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 | $13.45In the Money | $14.80In 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 | $12.70In the Money | $12.85In the Money | $9.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | LYFTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 151Out of the Money | |
LYFTIn the Money | $11.20In the Money | $11.85In 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 | $10.20In the Money | $10.85In 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 | $9.20In the Money | $10.35In 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 | $9.10In the Money | $9.85In the Money | $9.70In the Money | $0.00In the Money | ---In 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 | $8.40In the Money | $9.35In 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 | $8.75In the Money | $8.85In the Money | $8.35In the Money | $4.35In the Money | 2In the Money | 31In 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 | $8.25In the Money | $8.35In 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 | $7.75In the Money | $7.85In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 142In the Money | LYFTOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,079Out of the Money | |
LYFTIn the Money | $6.45In the Money | $7.35In 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 | $6.75In the Money | $6.85In the Money | $6.55In the Money | $-0.29In the Money | 45In the Money | 440In the Money | LYFTOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 5Out of the Money | 3,902Out of the Money | |
LYFTIn the Money | $6.25In the Money | $6.35In the Money | $6.98In the Money | $0.00In the Money | ---In 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 | ---Out of the Money | 5,402Out of the Money | |
LYFTIn the Money | $5.75In the Money | $5.85In the Money | $5.76In the Money | $-0.04In the Money | 3In the Money | 1,022In 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 | 5,126Out of the Money | |
LYFTIn the Money | $5.25In the Money | $5.35In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 414In the Money | LYFTOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 13Out of the Money | 439Out of the Money | |
LYFTIn the Money | $4.75In the Money | $4.85In the Money | $4.42In the Money | $-0.43In the Money | 105In the Money | 1,267In 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 | 79Out of the Money | 4,380Out of the Money | |
LYFTIn the Money | $4.25In the Money | $4.35In the Money | $4.32In the Money | $0.02In the Money | 76In the Money | 599In 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 | 11Out of the Money | 3,266Out of the Money | |
LYFTIn the Money | $3.75In the Money | $3.85In the Money | $3.56In the Money | $-0.12In the Money | 64In the Money | 14,272In 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 | 164Out of the Money | 10,972Out of the Money | |
LYFTIn the Money | $3.25In the Money | $3.35In the Money | $3.30In the Money | $-0.08In the Money | 922In the Money | 1,872In the Money | LYFTOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 140Out of the Money | 1,613Out of the Money | |
LYFTIn the Money | $2.58In the Money | $2.87In the Money | $2.53In the Money | $-0.20In the Money | 169In the Money | 3,240In the Money | LYFTNear the Money | ---Near the Money | $0.02Near the Money | $0.02Near the Money | $-0.01Near the Money | 70Near the Money | 964Near the Money | |
LYFTIn the Money | $2.27In the Money | $2.37In the Money | $2.28In the Money | $0.18In the Money | 73In the Money | 2,171In the Money | LYFTNear the Money | ---Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.04Near the Money | 122Near the Money | 231Near the Money | |
LYFTIn the Money | $1.68In the Money | $2.04In the Money | $1.82In the Money | $-0.20In the Money | 316In the Money | 4,656In the Money | LYFTNear the Money | ---Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.08Near the Money | 479Near the Money | 312Near the Money | |
LYFTIn the Money | $1.33In the Money | $1.40In the Money | $1.35In the Money | $0.08In the Money | 761In the Money | 1,101In the Money | LYFTNear the Money | $0.05Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.10Near the Money | 534Near the Money | 318Near the Money | |
LYFTIn the Money | $0.90In the Money | $1.00In the Money | $0.92In the Money | $-0.10In the Money | 623In the Money | 10,094In the Money | LYFTNear the Money | $0.13Near the Money | $0.15Near the Money | $0.14Near the Money | $-0.18Near the Money | 633Near the Money | 548Near the Money | |
LYFTUnderlying issue's last price | $0.60Underlying issue's last price | $0.62Underlying issue's last price | $0.58Underlying issue's last price | $-0.17Underlying issue's last price | 747Underlying issue's last price | 1,758Underlying issue's last price | Filter Table By Strike Price of$17.50Underlying issue's last price | LYFTUnderlying issue's last price | $0.29Underlying issue's last price | $0.31Underlying issue's last price | $0.31Underlying issue's last price | $-0.21Underlying issue's last price | 810Underlying issue's last price | 643Underlying issue's last price |
LYFTNear the Money | $0.35Near the Money | $0.37Near the Money | $0.34Near the Money | $-0.17Near the Money | 1,794Near the Money | 1,509Near the Money | LYFTIn the Money | $0.55In the Money | $0.56In the Money | $0.56In the Money | $-0.22In the Money | 412In the Money | 411In the Money | |
LYFTNear the Money | $0.19Near the Money | $0.21Near the Money | $0.19Near the Money | $-0.13Near the Money | 862Near the Money | 791Near the Money | LYFTIn the Money | $0.69In the Money | $0.97In the Money | $0.91In the Money | $-0.26In the Money | 257In the Money | 197In the Money | |
LYFTNear the Money | $0.09Near the Money | $0.11Near the Money | $0.10Near the Money | $-0.12Near the Money | 1,203Near the Money | 6,205Near the Money | LYFTIn the Money | $1.10In the Money | $1.47In the Money | $1.65In the Money | $0.15In the Money | 34In the Money | 139In the Money | |
LYFTNear the Money | $0.05Near the Money | $0.08Near the Money | $0.06Near the Money | $-0.08Near the Money | 374Near the Money | 624Near the Money | LYFTIn the Money | $1.69In the Money | $1.94In the Money | $2.20In the Money | $0.28In the Money | 6In the Money | 90In the Money | |
LYFTNear the Money | $0.02Near the Money | $0.03Near the Money | $0.06Near the Money | $-0.01Near the Money | 1,217Near the Money | 3,419Near the Money | LYFTIn the Money | $2.13In the Money | $2.39In the Money | $2.38In the Money | $0.00In the Money | 109In the Money | 106In the Money | |
LYFTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 75Out of the Money | 4,653Out of the Money | LYFTIn the Money | $2.71In the Money | $3.30In the Money | $3.60In the Money | $0.15In the Money | 1In the Money | 3In the Money | |
LYFTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 70Out of the Money | 334Out of the Money | LYFTIn the Money | $3.20In the Money | $4.30In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 6In 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 | $4.20In the Money | $5.30In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
LYFTOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LYFTIn the Money | $5.00In the Money | $6.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 1,587Out of the Money | LYFTIn the Money | $7.15In the Money | $7.55In the Money | $6.74In the Money | $0.00In the Money | ---In the Money | 10In the Money |