LSPDIn the Money | $1.88In the Money | $2.10In the Money | $2.32In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
LSPDNear the Money | $0.06Near the Money | $0.11Near the Money | $0.11Near the Money | $0.00Near the Money | ---Near the Money | 35Near the Money | LSPDIn the Money | $2.35In the Money | $2.55In the Money | $2.77In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LSPDNear the Money | $0.02Near the Money | $0.10Near the Money | $0.09Near the Money | $-0.01Near the Money | 1Near the Money | 59Near the Money | LSPDIn the Money | $2.81In the Money | $3.05In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LSPDOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 14Out of the Money | 2Out of the Money | LSPDIn the Money | $3.35In the Money | $3.50In the Money | $3.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LSPDOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | LSPDIn the Money | $3.80In the Money | $4.00In the Money | $4.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LSPDOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 2Out of the Money | 50Out of the Money | LSPDIn the Money | $4.30In the Money | $4.50In the Money | $4.75In the Money | $0.00In the Money | ---In the Money | 10In 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 | 47Out of the Money | LSPDIn the Money | $4.80In the Money | $5.00In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | ---In 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 | 50Out of the Money | LSPDIn the Money | $5.80In the Money | $6.00In the Money | $6.25In 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 | 18Out of the Money | LSPDIn the Money | $6.75In the Money | $7.00In the Money | $7.25In 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 | 30Out of the Money | LSPDIn the Money | $7.75In the Money | $8.00In the Money | $8.25In 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 | 1,650Out of the Money | LSPDIn the Money | $9.75In the Money | $10.00In the Money | $10.20In the Money | $0.00In the Money | ---In the Money | 15In 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 | 185Out of the Money | LSPDIn the Money | $11.75In the Money | $12.00In the Money | $12.25In the Money | $0.00In the Money | ---In the Money | 10In 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 | 11Out of the Money | LSPDIn the Money | $13.75In the Money | $14.00In the Money | $14.25In 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 | $0.02Out of the Money | $0.00Out of the Money | 98Out of the Money | 58Out of the Money | LSPDIn the Money | $14.75In the Money | $15.00In the Money | $15.20In the Money | $0.00In the Money | ---In the Money | 20In 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 | 41Out of the Money | LSPDIn the Money | $15.75In the Money | $16.00In the Money | $16.25In 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 | $19.75In the Money | $20.00In the Money | $20.20In the Money | $0.00In the Money | ---In the Money | 1In the Money |