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 | $83.20In the Money | $85.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYVOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LYVIn the Money | $80.70In the Money | $83.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYVOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LYVIn the Money | $77.50In the Money | $80.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYVOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LYVIn the Money | $73.20In the Money | $75.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LYVIn the Money | $67.50In the Money | $71.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.64Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
LYVIn the Money | $63.30In the Money | $65.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYVOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
LYVIn the Money | $58.30In the Money | $60.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
LYVIn the Money | $53.20In the Money | $56.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 177Out of the Money | |
LYVIn the Money | $48.40In the Money | $50.50In the Money | $49.85In the Money | $0.00In the Money | ---In the Money | 35In 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 | 10Out of the Money | |
LYVIn the Money | $46.00In the Money | $49.10In the Money | $47.39In the Money | $12.62In the Money | 1In the Money | 1In the Money | LYVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
LYVIn the Money | $43.40In the Money | $45.90In the Money | $12.30In the Money | $0.00In the Money | ---In the Money | 131In the Money | LYVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 259Out of the Money | |
LYVIn the Money | $40.90In the Money | $43.60In the Money | $14.00In the Money | $0.00In the Money | ---In the Money | 65In the Money | LYVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
LYVIn the Money | $38.00In the Money | $41.60In the Money | $12.20In the Money | $0.00In the Money | ---In the Money | 5In the Money | LYVOut of the Money | ---Out of the Money | $1.75Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | |
LYVIn the Money | $35.50In the Money | $38.10In the Money | $24.20In the Money | $0.00In the Money | ---In the Money | 98In the Money | LYVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 181Out of the Money | |
LYVIn the Money | $34.20In the Money | $35.00In the Money | $33.42In the Money | $0.00In the Money | ---In the Money | 38In the Money | LYVOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.15Out of the Money | $-0.14Out of the Money | 2Out of the Money | 56Out of the Money | |
LYVIn the Money | $30.90In the Money | $33.00In the Money | $19.50In the Money | $0.00In the Money | ---In the Money | 48In the Money | LYVOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 345Out of the Money | |
LYVIn the Money | $28.30In the Money | $30.20In the Money | $29.30In the Money | $-0.50In the Money | 1In the Money | 65In the Money | LYVOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.18Out of the Money | $0.08Out of the Money | 61Out of the Money | 1,156Out of the Money | |
LYVIn the Money | $24.40In the Money | $25.30In the Money | $23.80In the Money | $0.00In the Money | ---In the Money | 90In the Money | LYVOut of the Money | $0.15Out of the Money | $0.45Out of the Money | $0.19Out of the Money | $-0.01Out of the Money | 4Out of the Money | 378Out of the Money | |
LYVIn the Money | $19.70In the Money | $20.40In the Money | $21.37In the Money | $1.37In the Money | 4In the Money | 218In the Money | LYVOut of the Money | $0.25Out of the Money | $0.55Out of the Money | $0.30Out of the Money | $0.03Out of the Money | 2Out of the Money | 1,863Out of the Money | |
LYVIn the Money | $14.40In the Money | $15.50In the Money | $15.20In the Money | $0.35In the Money | 11In the Money | 2,596In the Money | LYVOut of the Money | $0.50Out of the Money | $0.55Out of the Money | $0.55Out of the Money | $-0.05Out of the Money | 3Out of the Money | 1,441Out of the Money | |
LYVIn the Money | $10.50In the Money | $11.30In the Money | $10.53In the Money | $-0.37In the Money | 7In the Money | 2,058In the Money | LYVOut of the Money | $1.00Out of the Money | $1.15Out of the Money | $1.20Out of the Money | $0.34Out of the Money | 53Out of the Money | 492Out of the Money | |
LYVUnderlying issue's last price | $6.70Underlying issue's last price | $7.00Underlying issue's last price | $6.95Underlying issue's last price | $0.03Underlying issue's last price | 18Underlying issue's last price | 307Underlying issue's last price | Filter Table By Strike Price of$125.00Underlying issue's last price | LYVUnderlying issue's last price | $2.20Underlying issue's last price | $2.35Underlying issue's last price | $2.35Underlying issue's last price | $0.00Underlying issue's last price | 52Underlying issue's last price | 248Underlying issue's last price |
LYVNear the Money | $3.80Near the Money | $4.10Near the Money | $4.02Near the Money | $0.12Near the Money | 107Near the Money | 1,727Near the Money | LYVIn the Money | $4.20In the Money | $4.50In the Money | $4.20In the Money | $-0.30In the Money | 35In the Money | 254In the Money | |
LYVOut of the Money | $1.90Out of the Money | $2.05Out of the Money | $2.10Out of the Money | $0.25Out of the Money | 11Out of the Money | 486Out of the Money | LYVIn the Money | $7.20In the Money | $9.30In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
LYVOut of the Money | $0.85Out of the Money | $0.95Out of the Money | $0.92Out of the Money | $0.09Out of the Money | 22Out of the Money | 224Out of the Money | LYVIn the Money | $11.20In the Money | $13.00In the Money | $10.90In the Money | $-1.36In the Money | 5In the Money | 23In the Money | |
LYVOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.40Out of the Money | $0.10Out of the Money | 27Out of the Money | 175Out of the Money | LYVIn the Money | $15.20In the Money | $16.40In 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 | $0.25Out of the Money | $0.20Out of the Money | $-0.01Out of the Money | 13Out of the Money | 462Out of the Money | LYVIn the Money | $19.00In the Money | $21.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | LYVIn the Money | $24.40In the Money | $27.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | LYVIn the Money | $29.60In the Money | $32.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LYVIn the Money | $34.30In the Money | $37.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYVOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,802Out of the Money | LYVIn the Money | $39.40In the Money | $41.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |