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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
LYFTIn the Money | $12.20In the Money | $14.20In the Money | $16.15In the Money | $0.00In the Money | ---In the Money | 105In the Money | LYFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 484Out of the Money | |
LYFTIn the Money | $10.35In the Money | $12.00In the Money | $13.50In the Money | $0.00In the Money | ---In the Money | 137In the Money | LYFTOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,193Out of the Money | |
LYFTIn the Money | $8.20In the Money | $10.85In the Money | $10.40In the Money | $0.00In the Money | ---In the Money | 10In the Money | LYFTOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,396Out of the Money | |
LYFTIn the Money | $8.15In the Money | $9.65In the Money | $12.35In the Money | $0.00In the Money | ---In the Money | 314In the Money | LYFTOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 486Out of the Money | |
LYFTIn the Money | $7.35In the Money | $9.65In the Money | $8.25In the Money | $0.00In the Money | ---In the Money | 221In the Money | LYFTOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,001Out of the Money | |
LYFTIn the Money | $6.60In the Money | $7.80In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 568In the Money | LYFTOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,202Out of the Money | |
LYFTIn the Money | $5.60In the Money | $5.75In the Money | $6.52In the Money | $0.00In the Money | ---In the Money | 1,198In the Money | LYFTOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.13Out of the Money | $0.12Out of the Money | 1Out of the Money | 1,868Out of the Money | |
LYFTIn the Money | $4.30In the Money | $5.65In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | 455In the Money | LYFTOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,785Out of the Money | |
LYFTIn the Money | $2.46In the Money | $6.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYFTOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 8Out of the Money | 8Out of the Money | |
LYFTIn the Money | $3.65In the Money | $3.80In the Money | $4.25In the Money | $0.00In the Money | ---In the Money | 4,206In the Money | LYFTOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 11Out of the Money | 8,245Out of the Money | |
LYFTIn the Money | $3.20In the Money | $3.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYFTOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,007Out of the Money | |
LYFTIn the Money | $2.78In the Money | $2.84In the Money | $2.86In the Money | $0.24In the Money | 3In the Money | 2,320In the Money | LYFTNear the Money | $0.12Near the Money | $0.14Near the Money | $0.12Near the Money | $-0.07Near the Money | 7Near the Money | 7,632Near the Money | |
LYFTIn the Money | $1.52In the Money | $2.41In the Money | $2.26In the Money | $0.00In the Money | ---In the Money | 28In the Money | LYFTNear the Money | $0.18Near the Money | $0.21Near the Money | $0.21Near the Money | $-0.07Near the Money | 1Near the Money | 62Near the Money | |
LYFTIn the Money | $1.77In the Money | $2.01In the Money | $1.91In the Money | $0.00In the Money | ---In the Money | 1,172In the Money | LYFTNear the Money | $0.29Near the Money | $0.31Near the Money | $0.29Near the Money | $-0.11Near the Money | 4Near the Money | 4,624Near the Money | |
LYFTIn the Money | $1.62In the Money | $1.65In the Money | $1.68In the Money | $-0.40In the Money | 2In the Money | 2In the Money | LYFTNear the Money | $0.43Near the Money | $0.46Near the Money | $0.44Near the Money | $-0.13Near the Money | 6Near the Money | 1,063Near the Money | |
LYFTIn the Money | $1.31In the Money | $1.33In the Money | $1.32In the Money | $0.05In the Money | 157In the Money | 8,008In the Money | LYFTNear the Money | $0.62Near the Money | $0.64Near the Money | $0.63Near the Money | $-0.12Near the Money | 173Near the Money | 10,250Near the Money | |
LYFTUnderlying issue's last price | $1.04Underlying issue's last price | $1.06Underlying issue's last price | $1.06Underlying issue's last price | $0.02Underlying issue's last price | 198Underlying issue's last price | 120Underlying issue's last price | Filter Table By Strike Price of$15.50Underlying issue's last price | LYFTUnderlying issue's last price | $0.85Underlying issue's last price | $0.87Underlying issue's last price | $0.85Underlying issue's last price | $-0.17Underlying issue's last price | 43Underlying issue's last price | 1,721Underlying issue's last price |
LYFTNear the Money | $0.81Near the Money | $0.83Near the Money | $0.84Near the Money | $0.04Near the Money | 167Near the Money | 11,890Near the Money | LYFTIn the Money | $1.12In the Money | $1.14In the Money | $1.13In the Money | $-0.16In the Money | 36In the Money | 5,282In the Money | |
LYFTNear the Money | $0.61Near the Money | $0.65Near the Money | $0.69Near the Money | $0.08Near the Money | 5Near the Money | 2,799Near the Money | LYFTIn the Money | $1.43In the Money | $1.46In the Money | $1.43In the Money | $-0.14In the Money | 1In the Money | 544In the Money | |
LYFTNear the Money | $0.47Near the Money | $0.50Near the Money | $0.47Near the Money | $0.00Near the Money | 371Near the Money | 9,131Near the Money | LYFTIn the Money | $1.77In the Money | $1.93In the Money | $1.81In the Money | $-0.19In the Money | 4In the Money | 5,263In the Money | |
LYFTNear the Money | $0.34Near the Money | $0.38Near the Money | $0.37Near the Money | $-0.08Near the Money | 26Near the Money | 196Near the Money | LYFTIn the Money | $2.15In the Money | $2.25In the Money | $1.73In the Money | $0.00In the Money | ---In the Money | 69In the Money | |
LYFTNear the Money | $0.26Near the Money | $0.27Near the Money | $0.26Near the Money | $0.00Near the Money | 278Near the Money | 18,356Near the Money | LYFTIn the Money | $2.55In the Money | $2.75In the Money | $2.62In the Money | $-0.09In the Money | 135In the Money | 4,138In the Money | |
LYFTNear the Money | $0.19Near the Money | $0.22Near the Money | $0.19Near the Money | $-0.04Near the Money | 3Near the Money | 385Near the Money | LYFTIn the Money | $3.00In the Money | $3.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYFTOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $0.01Out of the Money | 181Out of the Money | 15,207Out of the Money | LYFTIn the Money | $3.45In the Money | $3.50In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 1,530In the Money | |
LYFTOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | LYFTIn the Money | $3.90In the Money | $4.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYFTOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 186Out of the Money | 66,682Out of the Money | LYFTIn the Money | $4.35In the Money | $4.45In the Money | $4.25In the Money | $0.00In the Money | ---In the Money | 3,184In the Money | |
LYFTOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LYFTIn the Money | $4.85In the Money | $4.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYFTOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 207Out of the Money | 1,981Out of the Money | LYFTIn the Money | $5.35In the Money | $5.45In the Money | $5.25In the Money | $1.09In the Money | 10In the Money | 320In the Money | |
LYFTOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | LYFTIn the Money | $5.85In the Money | $5.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYFTOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.04Out of the Money | 105Out of the Money | 1,369Out of the Money | LYFTIn the Money | $6.30In the Money | $6.45In the Money | $4.76In the Money | $0.00In the Money | ---In the Money | 189In the Money | |
LYFTOut of the Money | $0.02Out of the Money | $0.24Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 200Out of the Money | 1Out of the Money | LYFTIn the Money | $6.45In the Money | $8.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYFTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.02Out of the Money | 1Out of the Money | 807Out of the Money | LYFTIn the Money | $6.00In the Money | $7.45In the Money | $7.15In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
LYFTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 2Out of the Money | 3,320Out of the Money | LYFTIn the Money | $7.70In the Money | $8.45In the Money | $7.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYFTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 85Out of the Money | 4,956Out of the Money | LYFTIn the Money | $7.55In the Money | $10.85In the Money | $7.02In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
LYFTOut of the Money | $0.01Out of the Money | $0.40Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,398Out of the Money | LYFTIn the Money | $8.30In the Money | $11.90In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYFTOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,440Out of the Money | LYFTIn the Money | $11.00In the Money | $13.40In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
LYFTOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 684Out of the Money | LYFTIn the Money | $10.35In the Money | $13.90In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
LYFTOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 212Out of the Money | LYFTIn the Money | $12.90In the Money | $15.40In the Money | $9.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYFTOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 327Out of the Money | LYFTIn the Money | $12.85In the Money | $16.40In the Money | $11.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYFTOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 152Out of the Money | LYFTIn the Money | $13.40In the Money | $15.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYFTOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 280Out of the Money | LYFTIn the Money | $15.85In the Money | $18.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYFTOut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | LYFTIn the Money | $15.35In the Money | $18.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYFTOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | LYFTIn the Money | $18.25In the Money | $20.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYFTOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 473Out of the Money | LYFTIn the Money | $17.35In the Money | $21.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYFTOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 556Out of the Money | LYFTIn the Money | $18.65In the Money | $21.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYFTOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 433Out of the Money | LYFTIn the Money | $19.25In the Money | $22.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYFTOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 319Out of the Money | LYFTIn the Money | $21.75In the Money | $22.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYFTOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 193Out of the Money | LYFTIn the Money | $21.25In the Money | $25.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYFTOut of the Money | $0.00Out of the Money | $1.26Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 216Out of the Money | LYFTIn the Money | $22.30In the Money | $26.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |