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 | $48.70In the Money | $51.60In 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 | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
LYVIn the Money | $46.20In the Money | $49.20In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LYVIn the Money | $44.40In the Money | $47.10In 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 | $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 | $39.00In the Money | $41.80In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LYVIn the Money | $33.90In the Money | $37.00In 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 | $0.40Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
LYVIn the Money | $28.60In the Money | $32.40In the Money | $27.40In the Money | $0.00In the Money | ---In the Money | 8In the Money | LYVOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
LYVIn the Money | $24.20In the Money | $26.70In the Money | $20.79In the Money | $0.00In the Money | ---In the Money | 5In the Money | LYVOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,003Out of the Money | |
LYVIn the Money | $19.10In the Money | $21.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYVOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
LYVIn the Money | $14.80In the Money | $17.30In the Money | $13.82In the Money | $0.00In the Money | ---In the Money | 80In the Money | LYVOut of the Money | $0.45Out of the Money | $0.55Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
LYVIn the Money | $13.40In the Money | $14.40In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 15In the Money | LYVOut of the Money | $0.65Out of the Money | $0.80Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,017Out of the Money | |
LYVIn the Money | $11.20In the Money | $12.40In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 32In the Money | LYVOut of the Money | $1.00Out of the Money | $1.15Out of the Money | $1.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 248Out of the Money | |
LYVIn the Money | $9.30In the Money | $9.70In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 144In the Money | LYVOut of the Money | $1.50Out of the Money | $1.70Out of the Money | $1.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 204Out of the Money | |
LYVIn the Money | $7.50In the Money | $7.80In the Money | $7.68In the Money | $0.00In the Money | ---In the Money | 58In the Money | LYVOut of the Money | $2.20Out of the Money | $2.40Out of the Money | $2.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 955Out of the Money | |
LYVUnderlying issue's last price | $5.90Underlying issue's last price | $6.20Underlying issue's last price | $5.90Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 90Underlying issue's last price | Filter Table By Strike Price of$92.50Underlying issue's last price | LYVUnderlying issue's last price | $3.10Underlying issue's last price | $3.30Underlying issue's last price | $3.40Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 290Underlying issue's last price |
LYVNear the Money | $4.60Near the Money | $4.80Near the Money | $4.40Near the Money | $0.00Near the Money | ---Near the Money | 309Near the Money | LYVIn the Money | $4.20In the Money | $4.40In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 558In the Money | |
LYVNear the Money | $3.40Near the Money | $3.70Near the Money | $3.50Near the Money | $0.00Near the Money | ---Near the Money | 146Near the Money | LYVIn the Money | $5.50In the Money | $5.80In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 138In the Money | |
LYVOut of the Money | $2.50Out of the Money | $2.75Out of the Money | $2.67Out of the Money | $0.12Out of the Money | 3Out of the Money | 777Out of the Money | LYVIn the Money | $7.10In the Money | $7.40In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | 50In the Money | |
LYVOut of the Money | $1.30Out of the Money | $1.45Out of the Money | $1.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 410Out of the Money | LYVIn the Money | $10.70In the Money | $11.20In the Money | $15.00In the Money | $0.00In the Money | ---In the Money | 36In the Money | |
LYVOut of the Money | $0.60Out of the Money | $0.75Out of the Money | $0.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 294Out of the Money | LYVIn the Money | $14.70In the Money | $15.60In the Money | $15.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYVOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.35Out of the Money | $-0.05Out of the Money | 51Out of the Money | 22Out of the Money | LYVIn the Money | $19.10In the Money | $21.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYVOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | LYVIn the Money | $23.10In the Money | $26.00In 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 | $0.75Out of the Money | $1.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | LYVIn the Money | $28.30In 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 | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | LYVIn the Money | $33.10In the Money | $36.30In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LYVIn the Money | $39.00In the Money | $41.60In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LYVIn the Money | $43.10In the Money | $47.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |