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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
LYVIn the Money | $92.40In the Money | $94.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYVOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LYVIn the Money | $90.00In the Money | $93.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYVOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LYVIn the Money | $87.00In the Money | $90.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYVOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LYVIn the Money | $82.60In the Money | $85.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYVOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LYVIn the Money | $77.50In the Money | $80.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.64Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
LYVIn the Money | $72.10In the Money | $75.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYVOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
LYVIn the Money | $66.90In the Money | $70.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
LYVIn the Money | $62.60In the Money | $65.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 177Out of the Money | |
LYVIn the Money | $56.90In the Money | $60.80In the Money | $49.85In the Money | $0.00In the Money | ---In the Money | 35In the Money | LYVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
LYVIn the Money | $55.30In the Money | $58.40In the Money | $47.39In the Money | $0.00In the Money | ---In the Money | 1In the Money | LYVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
LYVIn the Money | $52.00In the Money | $55.90In the Money | $12.30In the Money | $0.00In the Money | ---In the Money | 131In the Money | LYVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 259Out of the Money | |
LYVIn the Money | $49.60In the Money | $52.80In the Money | $14.00In the Money | $0.00In the Money | ---In the Money | 65In the Money | LYVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
LYVIn the Money | $47.00In the Money | $50.40In the Money | $12.20In the Money | $0.00In the Money | ---In the Money | 5In the Money | LYVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | |
LYVIn the Money | $45.10In the Money | $48.50In the Money | $24.20In the Money | $0.00In the Money | ---In the Money | 98In the Money | LYVOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 181Out of the Money | |
LYVIn the Money | $42.50In the Money | $45.30In the Money | $39.68In the Money | $0.00In the Money | ---In the Money | 38In the Money | LYVOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
LYVIn the Money | $40.50In the Money | $42.90In the Money | $19.50In the Money | $0.00In the Money | ---In the Money | 48In the Money | LYVOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 345Out of the Money | |
LYVIn the Money | $37.50In the Money | $40.50In the Money | $39.03In the Money | $2.73In the Money | 5In the Money | 66In the Money | LYVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,145Out of the Money | |
LYVIn the Money | $32.10In the Money | $34.90In the Money | $23.80In the Money | $0.00In the Money | ---In the Money | 90In the Money | LYVOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $0.05Out of the Money | 2Out of the Money | 383Out of the Money | |
LYVIn the Money | $28.80In the Money | $30.00In the Money | $28.95In the Money | $3.75In the Money | 5In the Money | 213In the Money | LYVOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,862Out of the Money | |
LYVIn the Money | $23.90In the Money | $26.00In the Money | $23.10In the Money | $1.10In the Money | 1In the Money | 2,576In the Money | LYVOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.21Out of the Money | $-0.06Out of the Money | 1Out of the Money | 1,415Out of the Money | |
LYVIn the Money | $19.00In the Money | $19.70In the Money | $19.50In the Money | $2.25In the Money | 4In the Money | 2,040In the Money | LYVOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.53Out of the Money | $0.17Out of the Money | 1Out of the Money | 478Out of the Money | |
LYVIn the Money | $14.30In the Money | $15.30In the Money | $15.10In the Money | $2.80In the Money | 6In the Money | 257In the Money | LYVOut of the Money | $0.45Out of the Money | $0.60Out of the Money | $0.54Out of the Money | $-0.28Out of the Money | 1Out of the Money | 272Out of the Money | |
LYVIn the Money | $9.90In the Money | $10.60In the Money | $9.91In the Money | $1.63In the Money | 36In the Money | 1,933In the Money | LYVOut of the Money | $1.00Out of the Money | $1.15Out of the Money | $1.05Out of the Money | $-0.54Out of the Money | 175Out of the Money | 506Out of the Money | |
LYVUnderlying issue's last price | $6.30Underlying issue's last price | $8.60Underlying issue's last price | $6.20Underlying issue's last price | $1.30Underlying issue's last price | 29Underlying issue's last price | 438Underlying issue's last price | Filter Table By Strike Price of$135.00Underlying issue's last price | LYVUnderlying issue's last price | $2.10Underlying issue's last price | $2.40Underlying issue's last price | $2.11Underlying issue's last price | $-1.49Underlying issue's last price | 52Underlying issue's last price | 100Underlying issue's last price |
LYVNear the Money | $3.40Near the Money | $4.20Near the Money | $3.51Near the Money | $1.06Near the Money | 60Near the Money | 288Near the Money | LYVIn the Money | $4.30In the Money | $4.50In the Money | $4.22In the Money | $-1.62In the Money | 16In the Money | 22In the Money | |
LYVOut of the Money | $1.65Out of the Money | $1.90Out of the Money | $1.75Out of the Money | $0.60Out of the Money | 119Out of the Money | 255Out of the Money | LYVIn the Money | $7.50In the Money | $8.90In the Money | $7.32In the Money | $7.32In the Money | 7In the Money | ---In the Money | |
LYVOut of the Money | $0.70Out of the Money | $0.80Out of the Money | $0.71Out of the Money | $0.26Out of the Money | 24Out of the Money | 502Out of the Money | LYVIn the Money | $9.70In the Money | $12.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYVOut of the Money | $0.25Out of the Money | $0.50Out of the Money | $0.30Out of the Money | $0.10Out of the Money | 9Out of the Money | 25Out of the Money | LYVIn the Money | $16.10In the Money | $18.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYVOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | LYVIn the Money | $20.20In the Money | $22.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LYVIn the Money | $25.00In the Money | $27.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYVOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 10Out of the Money | 1,805Out of the Money | LYVIn the Money | $29.50In the Money | $33.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |