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 | $54.50In the Money | $59.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYVOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
LYVIn the Money | $52.00In the Money | $56.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYVOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
LYVIn the Money | $49.50In the Money | $54.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYVOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
LYVIn the Money | $47.00In the Money | $51.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYVOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
LYVIn the Money | $44.50In the Money | $49.00In the Money | $39.05In the Money | $0.00In the Money | ---In the Money | 2In the Money | LYVOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
LYVIn the Money | $40.10In the Money | $44.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYVOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
LYVIn the Money | $35.00In the Money | $39.40In the Money | $34.08In the Money | $0.00In the Money | ---In the Money | 2In the Money | LYVOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | |
LYVIn the Money | $29.50In the Money | $34.00In the Money | $25.30In the Money | $0.00In the Money | ---In the Money | 5In the Money | LYVOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,451Out of the Money | |
LYVIn the Money | $25.00In the Money | $29.30In the Money | $26.57In the Money | $3.47In the Money | 8In the Money | 39In the Money | LYVOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,134Out of the Money | |
LYVIn the Money | $22.10In the Money | $26.80In the Money | $18.70In the Money | $0.00In the Money | ---In the Money | 20In the Money | LYVOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 373Out of the Money | |
LYVIn the Money | $20.00In the Money | $24.30In the Money | $22.30In the Money | $0.00In the Money | ---In the Money | 159In the Money | LYVOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,799Out of the Money | |
LYVIn the Money | $17.10In the Money | $21.80In the Money | $21.54In the Money | $0.00In the Money | ---In the Money | 72In the Money | LYVOut of the Money | $0.00Out of the Money | $0.65Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,533Out of the Money | |
LYVIn the Money | $15.00In the Money | $19.00In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 20In the Money | LYVOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.05Out of the Money | 19Out of the Money | 689Out of the Money | |
LYVIn the Money | $12.20In the Money | $16.90In the Money | $14.60In the Money | $0.00In the Money | ---In the Money | 107In the Money | LYVOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-0.02Out of the Money | 1Out of the Money | 685Out of the Money | |
LYVIn the Money | $11.80In the Money | $13.40In the Money | $12.15In the Money | $0.00In the Money | ---In the Money | 81In the Money | LYVOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $-0.04Out of the Money | 1Out of the Money | 1,234Out of the Money | |
LYVIn the Money | $9.30In the Money | $11.90In the Money | $9.07In the Money | $0.00In the Money | ---In the Money | 168In the Money | LYVOut of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.40Out of the Money | $-0.17Out of the Money | 29Out of the Money | 338Out of the Money | |
LYVIn the Money | $5.60In the Money | $8.40In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | 344In the Money | LYVOut of the Money | $0.60Out of the Money | $0.75Out of the Money | $0.85Out of the Money | $0.10Out of the Money | 1Out of the Money | 686Out of the Money | |
LYVIn the Money | $5.60In the Money | $5.90In the Money | $5.30In the Money | $-0.69In the Money | 4In the Money | 479In the Money | LYVOut of the Money | $1.10Out of the Money | $1.25Out of the Money | $1.40Out of the Money | $0.11Out of the Money | 5Out of the Money | 674Out of the Money | |
LYVUnderlying issue's last price | $3.90Underlying issue's last price | $4.20Underlying issue's last price | $4.00Underlying issue's last price | $-0.30Underlying issue's last price | 16Underlying issue's last price | 4,931Underlying issue's last price | Filter Table By Strike Price of$95.00Underlying issue's last price | LYVUnderlying issue's last price | $1.90Underlying issue's last price | $2.05Underlying issue's last price | $2.00Underlying issue's last price | $-0.14Underlying issue's last price | 10Underlying issue's last price | 1,505Underlying issue's last price |
LYVNear the Money | $2.60Near the Money | $2.80Near the Money | $2.65Near the Money | $-0.30Near the Money | 100Near the Money | 517Near the Money | LYVIn the Money | $3.00In the Money | $3.20In the Money | $3.30In the Money | $0.00In the Money | 150In the Money | 329In the Money | |
LYVOut of the Money | $1.55Out of the Money | $1.75Out of the Money | $1.50Out of the Money | $-0.40Out of the Money | 21Out of the Money | 2,498Out of the Money | LYVIn the Money | $4.30In the Money | $5.90In the Money | $5.00In the Money | $0.38In the Money | 4In the Money | 264In the Money | |
LYVOut of the Money | $0.45Out of the Money | $0.60Out of the Money | $0.50Out of the Money | $-0.15Out of the Money | 7Out of the Money | 700Out of the Money | LYVIn the Money | $7.00In the Money | $9.60In the Money | $15.43In the Money | $0.00In the Money | ---In the Money | 423In the Money | |
LYVOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.11Out of the Money | $-0.09Out of the Money | 13Out of the Money | 2,315Out of the Money | LYVIn the Money | $11.20In the Money | $15.70In the Money | $9.60In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
LYVOut of the Money | $0.00Out of the Money | $2.20Out of the Money | $0.10Out of the Money | $0.05Out of the Money | 2Out of the Money | 478Out of the Money | LYVIn the Money | $16.20In the Money | $20.90In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
LYVOut of the Money | $0.00Out of the Money | $0.55Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,171Out of the Money | LYVIn the Money | $21.20In the Money | $25.90In the Money | $17.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYVOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 559Out of the Money | LYVIn the Money | $26.00In the Money | $30.80In the Money | $27.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYVOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | LYVIn the Money | $31.10In the Money | $35.90In the Money | $33.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYVOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | LYVIn the Money | $36.00In the Money | $40.70In the Money | $37.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYVOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | LYVIn the Money | $41.50In the Money | $45.30In the Money | $49.88In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYVOut of the Money | $0.00Out of the Money | $0.60Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | LYVIn the Money | $46.00In the Money | $50.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYVOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LYVIn the Money | $51.00In the Money | $55.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYVOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LYVIn the Money | $56.20In the Money | $60.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYVOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LYVIn the Money | $61.00In the Money | $65.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |