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 | $14.75In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | 100In 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 | 483Out of the Money | |
LYFTIn the Money | $10.75In the Money | $13.75In the Money | $8.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | LYFTOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
LYFTIn the Money | $9.40In the Money | $11.20In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 167In 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 | 1,197Out of the Money | |
LYFTIn the Money | $9.60In the Money | $10.75In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 23In the Money | LYFTOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 205Out of the Money | |
LYFTIn the Money | $8.50In the Money | $10.15In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 122In the Money | LYFTOut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,888Out of the Money | |
LYFTIn the Money | $7.35In the Money | $9.55In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 57In 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 | 579Out of the Money | |
LYFTIn the Money | $4.90In the Money | $6.80In the Money | $9.55In the Money | $0.00In the Money | ---In the Money | 79In the Money | LYFTOut of the Money | $0.01Out of the Money | $0.41Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | |
LYFTIn the Money | $5.25In the Money | $5.85In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 241In the Money | LYFTOut of the Money | $0.01Out of the Money | $0.22Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 9Out of the Money | 468Out of the Money | |
LYFTIn the Money | $4.75In the Money | $4.85In the Money | $4.55In the Money | $0.00In the Money | ---In the Money | 509In the Money | LYFTOut of the Money | $0.06Out of the Money | $0.14Out of the Money | $0.10Out of the Money | $0.01Out of the Money | 1Out of the Money | 433Out of the Money | |
LYFTIn the Money | $3.85In the Money | $3.95In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 804In the Money | LYFTOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-0.02Out of the Money | 3Out of the Money | 1,953Out of the Money | |
LYFTIn the Money | $3.00In the Money | $3.10In the Money | $3.10In the Money | $-1.20In the Money | 2In the Money | 406In the Money | LYFTNear the Money | $0.28Near the Money | $0.32Near the Money | $0.28Near the Money | $-0.09Near the Money | 34Near the Money | 2,870Near the Money | |
LYFTIn the Money | $2.28In the Money | $2.33In the Money | $2.29In the Money | $-0.91In the Money | 42In the Money | 441In the Money | LYFTNear the Money | $0.55Near the Money | $0.58Near the Money | $0.53Near the Money | $-0.11Near the Money | 960Near the Money | 3,173Near the Money | |
LYFTUnderlying issue's last price | $1.68Underlying issue's last price | $1.72Underlying issue's last price | $1.67Underlying issue's last price | $0.03Underlying issue's last price | 96Underlying issue's last price | 4,416Underlying issue's last price | Filter Table By Strike Price of$15.00Underlying issue's last price | LYFTUnderlying issue's last price | $0.92Underlying issue's last price | $0.96Underlying issue's last price | $0.90Underlying issue's last price | $-0.17Underlying issue's last price | 992Underlying issue's last price | 3,300Underlying issue's last price |
LYFTNear the Money | $1.18Near the Money | $1.22Near the Money | $1.19Near the Money | $0.07Near the Money | 23Near the Money | 1,232Near the Money | LYFTIn the Money | $1.43In the Money | $1.46In the Money | $1.40In the Money | $-0.20In the Money | 154In the Money | 2,462In the Money | |
LYFTNear the Money | $0.81Near the Money | $0.83Near the Money | $0.83Near the Money | $0.03Near the Money | 362Near the Money | 6,441Near the Money | LYFTIn the Money | $2.04In the Money | $2.10In the Money | $2.06In the Money | $-0.17In the Money | 92In the Money | 2,336In the Money | |
LYFTNear the Money | $0.52Near the Money | $0.56Near the Money | $0.54Near the Money | $0.01Near the Money | 20Near the Money | 5,296Near the Money | LYFTIn the Money | $2.50In the Money | $2.83In the Money | $2.26In the Money | $0.00In the Money | ---In the Money | 1,703In the Money | |
LYFTOut of the Money | $0.34Out of the Money | $0.37Out of the Money | $0.38Out of the Money | $0.02Out of the Money | 42Out of the Money | 1,682Out of the Money | LYFTIn the Money | $3.55In the Money | $3.65In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 1,074In the Money | |
LYFTOut of the Money | $0.23Out of the Money | $0.26Out of the Money | $0.24Out of the Money | $0.00Out of the Money | 37Out of the Money | 4,227Out of the Money | LYFTIn the Money | $4.45In the Money | $4.55In the Money | $3.81In the Money | $0.00In the Money | ---In the Money | 802In the Money | |
LYFTOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,146Out of the Money | LYFTIn the Money | $5.40In the Money | $5.50In the Money | $4.25In the Money | $0.00In the Money | ---In the Money | 1,705In the Money | |
LYFTOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.02Out of the Money | 1Out of the Money | 2,080Out of the Money | LYFTIn the Money | $6.35In the Money | $6.45In the Money | $6.20In the Money | $1.10In the Money | 3In the Money | 241In the Money | |
LYFTOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.04Out of the Money | 8Out of the Money | 697Out of the Money | LYFTIn the Money | $7.35In the Money | $7.45In the Money | $7.19In the Money | $0.00In the Money | ---In the Money | 235In the Money | |
LYFTOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 200Out of the Money | 284Out of the Money | LYFTIn the Money | $8.30In the Money | $8.40In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 378In the Money | |
LYFTOut of the Money | $0.06Out of the Money | $0.43Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 8Out of the Money | 2,295Out of the Money | LYFTIn the Money | $8.65In the Money | $9.75In the Money | $8.13In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
LYFTOut of the Money | $0.02Out of the Money | $0.42Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 523Out of the Money | LYFTIn the Money | $8.25In the Money | $10.45In the Money | $9.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYFTOut of the Money | $0.01Out of the Money | $0.46Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,389Out of the Money | LYFTIn the Money | $10.40In the Money | $11.45In the Money | $10.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYFTOut of the Money | $0.01Out of the Money | $0.44Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,218Out of the Money | LYFTIn the Money | $11.30In the Money | $13.85In the Money | $9.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
LYFTOut of the Money | $0.01Out of the Money | $0.43Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 347Out of the Money | LYFTIn the Money | $13.05In the Money | $15.40In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
LYFTOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,312Out of the Money | LYFTIn the Money | $14.25In the Money | $16.20In the Money | $11.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYFTOut of the Money | $0.01Out of the Money | $0.41Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 158Out of the Money | LYFTIn the Money | $15.15In the Money | $17.20In 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 | $0.40Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | LYFTIn the Money | $15.20In the Money | $17.85In 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 | $0.39Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 98Out of the Money | LYFTIn the Money | $16.95In the Money | $19.40In 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 | $0.39Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | LYFTIn the Money | $17.65In the Money | $19.80In 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 | $0.38Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 639Out of the Money | LYFTIn the Money | $17.25In the Money | $21.50In 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 | $0.38Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 911Out of the Money | LYFTIn the Money | $18.35In the Money | $22.50In 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 | $0.38Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 199Out of the Money | LYFTIn the Money | $20.85In 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 | $1.00Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 185Out of the Money | LYFTIn the Money | $21.50In 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 | $1.27Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 138Out of the Money | LYFTIn the Money | $21.30In the Money | $25.35In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 218Out of the Money | LYFTIn the Money | $22.65In the Money | $26.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |