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 | $14.05In the Money | $14.15In the Money | $14.45In the Money | $0.00In the Money | ---In the Money | 3In the Money | LYFTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LYFTIn the Money | $13.05In the Money | $13.20In the Money | $9.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | LYFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 151Out of the Money | |
LYFTIn the Money | $12.00In the Money | $12.25In the Money | $7.09In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYFTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LYFTIn the Money | $10.95In the Money | $11.20In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | LYFTOut 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 | 1Out of the Money | |
LYFTIn the Money | $10.45In the Money | $10.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYFTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LYFTIn the Money | $10.00In the Money | $10.20In the Money | $10.89In the Money | $0.00In the Money | ---In the Money | 35In the Money | LYFTOut 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 | 29Out of the Money | |
LYFTIn the Money | $9.50In the Money | $9.65In the Money | $4.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | LYFTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LYFTIn the Money | $9.05In the Money | $9.15In the Money | $9.35In the Money | $0.00In the Money | ---In the Money | 29In the Money | LYFTOut 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 | 375Out of the Money | |
LYFTIn the Money | $8.50In the Money | $8.70In the Money | $8.15In the Money | $0.00In the Money | ---In the Money | 5In the Money | LYFTOut 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 | 3Out of the Money | |
LYFTIn the Money | $8.05In the Money | $8.15In the Money | $8.11In the Money | $0.31In the Money | 1In the Money | 142In the Money | LYFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 1,068Out of the Money | |
LYFTIn the Money | $7.55In the Money | $7.65In the Money | $2.66In the Money | $0.00In the Money | ---In the Money | 19In the Money | LYFTOut 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 | 23Out of the Money | |
LYFTIn the Money | $7.10In the Money | $7.15In the Money | $7.24In the Money | $-0.01In the Money | 1In the Money | 422In the Money | LYFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,901Out of the Money | |
LYFTIn the Money | $6.55In the Money | $6.65In the Money | $6.65In the Money | $0.00In the Money | ---In the Money | 4In the Money | LYFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 22Out of the Money | 5,401Out of the Money | |
LYFTIn the Money | $6.10In the Money | $6.15In the Money | $6.15In the Money | $-0.15In the Money | 43In the Money | 923In the Money | LYFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 32Out of the Money | 5,092Out of the Money | |
LYFTIn the Money | $5.60In the Money | $5.65In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | 414In the Money | LYFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 439Out of the Money | |
LYFTIn the Money | $5.10In the Money | $5.15In the Money | $5.06In the Money | $-0.04In the Money | 31In the Money | 1,125In the Money | LYFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 10Out of the Money | 4,338Out of the Money | |
LYFTIn the Money | $4.55In the Money | $4.65In the Money | $4.62In the Money | $0.37In the Money | 6In the Money | 548In the Money | LYFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,265Out of the Money | |
LYFTIn the Money | $4.05In the Money | $4.15In the Money | $4.09In the Money | $0.05In the Money | 216In the Money | 12,657In the Money | LYFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11,109Out of the Money | |
LYFTIn the Money | $3.55In the Money | $3.65In the Money | $3.60In the Money | $0.35In the Money | 47In the Money | 2,487In the Money | LYFTOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,473Out of the Money | |
LYFTIn the Money | $3.10In the Money | $3.15In the Money | $3.15In the Money | $0.18In the Money | 100In the Money | 3,062In the Money | LYFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 911Out of the Money | |
LYFTIn the Money | $2.57In the Money | $2.65In the Money | $2.60In the Money | $-0.05In the Money | 7In the Money | 1,912In the Money | LYFTNear the Money | ---Near the Money | $0.03Near the Money | $0.01Near the Money | $0.00Near the Money | 1Near the Money | 186Near the Money | |
LYFTIn the Money | $2.09In the Money | $2.15In the Money | $2.09In the Money | $0.11In the Money | 418In the Money | 4,223In the Money | LYFTNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 703Near the Money | |
LYFTIn the Money | $1.60In the Money | $1.64In the Money | $1.62In the Money | $0.22In the Money | 492In the Money | 1,240In the Money | LYFTNear the Money | ---Near the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | 3Near the Money | 720Near the Money | |
LYFTIn the Money | $1.09In the Money | $1.14In the Money | $1.11In the Money | $0.12In the Money | 59In the Money | 10,102In the Money | LYFTNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 1Near the Money | 670Near the Money | |
LYFTIn the Money | $0.59In the Money | $0.64In the Money | $0.53In the Money | $0.03In the Money | 175In the Money | 1,988In the Money | LYFTNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.05Near the Money | 120Near the Money | 1,084Near the Money | |
LYFTUnderlying issue's last price | $0.13Underlying issue's last price | $0.16Underlying issue's last price | $0.12Underlying issue's last price | $-0.13Underlying issue's last price | 510Underlying issue's last price | 1,915Underlying issue's last price | Filter Table By Strike Price of$18.00Underlying issue's last price | LYFTUnderlying issue's last price | $0.02Underlying issue's last price | $0.04Underlying issue's last price | $0.02Underlying issue's last price | $-0.21Underlying issue's last price | 809Underlying issue's last price | 1,118Underlying issue's last price |
LYFTNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.04Near the Money | 810Near the Money | 2,003Near the Money | LYFTIn the Money | $0.37In the Money | $0.41In the Money | $0.49In the Money | $-0.14In the Money | 1,699In the Money | 1,074In the Money | |
LYFTNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 373Near the Money | 6,561Near the Money | LYFTIn the Money | $0.86In the Money | $0.96In the Money | $0.89In the Money | $0.18In the Money | 24In the Money | 678In the Money | |
LYFTNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 43Near the Money | 896Near the Money | LYFTIn the Money | $1.22In the Money | $1.56In the Money | $1.33In the Money | $-0.55In the Money | 51In the Money | 95In the Money | |
LYFTNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 3Near the Money | 3,098Near the Money | LYFTIn the Money | $1.82In the Money | $2.09In the Money | $2.18In the Money | $0.00In the Money | ---In the Money | 52In the Money | |
LYFTNear the Money | ---Near the Money | $0.01Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 4,681Near the Money | LYFTIn the Money | $2.86In the Money | $2.99In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
LYFTOut 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 | 442Out of the Money | LYFTIn the Money | $3.35In the Money | $3.95In the Money | $3.70In the Money | $-0.15In the Money | 1In the Money | 5In the Money | |
LYFTOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | LYFTIn the Money | $4.05In the Money | $5.05In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
LYFTOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LYFTIn the Money | $5.05In the Money | $6.05In the Money | $5.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,591Out of the Money | LYFTIn the Money | $6.00In the Money | $7.05In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 10In the Money |