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 | $5.95In the Money | $6.10In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LSPDOut of the Money | $0.07Out of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LSPDIn the Money | $5.50In the Money | $5.65In the Money | $5.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | LSPDOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LSPDIn the Money | $5.00In the Money | $5.20In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LSPDOut of the Money | $0.15Out of the Money | $0.22Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LSPDIn the Money | $4.50In the Money | $4.75In the Money | $4.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | LSPDOut of the Money | $0.19Out of the Money | $0.26Out of the Money | $0.27Out of the Money | $-0.03Out of the Money | 16Out of the Money | ---Out 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 | ---In the Money | LSPDOut of the Money | $0.25Out of the Money | $0.30Out of the Money | $0.31Out of the Money | $-0.01Out of the Money | 16Out of the Money | ---Out of the Money | |
LSPDIn the Money | $3.65In the Money | $3.80In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | LSPDOut of the Money | $0.31Out of the Money | $0.36Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
LSPDIn the Money | $3.25In the Money | $3.40In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | LSPDNear the Money | $0.37Near the Money | $0.44Near the Money | $0.47Near the Money | $0.00Near the Money | ---Near the Money | 58Near the Money | |
LSPDIn the Money | $2.83In the Money | $2.97In the Money | $2.87In the Money | $0.00In the Money | ---In the Money | 16In the Money | LSPDNear the Money | $0.47Near the Money | $0.53Near the Money | $0.57Near the Money | $0.00Near the Money | ---Near the Money | 15Near the Money | |
LSPDIn the Money | $2.46In the Money | $2.58In the Money | $2.50In the Money | $0.00In the Money | ---In the Money | 10In the Money | LSPDNear the Money | $0.58Near the Money | $0.65Near the Money | $0.70Near the Money | $0.00Near the Money | ---Near the Money | 39Near the Money | |
LSPDIn the Money | $2.11In the Money | $2.22In the Money | $2.12In the Money | $0.00In the Money | ---In the Money | 21In the Money | LSPDNear the Money | $0.71Near the Money | $0.79Near the Money | $0.86Near the Money | $0.00Near the Money | ---Near the Money | 43Near the Money | |
LSPDIn the Money | $1.79In the Money | $1.89In the Money | $1.80In the Money | $0.00In the Money | ---In the Money | 14In the Money | LSPDNear the Money | $0.86Near the Money | $0.95Near the Money | $1.03Near the Money | $0.00Near the Money | ---Near the Money | 55Near the Money | |
LSPDUnderlying issue's last price | $1.49Underlying issue's last price | $1.59Underlying issue's last price | $1.51Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 30Underlying issue's last price | Filter Table By Strike Price of$18.00Underlying issue's last price | LSPDUnderlying issue's last price | $1.08Underlying issue's last price | $1.15Underlying issue's last price | $1.25Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 79Underlying issue's last price |
LSPDNear the Money | $1.22Near the Money | $1.32Near the Money | $1.25Near the Money | $0.00Near the Money | ---Near the Money | 35Near the Money | LSPDIn the Money | $1.30In the Money | $1.38In the Money | $1.55In the Money | $0.00In the Money | ---In the Money | 50In the Money | |
LSPDNear the Money | $0.98Near the Money | $1.08Near the Money | $0.96Near the Money | $-0.08Near the Money | 20Near the Money | 33Near the Money | LSPDIn the Money | $1.57In the Money | $1.65In the Money | $1.83In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LSPDNear the Money | $0.80Near the Money | $0.88Near the Money | $0.85Near the Money | $0.00Near the Money | ---Near the Money | 19Near the Money | LSPDIn the Money | $1.84In the Money | $1.95In the Money | $2.09In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
LSPDNear the Money | $0.64Near the Money | $0.70Near the Money | $0.62Near the Money | $-0.05Near the Money | 20Near the Money | 206Near the Money | LSPDIn the Money | $2.17In the Money | $2.28In the Money | $2.46In the Money | $0.00In the Money | ---In the Money | 160In the Money | |
LSPDNear the Money | $0.48Near the Money | $0.56Near the Money | $0.50Near the Money | $0.00Near the Money | 10Near the Money | 45Near the Money | LSPDIn the Money | $2.53In the Money | $2.65In the Money | $2.83In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
LSPDNear the Money | $0.38Near the Money | $0.45Near the Money | $0.42Near the Money | $0.00Near the Money | ---Near the Money | 39Near the Money | LSPDIn the Money | $2.93In the Money | $3.05In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 43In the Money | |
LSPDOut of the Money | $0.29Out of the Money | $0.33Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | LSPDIn the Money | $3.35In the Money | $3.50In the Money | $3.65In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
LSPDOut of the Money | $0.22Out of the Money | $0.25Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | LSPDIn the Money | $3.75In the Money | $3.90In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
LSPDOut of the Money | $0.17Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | LSPDIn the Money | $4.20In the Money | $4.40In the Money | $4.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LSPDOut of the Money | $0.13Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | LSPDIn the Money | $4.65In the Money | $4.85In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
LSPDOut of the Money | $0.10Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | LSPDIn the Money | $5.15In the Money | $5.35In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LSPDOut of the Money | $0.06Out of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | LSPDIn the Money | $5.65In the Money | $5.85In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LSPDOut of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | LSPDIn the Money | $6.15In the Money | $6.30In the Money | $6.50In 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 | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 206Out of the Money | LSPDIn the Money | $6.60In the Money | $6.80In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
LSPDOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | LSPDIn the Money | $7.60In the Money | $7.80In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LSPDOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | LSPDIn the Money | $8.60In the Money | $8.80In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LSPDOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | LSPDIn the Money | $9.60In the Money | $9.80In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 2In the Money |