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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
LVSIn the Money | $25.25In the Money | $29.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LVSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LVSIn the Money | $21.30In the Money | $25.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LVSOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LVSIn the Money | $21.60In the Money | $24.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LVSOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LVSIn the Money | $21.15In the Money | $22.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LVSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
LVSIn the Money | $20.65In the Money | $21.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LVSOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LVSIn the Money | $19.25In the Money | $23.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LVSOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LVSIn the Money | $19.65In the Money | $21.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LVSOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LVSIn the Money | $18.25In the Money | $21.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LVSOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
LVSIn the Money | $18.55In the Money | $21.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LVSOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LVSIn the Money | $18.10In the Money | $20.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LVSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 167Out of the Money | |
LVSIn the Money | $17.60In the Money | $19.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LVSOut of the Money | ---Out of the Money | $0.54Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LVSIn the Money | $18.00In the Money | $19.65In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 13In the Money | LVSOut 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 | 63Out of the Money | |
LVSIn the Money | $16.60In the Money | $17.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LVSOut of the Money | ---Out of the Money | $0.54Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LVSIn the Money | $16.15In the Money | $17.50In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | LVSOut of the Money | ---Out of the Money | $0.55Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
LVSIn the Money | $15.60In the Money | $16.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LVSOut of the Money | ---Out of the Money | $0.56Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
LVSIn the Money | $15.15In the Money | $17.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LVSOut of the Money | ---Out of the Money | $0.57Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 236Out of the Money | |
LVSIn the Money | $14.55In the Money | $16.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LVSOut of the Money | ---Out of the Money | $0.56Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LVSIn the Money | $14.15In the Money | $16.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LVSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
LVSIn the Money | $13.35In the Money | $14.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LVSOut of the Money | ---Out of the Money | $0.58Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
LVSIn the Money | $13.15In the Money | $15.40In the Money | $13.27In the Money | $0.00In the Money | ---In the Money | 2In the Money | LVSOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
LVSIn the Money | $13.20In the Money | $14.40In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | LVSOut of the Money | ---Out of the Money | $0.63Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
LVSIn the Money | $11.80In the Money | $14.45In the Money | $3.85In the Money | $0.00In the Money | ---In the Money | 18In the Money | LVSOut of the Money | ---Out of the Money | $0.62Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
LVSIn the Money | $12.45In the Money | $12.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LVSOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
LVSIn the Money | $10.95In the Money | $12.10In the Money | $8.45In the Money | $0.00In the Money | ---In the Money | 117In the Money | LVSOut of the Money | ---Out of the Money | $0.62Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
LVSIn the Money | $11.45In the Money | $11.70In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | LVSOut of the Money | ---Out of the Money | $0.68Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
LVSIn the Money | $10.95In the Money | $11.10In the Money | $11.15In the Money | $1.85In the Money | 12In the Money | 534In the Money | LVSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.24Out of the Money | $0.23Out of the Money | 1Out of the Money | 113Out of the Money | |
LVSIn the Money | $10.35In the Money | $10.60In the Money | $9.51In the Money | $0.00In the Money | ---In the Money | 129In the Money | LVSOut of the Money | ---Out of the Money | $0.76Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
LVSIn the Money | $10.00In the Money | $10.20In the Money | $10.15In the Money | $1.68In the Money | 1In the Money | 235In the Money | LVSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 116Out of the Money | 232Out of the Money | |
LVSIn the Money | $9.10In the Money | $9.60In the Money | $9.55In the Money | $1.56In the Money | 1In the Money | 230In the Money | LVSOut of the Money | ---Out of the Money | $0.34Out of the Money | $0.27Out of the Money | $0.17Out of the Money | 1Out of the Money | 217Out of the Money | |
LVSIn the Money | $8.90In the Money | $9.10In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | 590In the Money | LVSOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 178Out of the Money | |
LVSIn the Money | $8.50In the Money | $8.65In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 190In the Money | LVSOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 222Out of the Money | |
LVSIn the Money | $8.00In the Money | $8.10In the Money | $8.34In the Money | $1.82In the Money | 13In the Money | 544In the Money | LVSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 831Out of the Money | |
LVSIn the Money | $7.35In the Money | $7.80In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 114In the Money | LVSOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
LVSIn the Money | $7.00In the Money | $7.10In the Money | $6.85In the Money | $1.28In the Money | 17In the Money | 223In the Money | LVSOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | |
LVSIn the Money | $6.45In the Money | $6.70In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 30In the Money | LVSOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 135Out of the Money | |
LVSIn the Money | $5.80In the Money | $6.10In the Money | $6.55In the Money | $2.11In the Money | 3In the Money | 240In the Money | LVSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.05Out of the Money | 111Out of the Money | 15Out of the Money | |
LVSIn the Money | $5.15In the Money | $5.70In the Money | $5.35In the Money | $0.35In the Money | 1In the Money | 84In the Money | LVSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 724Out of the Money | |
LVSIn the Money | $4.85In the Money | $5.10In the Money | $5.35In the Money | $1.75In the Money | 43In the Money | 300In the Money | LVSOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 36Out of the Money | 409Out of the Money | |
LVSIn the Money | $4.50In the Money | $4.65In the Money | $4.80In the Money | $1.70In the Money | 1In the Money | 153In the Money | LVSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.08Out of the Money | 3Out of the Money | 3,112Out of the Money | |
LVSIn the Money | $3.95In the Money | $4.15In the Money | $3.40In the Money | $0.75In the Money | 3In the Money | 113In the Money | LVSOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.20Out of the Money | 22Out of the Money | 267Out of the Money | |
LVSIn the Money | $3.50In the Money | $3.75In the Money | $3.60In the Money | $1.04In the Money | 1In the Money | 281In the Money | LVSOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.28Out of the Money | 25Out of the Money | 457Out of the Money | |
LVSIn the Money | $3.05In the Money | $3.15In the Money | $3.19In the Money | $1.46In the Money | 112In the Money | 520In the Money | LVSNear the Money | $0.04Near the Money | $0.07Near the Money | $0.05Near the Money | $-0.37Near the Money | 192Near the Money | 1,720Near the Money | |
LVSIn the Money | $2.46In the Money | $2.71In the Money | $2.40In the Money | $0.85In the Money | 1In the Money | 213In the Money | LVSNear the Money | $0.07Near the Money | $0.10Near the Money | $0.18Near the Money | $-0.41Near the Money | 29Near the Money | 1,632Near the Money | |
LVSIn the Money | $2.15In the Money | $2.31In the Money | $2.33In the Money | $1.15In the Money | 320In the Money | 478In the Money | LVSNear the Money | $0.12Near the Money | $0.16Near the Money | $0.17Near the Money | $-0.57Near the Money | 155Near the Money | 1,657Near the Money | |
LVSUnderlying issue's last price | $1.37Underlying issue's last price | $1.45Underlying issue's last price | $1.46Underlying issue's last price | $0.71Underlying issue's last price | 336Underlying issue's last price | 1,247Underlying issue's last price | Filter Table By Strike Price of$51.00Underlying issue's last price | LVSUnderlying issue's last price | $0.34Underlying issue's last price | $0.38Underlying issue's last price | $0.31Underlying issue's last price | $-0.99Underlying issue's last price | 139Underlying issue's last price | 489Underlying issue's last price |
LVSNear the Money | $0.72Near the Money | $0.87Near the Money | $0.93Near the Money | $0.47Near the Money | 1,426Near the Money | 1,818Near the Money | LVSNear the Money | $0.74Near the Money | $0.82Near the Money | $0.68Near the Money | $-1.47Near the Money | 200Near the Money | 407Near the Money | |
LVSNear the Money | $0.41Near the Money | $0.49Near the Money | $0.52Near the Money | $0.24Near the Money | 141Near the Money | 673Near the Money | LVSIn the Money | $1.36In the Money | $1.44In the Money | $2.05In the Money | $-0.78In the Money | 5In the Money | 379In the Money | |
LVSNear the Money | $0.23Near the Money | $0.37Near the Money | $0.31Near the Money | $0.16Near the Money | 120Near the Money | 383Near the Money | LVSIn the Money | $2.11In the Money | $2.26In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
LVSNear the Money | $0.13Near the Money | $0.18Near the Money | $0.22Near the Money | $0.15Near the Money | 102Near the Money | 61Near the Money | LVSIn the Money | $2.95In the Money | $3.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LVSOut of the Money | $0.07Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $0.05Out of the Money | 1,101Out of the Money | 1,222Out of the Money | LVSIn the Money | $3.95In the Money | $4.80In the Money | $4.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
LVSOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $0.06Out of the Money | 30Out of the Money | ---Out of the Money | LVSIn the Money | $4.85In the Money | $5.40In the Money | $5.00In the Money | $5.00In the Money | 10In the Money | ---In the Money | |
LVSOut of the Money | $0.01Out of the Money | $1.24Out of the Money | $0.04Out of the Money | $0.04Out of the Money | 2Out of the Money | ---Out of the Money | LVSIn the Money | $5.75In the Money | $6.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LVSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | LVSIn the Money | $6.90In the Money | $8.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |