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 | $71.50In the Money | $75.40In the Money | $73.32In the Money | $0.00In the Money | ---In the Money | 6In the Money | LYVOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,812Out of the Money | |
LYVIn the Money | $69.30In the Money | $73.20In the Money | $54.88In the Money | $0.00In the Money | ---In the Money | 1In the Money | LYVOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LYVIn the Money | $66.60In the Money | $70.70In the Money | $55.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | LYVOut of the Money | ---Out of the Money | $1.25Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
LYVIn the Money | $64.30In the Money | $68.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYVOut of the Money | ---Out of the Money | $1.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LYVIn the Money | $62.70In the Money | $65.40In the Money | $60.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | LYVOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 138Out of the Money | |
LYVIn the Money | $60.30In the Money | $62.90In 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 | $0.50Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
LYVIn the Money | $57.80In the Money | $60.50In the Money | $55.65In the Money | $0.00In the Money | ---In the Money | 3In the Money | LYVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
LYVIn the Money | $52.70In the Money | $55.80In the Money | $40.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | LYVOut of the Money | ---Out of the Money | $0.75Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 175Out of the Money | |
LYVIn the Money | $50.90In the Money | $53.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYVOut of the Money | ---Out of the Money | $1.00Out of the Money | $1.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
LYVIn the Money | $48.20In the Money | $51.00In the Money | $38.17In the Money | $0.00In the Money | ---In the Money | 14In the Money | LYVOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
LYVIn the Money | $46.10In the Money | $48.20In the Money | $32.71In the Money | $0.00In the Money | ---In the Money | 9In the Money | LYVOut of the Money | ---Out of the Money | $0.75Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
LYVIn the Money | $43.60In the Money | $46.10In the Money | $30.70In the Money | $0.00In the Money | ---In the Money | 41In the Money | LYVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 735Out of the Money | |
LYVIn the Money | $40.70In the Money | $43.30In the Money | $36.21In the Money | $0.00In the Money | ---In the Money | 14In the Money | LYVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 163Out of the Money | |
LYVIn the Money | $38.30In the Money | $41.50In the Money | $27.80In the Money | $0.00In the Money | ---In the Money | 60In the Money | LYVOut of the Money | ---Out of the Money | $1.85Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,478Out of the Money | |
LYVIn the Money | $35.60In the Money | $38.50In the Money | $34.00In the Money | $0.00In the Money | ---In the Money | 33In the Money | LYVOut of the Money | ---Out of the Money | $1.05Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | |
LYVIn the Money | $34.20In the Money | $36.00In the Money | $33.10In the Money | $0.00In the Money | ---In the Money | 165In the Money | LYVOut of the Money | ---Out of the Money | $1.40Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,351Out of the Money | |
LYVIn the Money | $31.20In the Money | $32.50In the Money | $28.50In the Money | $0.00In the Money | ---In the Money | 943In the Money | LYVOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
LYVIn the Money | $29.40In the Money | $30.30In the Money | $23.75In the Money | $0.00In the Money | ---In the Money | 158In the Money | LYVOut of the Money | ---Out of the Money | $0.80Out of the Money | $0.77Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,845Out of the Money | |
LYVIn the Money | $26.60In the Money | $27.90In the Money | $18.35In the Money | $0.00In the Money | ---In the Money | 207In the Money | LYVOut of the Money | ---Out of the Money | $0.95Out of the Money | $2.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 340Out of the Money | |
LYVIn the Money | $24.90In the Money | $25.60In the Money | $16.60In the Money | $0.00In the Money | ---In the Money | 345In the Money | LYVOut of the Money | $0.95Out of the Money | $1.10Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | |
LYVIn the Money | $22.80In the Money | $23.80In the Money | $19.95In the Money | $0.00In the Money | ---In the Money | 176In the Money | LYVOut of the Money | ---Out of the Money | $1.35Out of the Money | $1.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 156Out of the Money | |
LYVIn the Money | $20.10In the Money | $21.60In the Money | $20.80In the Money | $3.43In the Money | 1In the Money | 405In the Money | LYVOut of the Money | $1.50Out of the Money | $1.65Out of the Money | $1.60Out of the Money | $-0.19Out of the Money | 10Out of the Money | 206Out of the Money | |
LYVIn the Money | $18.00In the Money | $18.80In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 1,929In the Money | LYVOut of the Money | $1.85Out of the Money | $2.00Out of the Money | $2.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,189Out of the Money | |
LYVIn the Money | $16.50In the Money | $17.30In the Money | $17.00In the Money | $0.00In the Money | ---In the Money | 412In the Money | LYVOut of the Money | $2.30Out of the Money | $2.45Out of the Money | $2.35Out of the Money | $-0.20Out of the Money | 2Out of the Money | 296Out of the Money | |
LYVIn the Money | $14.60In the Money | $14.90In the Money | $14.59In the Money | $0.00In the Money | ---In the Money | 110In the Money | LYVOut of the Money | $2.85Out of the Money | $3.10Out of the Money | $2.80Out of the Money | $-1.80Out of the Money | 1Out of the Money | 369Out of the Money | |
LYVIn the Money | $12.70In the Money | $13.10In the Money | $9.83In the Money | $0.00In the Money | ---In the Money | 496In the Money | LYVOut of the Money | $3.50Out of the Money | $3.70Out of the Money | $4.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 285Out of the Money | |
LYVUnderlying issue's last price | $9.50Underlying issue's last price | $9.90Underlying issue's last price | $9.25Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 2,067Underlying issue's last price | Filter Table By Strike Price of$105.00Underlying issue's last price | LYVUnderlying issue's last price | $5.20Underlying issue's last price | $5.40Underlying issue's last price | $6.70Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 114Underlying issue's last price |
LYVNear the Money | $6.70Near the Money | $7.00Near the Money | $6.50Near the Money | $0.00Near the Money | ---Near the Money | 333Near the Money | LYVIn the Money | $7.50In the Money | $7.70In the Money | $8.25In the Money | $0.00In the Money | ---In the Money | 69In the Money | |
LYVOut of the Money | $4.70Out of the Money | $4.90Out of the Money | $4.79Out of the Money | $0.00Out of the Money | ---Out of the Money | 349Out of the Money | LYVIn the Money | $10.40In the Money | $10.60In the Money | $21.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
LYVOut of the Money | $3.10Out of the Money | $3.40Out of the Money | $2.92Out of the Money | $0.00Out of the Money | ---Out of the Money | 476Out of the Money | LYVIn the Money | $13.90In the Money | $14.20In the Money | $14.60In the Money | $0.00In the Money | ---In the Money | 213In the Money | |
LYVOut of the Money | $2.05Out of the Money | $2.25Out of the Money | $1.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 219Out of the Money | LYVIn the Money | $17.90In the Money | $18.30In the Money | $18.90In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
LYVOut of the Money | $1.35Out of the Money | $1.50Out of the Money | $1.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | LYVIn the Money | $22.00In the Money | $22.70In the Money | $36.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYVOut of the Money | $0.90Out of the Money | $1.05Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 257Out of the Money | LYVIn the Money | $26.30In the Money | $27.90In 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 | $0.75Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | LYVIn the Money | $30.00In the Money | $34.00In the Money | $42.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYVOut of the Money | $0.40Out of the Money | $0.55Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | LYVIn the Money | $35.00In the Money | $39.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYVOut of the Money | ---Out of the Money | $0.45Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | LYVIn the Money | $40.40In the Money | $42.80In 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 | $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 | $45.30In the Money | $48.80In 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 | 6Out of the Money | LYVIn the Money | $50.50In the Money | $53.80In the Money | $69.66In the Money | $0.00In the Money | ---In the Money | ---In the Money |