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 | $52.00In the Money | $56.70In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LYVIn the Money | $49.50In the Money | $54.10In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LYVIn the Money | $47.00In the Money | $51.70In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LYVIn the Money | $44.50In the Money | $49.00In 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 | $2.15Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
LYVIn the Money | $39.60In the Money | $44.30In 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 | $1.35Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
LYVIn the Money | $34.50In the Money | $39.00In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
LYVIn the Money | $29.50In the Money | $34.00In 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 | $0.15Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
LYVIn the Money | $24.50In the Money | $29.00In the Money | $22.20In the Money | $0.00In the Money | ---In the Money | 40In the Money | LYVOut of the Money | $0.00Out of the Money | $1.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
LYVIn the Money | $19.50In the Money | $24.20In the Money | $15.60In the Money | $0.00In the Money | ---In the Money | 24In the Money | LYVOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 5Out of the Money | 85Out of the Money | |
LYVIn the Money | $17.00In the Money | $21.70In the Money | $15.39In the Money | $0.00In the Money | ---In the Money | 20In the Money | LYVOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 194Out of the Money | |
LYVIn the Money | $14.50In the Money | $19.00In the Money | $11.41In the Money | $0.00In the Money | ---In the Money | 1,184In the Money | LYVOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.10Out of the Money | 1Out of the Money | 1,180Out of the Money | |
LYVIn the Money | $12.00In the Money | $15.90In the Money | $8.85In the Money | $0.00In the Money | ---In the Money | 89In the Money | LYVOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.12Out of the Money | $0.02Out of the Money | 5Out of the Money | 1,047Out of the Money | |
LYVIn the Money | $10.00In the Money | $14.30In the Money | $11.10In the Money | $0.98In the Money | 2In the Money | 81In the Money | LYVOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.04Out of the Money | 40Out of the Money | 2,696Out of the Money | |
LYVIn the Money | $7.60In the Money | $11.40In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 135In the Money | LYVOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $-0.07Out of the Money | 68Out of the Money | 3,325Out of the Money | |
LYVIn the Money | $6.90In the Money | $9.30In the Money | $6.95In the Money | $1.31In the Money | 7In the Money | 199In the Money | LYVOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $-0.20Out of the Money | 358Out of the Money | 2,271Out of the Money | |
LYVIn the Money | $4.40In the Money | $5.60In the Money | $3.70In the Money | $0.70In the Money | 1In the Money | 377In the Money | LYVOut of the Money | $0.45Out of the Money | $0.60Out of the Money | $0.60Out of the Money | $-0.40Out of the Money | 241Out of the Money | 995Out of the Money | |
LYVUnderlying issue's last price | $3.00Underlying issue's last price | $3.30Underlying issue's last price | $3.00Underlying issue's last price | $0.80Underlying issue's last price | 211Underlying issue's last price | 3,809Underlying issue's last price | Filter Table By Strike Price of$95.00Underlying issue's last price | LYVUnderlying issue's last price | $1.05Underlying issue's last price | $1.25Underlying issue's last price | $1.17Underlying issue's last price | $-0.88Underlying issue's last price | 8Underlying issue's last price | 3,368Underlying issue's last price |
LYVNear the Money | $1.70Near the Money | $1.80Near the Money | $1.75Near the Money | $0.68Near the Money | 104Near the Money | 545Near the Money | LYVIn the Money | $2.20In the Money | $2.35In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 94In the Money | |
LYVOut of the Money | $0.80Out of the Money | $0.95Out of the Money | $1.00Out of the Money | $0.45Out of the Money | 567Out of the Money | 608Out of the Money | LYVIn the Money | $2.40In the Money | $5.00In the Money | $7.75In the Money | $0.00In the Money | ---In the Money | 60In the Money | |
LYVOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.40Out of the Money | $0.29Out of the Money | 4Out of the Money | 3,010Out of the Money | LYVIn the Money | $6.50In the Money | $10.40In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
LYVOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,074Out of the Money | LYVIn the Money | $11.10In the Money | $15.70In the Money | $11.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYVOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | LYVIn the Money | $16.20In the Money | $20.90In the Money | $13.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYVOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | LYVIn the Money | $21.20In the Money | $26.00In the Money | $18.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYVOut of the Money | $0.00Out of the Money | $2.15Out of the Money | $1.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | LYVIn the Money | $26.00In the Money | $30.70In 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 | $2.15Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | LYVIn the Money | $31.20In the Money | $36.00In 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 | $2.15Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | LYVIn the Money | $36.10In the Money | $40.70In 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 | $2.15Out of the Money | $0.63Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | LYVIn the Money | $41.20In the Money | $46.00In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LYVIn the Money | $46.20In the Money | $50.90In 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 | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | LYVIn the Money | $51.30In the Money | $56.00In 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 | $2.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LYVIn the Money | $56.10In 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 | $2.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | LYVIn the Money | $61.20In the Money | $66.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |