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 | $25.60In the Money | $28.25In 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 | $22.60In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LVSIn the Money | $22.20In the Money | $22.60In 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 | $21.70In the Money | $22.20In 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 | $21.10In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LVSIn the Money | $20.55In the Money | $21.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LVSOut of the Money | ---Out of the Money | $0.53Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LVSIn the Money | $20.15In the Money | $20.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LVSOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LVSIn the Money | $19.55In the Money | $20.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LVSOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
LVSIn the Money | $19.20In the Money | $19.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LVSOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LVSIn the Money | $18.65In the Money | $19.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LVSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 167Out of the Money | |
LVSIn the Money | $18.10In the Money | $18.60In 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 | $17.70In the Money | $18.90In 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 | $17.15In the Money | $18.80In 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 | $16.50In the Money | $17.10In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | LVSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
LVSIn the Money | $16.10In 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 | $0.75Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
LVSIn the Money | $15.55In the Money | $16.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LVSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 236Out of the Money | |
LVSIn the Money | $15.15In the Money | $15.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LVSOut of the Money | ---Out of the Money | $0.56Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LVSIn the Money | $14.70In the Money | $15.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LVSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
LVSIn the Money | $14.15In the Money | $14.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LVSOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
LVSIn the Money | $13.70In the Money | $14.15In the Money | $13.27In the Money | $0.00In the Money | ---In the Money | 2In the Money | LVSOut of the Money | ---Out of the Money | $0.02Out 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 | $13.60In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | LVSOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
LVSIn the Money | $12.70In the Money | $13.10In the Money | $3.85In the Money | $0.00In the Money | ---In the Money | 18In the Money | LVSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
LVSIn the Money | $12.00In the Money | $12.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LVSOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
LVSIn the Money | $11.50In the Money | $12.05In the Money | $12.55In the Money | $4.10In the Money | 4In the Money | 117In the Money | LVSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
LVSIn the Money | $11.20In the Money | $11.60In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | LVSOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
LVSIn the Money | $10.70In the Money | $11.05In the Money | $11.15In the Money | $0.00In the Money | ---In the Money | 542In the Money | LVSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.23Out of the Money | 13Out of the Money | 113Out of the Money | |
LVSIn the Money | $10.30In the Money | $10.55In the Money | $9.51In the Money | $0.00In the Money | ---In the Money | 129In the Money | LVSOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
LVSIn the Money | $9.80In the Money | $10.05In the Money | $10.15In the Money | $0.00In the Money | ---In the Money | 235In the Money | LVSOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 342Out of the Money | |
LVSIn the Money | $9.35In the Money | $9.55In the Money | $10.03In the Money | $0.48In the Money | 4In the Money | 231In the Money | LVSOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 217Out of the Money | |
LVSIn the Money | $8.85In the Money | $9.00In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | 590In 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 | 1Out of the Money | 178Out of the Money | |
LVSIn the Money | $8.35In the Money | $8.55In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 190In the Money | LVSOut 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 | 222Out of the Money | |
LVSIn the Money | $7.85In the Money | $8.00In the Money | $7.95In the Money | $0.05In the Money | 9In the Money | 543In the Money | LVSOut of the Money | ---Out of the Money | $0.02Out 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 | $7.55In the Money | $7.31In the Money | $1.21In the Money | 3In the Money | 114In the Money | LVSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
LVSIn the Money | $6.85In the Money | $7.00In the Money | $6.83In the Money | $-0.02In the Money | 10In the Money | 218In the Money | LVSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | |
LVSIn the Money | $6.35In the Money | $6.55In the Money | $6.90In the Money | $1.95In the Money | 3In the Money | 30In the Money | LVSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 135Out of the Money | |
LVSIn the Money | $5.85In the Money | $6.05In the Money | $6.40In the Money | $-0.15In the Money | 6In the Money | 238In the Money | LVSOut of the Money | ---Out of the Money | $0.27Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | |
LVSIn the Money | $5.20In the Money | $5.55In the Money | $5.61In the Money | $0.26In the Money | 4In the Money | 84In the Money | LVSOut of the Money | ---Out of the Money | $0.15Out 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 | $5.05In the Money | $5.65In the Money | $0.30In the Money | 3In the Money | 320In the Money | LVSOut 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 | 393Out of the Money | |
LVSIn the Money | $4.35In the Money | $4.50In the Money | $4.75In the Money | $-0.05In the Money | 1In the Money | 153In the Money | LVSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,115Out of the Money | |
LVSIn the Money | $3.70In the Money | $4.05In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 112In the Money | LVSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 23Out of the Money | 259Out of the Money | |
LVSIn the Money | $3.40In the Money | $3.55In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 281In the Money | LVSOut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 3Out of the Money | 454Out of the Money | |
LVSIn the Money | $2.90In the Money | $3.45In the Money | $2.87In the Money | $-0.32In the Money | 13In the Money | 463In the Money | LVSNear the Money | $0.02Near the Money | $0.03Near the Money | $0.04Near the Money | $-0.01Near the Money | 77Near the Money | 1,622Near the Money | |
LVSIn the Money | $2.41In the Money | $2.55In the Money | $2.56In the Money | $0.16In the Money | 1In the Money | 212In the Money | LVSNear the Money | $0.03Near the Money | $0.06Near the Money | $0.08Near the Money | $-0.10Near the Money | 10Near the Money | 1,647Near the Money | |
LVSIn the Money | $1.96In the Money | $2.07In the Money | $2.03In the Money | $-0.30In the Money | 37In the Money | 529In the Money | LVSNear the Money | $0.06Near the Money | $0.10Near the Money | $0.10Near the Money | $-0.13Near the Money | 236Near the Money | 1,773Near the Money | |
LVSUnderlying issue's last price | $1.15Underlying issue's last price | $1.28Underlying issue's last price | $1.18Underlying issue's last price | $-0.16Underlying issue's last price | 138Underlying issue's last price | 1,296Underlying issue's last price | Filter Table By Strike Price of$51.00Underlying issue's last price | LVSUnderlying issue's last price | $0.26Underlying issue's last price | $0.29Underlying issue's last price | $0.26Underlying issue's last price | $-0.05Underlying issue's last price | 174Underlying issue's last price | 521Underlying issue's last price |
LVSNear the Money | $0.61Near the Money | $0.64Near the Money | $0.61Near the Money | $-0.12Near the Money | 816Near the Money | 1,839Near the Money | LVSIn the Money | $0.69In the Money | $0.72In the Money | $0.81In the Money | $0.02In the Money | 153In the Money | 424In the Money | |
LVSNear the Money | $0.28Near the Money | $0.32Near the Money | $0.31Near the Money | $-0.11Near the Money | 43Near the Money | 682Near the Money | LVSIn the Money | $1.35In the Money | $1.39In the Money | $1.39In the Money | $-0.66In the Money | 619In the Money | 384In the Money | |
LVSNear the Money | $0.12Near the Money | $0.15Near the Money | $0.13Near the Money | $-0.18Near the Money | 120Near the Money | 462Near the Money | LVSIn the Money | $2.09In the Money | $2.28In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
LVSOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.14Out of the Money | 167Out of the Money | 142Out of the Money | LVSIn the Money | $3.05In the Money | $3.25In the Money | $2.78In the Money | $2.78In the Money | 1In the Money | ---In the Money | |
LVSOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 12Out of the Money | 1,166Out of the Money | LVSIn the Money | $4.00In the Money | $4.25In the Money | $4.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
LVSOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.01Out of the Money | 11Out of the Money | 30Out of the Money | LVSIn the Money | $5.00In the Money | $5.30In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 10In 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 | 2Out of the Money | LVSIn the Money | $6.00In the Money | $6.25In 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 | $-0.06Out of the Money | 3Out of the Money | 8Out of the Money | LVSIn the Money | $8.00In the Money | $8.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |