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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
LLYIn the Money | $454.00In the Money | $463.95In the Money | $382.93In the Money | $0.00In the Money | ---In the Money | 1In the Money | LLYOut of the Money | $0.00Out of the Money | $1.21Out of the Money | $0.17Out of the Money | $0.01Out of the Money | 2Out of the Money | 63Out of the Money | |
LLYIn the Money | $444.15In the Money | $454.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LLYOut of the Money | $0.20Out of the Money | $0.79Out of the Money | $0.22Out of the Money | $0.01Out of the Money | 2Out of the Money | 42Out of the Money | |
LLYIn the Money | $434.55In the Money | $444.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LLYOut of the Money | $0.03Out of the Money | $1.34Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
LLYIn the Money | $425.00In the Money | $434.50In the Money | $368.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | LLYOut of the Money | $0.05Out of the Money | $1.72Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | |
LLYIn the Money | $415.00In the Money | $424.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LLYOut of the Money | $0.00Out of the Money | $1.84Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | |
LLYIn the Money | $405.00In the Money | $414.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LLYOut of the Money | $0.34Out of the Money | $0.76Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | |
LLYIn the Money | $395.50In the Money | $404.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LLYOut of the Money | $0.09Out of the Money | $0.43Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
LLYIn the Money | $386.05In the Money | $395.00In the Money | $339.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | LLYOut of the Money | $0.10Out of the Money | $0.45Out of the Money | $0.44Out of the Money | $0.44Out of the Money | 1Out of the Money | ---Out of the Money | |
LLYIn the Money | $376.25In the Money | $385.95In the Money | $365.00In the Money | $0.00In the Money | ---In the Money | 9In the Money | LLYOut of the Money | $0.48Out of the Money | $0.57Out of the Money | $0.51Out of the Money | $-0.09Out of the Money | 13Out of the Money | 20Out of the Money | |
LLYIn the Money | $366.35In the Money | $376.00In the Money | $321.35In the Money | $0.00In the Money | ---In the Money | 3In the Money | LLYOut of the Money | $0.53Out of the Money | $2.05Out of the Money | $2.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
LLYIn the Money | $357.00In the Money | $365.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LLYOut of the Money | $0.31Out of the Money | $2.16Out of the Money | $2.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
LLYIn the Money | $347.00In the Money | $356.80In the Money | $302.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | LLYOut of the Money | $0.05Out of the Money | $2.25Out of the Money | $4.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
LLYIn the Money | $337.00In the Money | $346.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LLYOut of the Money | $0.01Out of the Money | $2.65Out of the Money | $1.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
LLYIn the Money | $328.00In the Money | $337.00In the Money | $275.32In the Money | $0.00In the Money | ---In the Money | 9In the Money | LLYOut of the Money | $0.90Out of the Money | $1.42Out of the Money | $0.95Out of the Money | $0.00Out of the Money | 1Out of the Money | 35Out of the Money | |
LLYIn the Money | $308.45In the Money | $318.00In the Money | $245.45In the Money | $0.00In the Money | ---In the Money | 46In the Money | LLYOut of the Money | $0.60Out of the Money | $1.68Out of the Money | $1.15Out of the Money | $0.00Out of the Money | 1Out of the Money | 25Out of the Money | |
LLYIn the Money | $289.00In the Money | $298.75In the Money | $253.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | LLYOut of the Money | $0.86Out of the Money | $2.02Out of the Money | $2.74Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
LLYIn the Money | $270.00In the Money | $279.00In the Money | $262.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | LLYOut of the Money | $1.30Out of the Money | $2.47Out of the Money | $2.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
LLYIn the Money | $251.00In the Money | $260.00In the Money | $255.09In the Money | $31.09In the Money | 1In the Money | 1In the Money | LLYOut of the Money | $1.89Out of the Money | $3.00Out of the Money | $2.67Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
LLYIn the Money | $232.00In the Money | $241.30In the Money | $237.69In the Money | $18.81In the Money | 8In the Money | 29In the Money | LLYOut of the Money | $2.66Out of the Money | $3.80Out of the Money | $3.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 470Out of the Money | |
LLYIn the Money | $222.85In the Money | $232.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LLYOut of the Money | $3.45Out of the Money | $4.10Out of the Money | $3.89Out of the Money | $-0.83Out of the Money | 2Out of the Money | 51Out of the Money | |
LLYIn the Money | $213.55In the Money | $223.00In the Money | $168.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | LLYOut of the Money | $3.95Out of the Money | $4.65Out of the Money | $4.50Out of the Money | $-0.10Out of the Money | 3Out of the Money | 99Out of the Money | |
LLYIn the Money | $205.05In the Money | $213.45In the Money | $133.75In the Money | $0.00In the Money | ---In the Money | 3In the Money | LLYOut of the Money | $4.65Out of the Money | $5.35Out of the Money | $5.62Out of the Money | $0.00Out of the Money | ---Out of the Money | 219Out of the Money | |
LLYIn the Money | $195.65In the Money | $205.00In the Money | $184.30In the Money | $0.00In the Money | ---In the Money | 6In the Money | LLYOut of the Money | $5.35Out of the Money | $6.10Out of the Money | $6.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
LLYIn the Money | $186.50In the Money | $195.00In the Money | $150.66In the Money | $0.00In the Money | ---In the Money | 24In the Money | LLYOut of the Money | $6.25Out of the Money | $6.85Out of the Money | $6.75Out of the Money | $-0.65Out of the Money | 19Out of the Money | 237Out of the Money | |
LLYIn the Money | $177.05In the Money | $186.55In the Money | $167.72In the Money | $0.00In the Money | ---In the Money | 3In the Money | LLYOut of the Money | $7.15Out of the Money | $7.90Out of the Money | $7.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | |
LLYIn the Money | $170.75In the Money | $176.65In the Money | $117.25In the Money | $0.00In the Money | ---In the Money | 16In the Money | LLYOut of the Money | $8.20Out of the Money | $8.90Out of the Money | $8.75Out of the Money | $-0.05Out of the Money | 20Out of the Money | 98Out of the Money | |
LLYIn the Money | $162.15In the Money | $168.10In the Money | $146.00In the Money | $0.00In the Money | ---In the Money | 83In the Money | LLYOut of the Money | $9.40Out of the Money | $10.15Out of the Money | $10.30Out of the Money | $-0.25Out of the Money | 1Out of the Money | 94Out of the Money | |
LLYIn the Money | $153.75In the Money | $159.70In the Money | $147.95In the Money | $0.00In the Money | ---In the Money | 14In the Money | LLYOut of the Money | $10.05Out of the Money | $12.10Out of the Money | $12.30Out of the Money | $0.95Out of the Money | 22Out of the Money | 75Out of the Money | |
LLYIn the Money | $145.55In the Money | $151.45In the Money | $132.50In the Money | $0.00In the Money | ---In the Money | 27In the Money | LLYOut of the Money | $11.55Out of the Money | $13.20Out of the Money | $13.40Out of the Money | $-0.40Out of the Money | 1Out of the Money | 373Out of the Money | |
LLYIn the Money | $137.50In the Money | $143.45In the Money | $120.00In the Money | $0.00In the Money | ---In the Money | 7In the Money | LLYOut of the Money | $13.45Out of the Money | $15.35Out of the Money | $15.50Out of the Money | $-1.25Out of the Money | 20Out of the Money | 31Out of the Money | |
LLYIn the Money | $129.70In the Money | $135.60In the Money | $110.18In the Money | $0.00In the Money | ---In the Money | 9In the Money | LLYOut of the Money | $15.45Out of the Money | $17.50Out of the Money | $17.76Out of the Money | $0.00Out of the Money | ---Out of the Money | 191Out of the Money | |
LLYIn the Money | $122.10In the Money | $130.00In the Money | $112.70In the Money | $0.00In the Money | ---In the Money | 44In the Money | LLYOut of the Money | $17.90Out of the Money | $19.90Out of the Money | $22.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
LLYIn the Money | $114.70In the Money | $120.55In the Money | $92.90In the Money | $0.00In the Money | ---In the Money | 13In the Money | LLYOut of the Money | $20.40Out of the Money | $22.35Out of the Money | $24.99Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
LLYIn the Money | $107.50In the Money | $113.40In the Money | $105.00In the Money | $0.00In the Money | ---In the Money | 87In the Money | LLYOut of the Money | $23.15Out of the Money | $24.95Out of the Money | $24.81Out of the Money | $0.56Out of the Money | 1Out of the Money | 76Out of the Money | |
LLYIn the Money | $100.70In the Money | $105.00In the Money | $98.99In the Money | $0.00In the Money | ---In the Money | 84In the Money | LLYOut of the Money | $24.10Out of the Money | $27.90Out of the Money | $28.57Out of the Money | $0.32Out of the Money | 1Out of the Money | 203Out of the Money | |
LLYIn the Money | $93.90In the Money | $98.20In the Money | $94.45In the Money | $0.00In the Money | ---In the Money | 57In the Money | LLYOut of the Money | $29.05Out of the Money | $31.25Out of the Money | $32.15Out of the Money | $0.20Out of the Money | 12Out of the Money | 194Out of the Money | |
LLYIn the Money | $88.95In the Money | $91.90In the Money | $88.40In the Money | $0.00In the Money | ---In the Money | 233In the Money | LLYOut of the Money | $32.95Out of the Money | $34.80Out of the Money | $34.10Out of the Money | $-4.15Out of the Money | 8Out of the Money | 67Out of the Money | |
LLYIn the Money | $82.90In the Money | $85.75In the Money | $78.61In the Money | $-3.39In the Money | 2In the Money | 86In the Money | LLYOut of the Money | $36.15Out of the Money | $38.55Out of the Money | $42.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | |
LLYIn the Money | $77.05In the Money | $79.85In the Money | $76.55In the Money | $0.00In the Money | ---In the Money | 225In the Money | LLYOut of the Money | $40.50Out of the Money | $45.30Out of the Money | $45.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 250Out of the Money | |
LLYIn the Money | $71.45In the Money | $74.25In the Money | $71.00In the Money | $0.00In the Money | 1In the Money | 168In the Money | LLYOut of the Money | $44.90Out of the Money | $50.10Out of the Money | $50.30Out of the Money | $0.80Out of the Money | 2Out of the Money | 34Out of the Money | |
LLYUnderlying issue's last price | $66.45Underlying issue's last price | $68.25Underlying issue's last price | $68.63Underlying issue's last price | $2.83Underlying issue's last price | 3Underlying issue's last price | 217Underlying issue's last price | Filter Table By Strike Price of$820.00Underlying issue's last price | LLYUnderlying issue's last price | $49.50Underlying issue's last price | $51.75Underlying issue's last price | $53.87Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 23Underlying issue's last price |
LLYOut of the Money | $61.35Out of the Money | $63.25Out of the Money | $63.35Out of the Money | $2.40Out of the Money | 2Out of the Money | 32Out of the Money | LLYIn the Money | $54.65In the Money | $56.65In the Money | $61.65In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
LLYOut of the Money | $56.70Out of the Money | $58.65Out of the Money | $53.05Out of the Money | $-3.50Out of the Money | 4Out of the Money | 56Out of the Money | LLYIn the Money | $59.75In the Money | $61.80In the Money | $67.55In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
LLYOut of the Money | $52.40Out of the Money | $54.00Out of the Money | $51.20Out of the Money | $-1.42Out of the Money | 5Out of the Money | 160Out of the Money | LLYIn the Money | $65.40In the Money | $67.35In the Money | $76.28In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LLYOut of the Money | $47.70Out of the Money | $50.05Out of the Money | $49.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | LLYIn the Money | $67.65In the Money | $76.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LLYOut of the Money | $43.90Out of the Money | $47.20Out of the Money | $44.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | LLYIn the Money | $73.60In the Money | $82.90In the Money | $81.60In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
LLYOut of the Money | $40.15Out of the Money | $44.30Out of the Money | $38.11Out of the Money | $-1.89Out of the Money | 2Out of the Money | 195Out of the Money | LLYIn the Money | $80.70In the Money | $89.00In the Money | $137.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
LLYOut of the Money | $33.75Out of the Money | $35.85Out of the Money | $31.80Out of the Money | $-1.20Out of the Money | 185Out of the Money | 309Out of the Money | LLYIn the Money | $95.20In the Money | $103.00In the Money | $102.26In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
LLYOut of the Money | $27.70Out of the Money | $30.10Out of the Money | $29.39Out of the Money | $2.09Out of the Money | 2Out of the Money | 56Out of the Money | LLYIn the Money | $109.75In the Money | $118.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LLYOut of the Money | $23.30Out of the Money | $24.80Out of the Money | $19.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | LLYIn the Money | $124.10In the Money | $133.00In the Money | $208.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
LLYOut of the Money | $19.40Out of the Money | $20.50Out of the Money | $18.50Out of the Money | $2.55Out of the Money | 24Out of the Money | 47Out of the Money | LLYIn the Money | $141.75In the Money | $150.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LLYOut of the Money | $15.20Out of the Money | $17.70Out of the Money | $12.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 155Out of the Money | LLYIn the Money | $158.00In the Money | $167.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LLYOut of the Money | $12.50Out of the Money | $14.25Out of the Money | $12.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 299Out of the Money | LLYIn the Money | $177.10In the Money | $185.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LLYOut of the Money | $10.75Out of the Money | $11.85Out of the Money | $9.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | LLYIn the Money | $195.30In the Money | $203.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LLYOut of the Money | $8.75Out of the Money | $10.10Out of the Money | $7.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | LLYIn the Money | $214.45In the Money | $223.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LLYOut of the Money | $7.15Out of the Money | $8.40Out of the Money | $6.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | LLYIn the Money | $234.00In the Money | $243.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LLYOut of the Money | $5.20Out of the Money | $7.00Out of the Money | $6.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | LLYIn the Money | $254.00In the Money | $263.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LLYOut of the Money | $4.10Out of the Money | $5.60Out of the Money | $4.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | LLYIn the Money | $274.00In the Money | $283.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LLYOut of the Money | $3.25Out of the Money | $4.65Out of the Money | $3.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | LLYIn the Money | $294.00In the Money | $303.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LLYOut of the Money | $3.10Out of the Money | $4.20Out of the Money | $1.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | LLYIn the Money | $314.00In the Money | $323.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LLYOut of the Money | $2.19Out of the Money | $3.20Out of the Money | $3.15Out of the Money | $0.49Out of the Money | 1Out of the Money | 60Out of the Money | LLYIn the Money | $334.00In the Money | $343.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LLYOut of the Money | $1.74Out of the Money | $2.87Out of the Money | $2.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | LLYIn the Money | $354.00In the Money | $363.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LLYOut of the Money | $1.34Out of the Money | $2.50Out of the Money | $2.10Out of the Money | $0.26Out of the Money | 7Out of the Money | 5Out of the Money | LLYIn the Money | $374.15In the Money | $383.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |