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 | $61.00In the Money | $65.50In the Money | $52.25In the Money | $0.00In the Money | ---In the Money | 6In the Money | LYVOut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,818Out of the Money | |
LYVIn the Money | $58.10In the Money | $62.90In the Money | $54.88In the Money | $0.00In the Money | ---In the Money | 1In the Money | LYVOut of the Money | $0.00Out of the Money | $2.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LYVIn the Money | $55.70In the Money | $60.40In the Money | $40.34In the Money | $0.00In the Money | ---In the Money | 2In the Money | LYVOut of the Money | $0.00Out of the Money | $2.30Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
LYVIn the Money | $53.30In the Money | $58.00In 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 | $1.60Out 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 | $55.70In the Money | $46.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | LYVOut of the Money | $0.15Out of the Money | $1.65Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 128Out of the Money | |
LYVIn the Money | $48.70In the Money | $53.50In 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 | $1.15Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
LYVIn the Money | $46.20In the Money | $50.90In the Money | $43.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | LYVOut of the Money | $0.10Out of the Money | $0.60Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
LYVIn the Money | $41.50In the Money | $46.00In the Money | $40.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | LYVOut of the Money | $0.40Out of the Money | $1.00Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 170Out of the Money | |
LYVIn the Money | $39.00In the Money | $43.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYVOut of the Money | $0.30Out of the Money | $2.60Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
LYVIn the Money | $37.00In the Money | $41.50In the Money | $45.10In the Money | $0.00In the Money | ---In the Money | 14In the Money | LYVOut of the Money | $0.20Out of the Money | $2.50Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
LYVIn the Money | $34.20In the Money | $39.00In the Money | $32.71In the Money | $0.00In the Money | ---In the Money | 9In the Money | LYVOut of the Money | $0.25Out of the Money | $2.70Out of the Money | $0.73Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
LYVIn the Money | $32.00In the Money | $35.00In the Money | $28.60In the Money | $0.00In the Money | ---In the Money | 41In the Money | LYVOut of the Money | $0.55Out of the Money | $0.75Out of the Money | $0.92Out of the Money | $0.00Out of the Money | ---Out of the Money | 847Out of the Money | |
LYVIn the Money | $31.50In the Money | $33.60In the Money | $36.21In the Money | $0.00In the Money | ---In the Money | 14In the Money | LYVOut of the Money | $0.70Out of the Money | $0.90Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | |
LYVIn the Money | $29.30In the Money | $32.00In the Money | $25.40In the Money | $0.00In the Money | ---In the Money | 55In the Money | LYVOut of the Money | $0.85Out of the Money | $1.00Out of the Money | $1.00Out of the Money | $-0.75Out of the Money | 1Out of the Money | 880Out of the Money | |
LYVIn the Money | $25.40In the Money | $29.40In the Money | $24.66In the Money | $0.00In the Money | ---In the Money | 33In the Money | LYVOut of the Money | $1.05Out of the Money | $1.30Out of the Money | $1.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | |
LYVIn the Money | $24.80In the Money | $26.20In the Money | $20.27In the Money | $0.00In the Money | ---In the Money | 173In the Money | LYVOut of the Money | $1.30Out of the Money | $1.50Out of the Money | $1.56Out of the Money | $-0.58Out of the Money | 15Out of the Money | 1,345Out of the Money | |
LYVIn the Money | $23.00In the Money | $25.50In the Money | $23.20In the Money | $0.00In the Money | ---In the Money | 1,037In the Money | LYVOut of the Money | $1.65Out of the Money | $1.85Out of the Money | $2.58Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | |
LYVIn the Money | $20.40In the Money | $23.50In the Money | $18.60In the Money | $0.00In the Money | ---In the Money | 156In the Money | LYVOut of the Money | $2.05Out of the Money | $2.25Out of the Money | $3.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,812Out of the Money | |
LYVIn the Money | $18.10In the Money | $21.00In the Money | $16.80In the Money | $0.00In the Money | ---In the Money | 205In the Money | LYVOut of the Money | $2.60Out of the Money | $2.80Out of the Money | $4.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 265Out of the Money | |
LYVIn the Money | $17.20In the Money | $17.70In the Money | $16.30In the Money | $0.40In the Money | 52In the Money | 299In the Money | LYVOut of the Money | $3.20Out of the Money | $3.40Out of the Money | $5.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | |
LYVIn the Money | $15.50In the Money | $15.90In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | 174In the Money | LYVOut of the Money | $3.90Out of the Money | $4.10Out of the Money | $6.87Out of the Money | $0.00Out of the Money | ---Out of the Money | 117Out of the Money | |
LYVIn the Money | $13.80In the Money | $14.30In the Money | $9.70In the Money | $0.00In the Money | ---In the Money | 263In the Money | LYVOut of the Money | $4.70Out of the Money | $5.00Out of the Money | $5.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 136Out of the Money | |
LYVIn the Money | $10.70In the Money | $12.80In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 1,647In the Money | LYVOut of the Money | $5.60Out of the Money | $5.90Out of the Money | $8.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,146Out of the Money | |
LYVUnderlying issue's last price | $10.90Underlying issue's last price | $11.30Underlying issue's last price | $6.51Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 411Underlying issue's last price | Filter Table By Strike Price of$95.00Underlying issue's last price | LYVUnderlying issue's last price | $6.70Underlying issue's last price | $7.00Underlying issue's last price | $7.60Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 261Underlying issue's last price |
LYVNear the Money | $9.60Near the Money | $10.00Near the Money | $10.00Near the Money | $0.00Near the Money | ---Near the Money | 98Near the Money | LYVIn the Money | $7.80In the Money | $8.20In the Money | $9.30In the Money | $0.00In the Money | ---In the Money | 327In the Money | |
LYVOut of the Money | $8.40Out of the Money | $8.80Out of the Money | $7.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 447Out of the Money | LYVIn the Money | $9.10In the Money | $9.50In the Money | $13.48In the Money | $0.00In the Money | ---In the Money | 169In the Money | |
LYVOut of the Money | $6.30Out of the Money | $6.70Out of the Money | $6.40Out of the Money | $2.80Out of the Money | 2Out of the Money | 2,002Out of the Money | LYVIn the Money | $10.20In the Money | $14.30In the Money | $13.60In the Money | $0.00In the Money | ---In the Money | 74In the Money | |
LYVOut of the Money | $4.60Out of the Money | $5.00Out of the Money | $2.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 300Out of the Money | LYVIn the Money | $14.00In the Money | $16.70In the Money | $17.80In the Money | $0.00In the Money | ---In the Money | 68In the Money | |
LYVOut of the Money | $3.30Out of the Money | $3.70Out of the Money | $2.92Out of the Money | $0.00Out of the Money | ---Out of the Money | 219Out of the Money | LYVIn the Money | $18.00In the Money | $21.80In the Money | $21.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
LYVOut of the Money | $2.40Out of the Money | $2.75Out of the Money | $2.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 472Out of the Money | LYVIn the Money | $22.00In the Money | $25.20In the Money | $26.40In the Money | $0.00In the Money | ---In the Money | 150In the Money | |
LYVOut of the Money | $1.70Out of the Money | $2.05Out of the Money | $1.91Out of the Money | $0.00Out of the Money | ---Out of the Money | 219Out of the Money | LYVIn the Money | $27.00In the Money | $31.00In the Money | $35.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
LYVOut of the Money | $1.20Out of the Money | $1.55Out of the Money | $1.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | LYVIn the Money | $31.20In the Money | $35.80In the Money | $36.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYVOut of the Money | $0.85Out of the Money | $1.15Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 257Out of the Money | LYVIn the Money | $36.20In the Money | $40.90In the Money | $38.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYVOut of the Money | $0.60Out of the Money | $0.85Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | LYVIn the Money | $41.10In the Money | $45.90In the Money | $42.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYVOut of the Money | $0.45Out of the Money | $0.65Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | LYVIn the Money | $46.10In the Money | $50.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYVOut of the Money | $0.15Out of the Money | $2.50Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | LYVIn the Money | $51.10In the Money | $55.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYVOut of the Money | $0.10Out of the Money | $2.40Out 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 | $0.05Out of the Money | $2.35Out of the Money | $0.30Out of the Money | $0.30Out of the Money | 1Out of the Money | ---Out of the Money | LYVIn the Money | $61.20In the Money | $66.00In the Money | $69.66In the Money | $0.00In the Money | ---In the Money | ---In the Money |