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 | $14.50In the Money | $14.65In 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 | $13.45In the Money | $13.65In 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 | $12.50In the Money | $12.65In 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 | $11.45In the Money | $11.65In 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 | $11.00In the Money | $11.15In 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 | $10.50In the Money | $10.65In the Money | $10.89In the Money | $1.19In the Money | 11In the Money | 36In 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 | $10.00In the Money | $10.15In 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 | $9.50In the Money | $9.65In the Money | $9.70In the Money | $1.35In the Money | 10In 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 | $9.00In the Money | $9.15In 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 | $8.50In the Money | $8.60In the Money | $8.66In the Money | $0.76In the Money | 20In the Money | 142In the Money | LYFTOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | 1Out of the Money | 1,079Out of the Money | |
LYFTIn the Money | $8.00In the Money | $8.10In the Money | $2.66In the Money | $0.00In the Money | ---In the Money | 19In the Money | LYFTOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
LYFTIn the Money | $7.50In the Money | $7.60In the Money | $7.55In the Money | $1.00In 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 | $-0.01Out of the Money | 1Out of the Money | 3,902Out of the Money | |
LYFTIn the Money | $7.00In the Money | $7.10In the Money | $7.40In the Money | $0.42In the Money | 1In the Money | 3In 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 | 10Out of the Money | 5,402Out of the Money | |
LYFTIn the Money | $6.50In the Money | $6.60In the Money | $6.70In the Money | $0.94In the Money | 103In the Money | 1,023In 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 | 12Out of the Money | 5,114Out of the Money | |
LYFTIn the Money | $6.00In the Money | $6.10In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 414In 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 | 439Out of the Money | |
LYFTIn the Money | $5.50In the Money | $5.60In the Money | $5.60In the Money | $1.18In the Money | 137In the Money | 1,268In 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 | 14Out of the Money | 4,351Out of the Money | |
LYFTIn the Money | $5.00In the Money | $5.10In the Money | $5.45In the Money | $1.13In the Money | 2In the Money | 550In 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 | 3Out of the Money | 3,267Out of the Money | |
LYFTIn the Money | $4.50In the Money | $4.60In the Money | $4.60In the Money | $1.04In the Money | 161In the Money | 14,253In 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 | $4.00In the Money | $4.10In the Money | $4.10In the Money | $0.80In the Money | 10In the Money | 2,518In the Money | LYFTOut 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 | 1,473Out of the Money | |
LYFTIn the Money | $3.50In the Money | $3.60In the Money | $3.55In the Money | $1.02In the Money | 95In the Money | 3,225In the Money | LYFTOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 4Out of the Money | 914Out of the Money | |
LYFTIn the Money | $3.00In the Money | $3.10In the Money | $3.05In the Money | $0.77In the Money | 31In the Money | 2,167In 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 | 4Out of the Money | 186Out of the Money | |
LYFTIn the Money | $2.55In the Money | $2.60In the Money | $2.73In the Money | $0.91In the Money | 127In the Money | 4,448In the Money | LYFTNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.02Near the Money | 5Near the Money | 592Near the Money | |
LYFTIn the Money | $1.92In the Money | $2.19In the Money | $2.44In the Money | $1.09In the Money | 51In the Money | 1,340In the Money | LYFTNear the Money | $0.02Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.04Near the Money | 159Near the Money | 755Near the Money | |
LYFTIn the Money | $1.57In the Money | $1.76In the Money | $1.92In the Money | $1.00In the Money | 474In the Money | 10,087In the Money | LYFTNear the Money | $0.03Near the Money | $0.04Near the Money | $0.04Near the Money | $-0.10Near the Money | 121Near the Money | 821Near the Money | |
LYFTIn the Money | $1.10In the Money | $1.18In the Money | $1.27In the Money | $0.69In the Money | 138In the Money | 2,013In the Money | LYFTNear the Money | $0.08Near the Money | $0.10Near the Money | $0.08Near the Money | $-0.23Near the Money | 624Near the Money | 894Near the Money | |
LYFTIn the Money | $0.73In the Money | $0.81In the Money | $0.85In the Money | $0.51In the Money | 1,236In the Money | 2,119In the Money | LYFTNear the Money | $0.20Near the Money | $0.22Near the Money | $0.20Near the Money | $-0.36Near the Money | 772Near the Money | 482Near the Money | |
LYFTUnderlying issue's last price | $0.46Underlying issue's last price | $0.49Underlying issue's last price | $0.50Underlying issue's last price | $0.31Underlying issue's last price | 1,386Underlying issue's last price | 1,317Underlying issue's last price | Filter Table By Strike Price of$18.50Underlying issue's last price | LYFTUnderlying issue's last price | $0.40Underlying issue's last price | $0.43Underlying issue's last price | $0.36Underlying issue's last price | $-0.55Underlying issue's last price | 1,548Underlying issue's last price | 201Underlying issue's last price |
LYFTNear the Money | $0.26Near the Money | $0.29Near the Money | $0.27Near the Money | $0.17Near the Money | 4,341Near the Money | 6,207Near the Money | LYFTIn the Money | $0.69In the Money | $0.73In the Money | $0.69In the Money | $-0.96In the Money | 801In the Money | 135In the Money | |
LYFTNear the Money | $0.14Near the Money | $0.17Near the Money | $0.15Near the Money | $0.09Near the Money | 1,380Near the Money | 646Near the Money | LYFTIn the Money | $1.02In the Money | $1.20In the Money | $0.74In the Money | $-1.46In the Money | 51In the Money | 85In the Money | |
LYFTNear the Money | $0.07Near the Money | $0.09Near the Money | $0.07Near the Money | $0.01Near the Money | 2,058Near the Money | 3,459Near the Money | LYFTIn the Money | $1.49In the Money | $1.54In the Money | $1.24In the Money | $-1.14In the Money | 61In the Money | 108In the Money | |
LYFTNear the Money | $0.02Near the Money | $0.05Near the Money | $0.04Near the Money | $0.03Near the Money | 1,044Near the Money | 4,643Near the Money | LYFTIn the Money | $2.34In the Money | $2.55In 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 | $0.02Out of the Money | $0.01Out of the Money | 143Out of the Money | 264Out of the Money | LYFTIn the Money | $3.40In the Money | $3.50In the Money | $3.15In the Money | $-1.25In the Money | 1In the Money | 6In the Money | |
LYFTOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | 1Out of the Money | ---Out of the Money | LYFTIn the Money | $4.25In the Money | $4.50In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
LYFTOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LYFTIn the Money | $5.40In the Money | $5.50In the Money | $5.40In the Money | $5.40In the Money | 1In 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 | 18Out of the Money | 1,584Out of the Money | LYFTIn the Money | $6.40In the Money | $6.50In the Money | $6.05In the Money | $-0.69In the Money | 2In the Money | 10In the Money |