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 | $62.90In the Money | $66.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYVOut of the Money | ---Out of the Money | $0.85Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LYVIn the Money | $61.00In the Money | $64.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYVOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LYVIn the Money | $57.90In the Money | $61.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYVOut of the Money | ---Out of the Money | $1.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LYVIn the Money | $53.00In the Money | $56.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYVOut of the Money | ---Out 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 | $48.50In the Money | $51.50In the Money | $45.05In the Money | $0.00In the Money | ---In the Money | 7In the Money | LYVOut of the Money | ---Out of the Money | $1.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 158Out of the Money | |
LYVIn the Money | $43.30In the Money | $46.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYVOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 881Out of the Money | |
LYVIn the Money | $38.80In the Money | $41.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYVOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 800Out of the Money | |
LYVIn the Money | $33.70In the Money | $36.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYVOut of the Money | ---Out of the Money | $2.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,353Out of the Money | |
LYVIn the Money | $28.10In the Money | $31.30In the Money | $24.20In the Money | $0.00In the Money | ---In the Money | 23In the Money | LYVOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.15Out of the Money | 2Out of the Money | 1,352Out of the Money | |
LYVIn the Money | $26.60In the Money | $28.50In the Money | $25.10In the Money | $0.00In the Money | ---In the Money | 59In the Money | LYVOut of the Money | ---Out of the Money | $0.55Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | |
LYVIn the Money | $24.40In the Money | $25.00In the Money | $18.18In the Money | $0.00In the Money | ---In the Money | 210In the Money | LYVOut of the Money | ---Out of the Money | $2.20Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 129Out of the Money | |
LYVIn the Money | $21.80In the Money | $22.40In the Money | $20.85In the Money | $0.00In the Money | ---In the Money | 191In the Money | LYVOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $0.02Out of the Money | 25Out of the Money | 1,418Out of the Money | |
LYVIn the Money | $19.30In the Money | $19.90In the Money | $17.41In the Money | $0.00In the Money | ---In the Money | 1,070In the Money | LYVOut of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,461Out of the Money | |
LYVIn the Money | $17.00In the Money | $17.40In the Money | $14.66In the Money | $0.00In the Money | ---In the Money | 2,806In the Money | LYVOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $0.04Out of the Money | 4Out of the Money | 3,245Out of the Money | |
LYVIn the Money | $14.50In the Money | $14.90In the Money | $14.00In the Money | $0.00In the Money | ---In the Money | 197In the Money | LYVOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.24Out of the Money | $0.04Out of the Money | 3Out of the Money | 1,281Out of the Money | |
LYVIn the Money | $12.10In the Money | $12.70In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 293In the Money | LYVOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $-0.01Out of the Money | 353Out of the Money | 2,237Out of the Money | |
LYVIn the Money | $9.70In the Money | $10.20In the Money | $9.69In the Money | $0.00In the Money | ---In the Money | 241In the Money | LYVOut of the Money | $0.30Out of the Money | $0.45Out of the Money | $0.45Out of the Money | $0.08Out of the Money | 1Out of the Money | 1,682Out of the Money | |
LYVUnderlying issue's last price | $5.50Underlying issue's last price | $5.80Underlying issue's last price | $5.65Underlying issue's last price | $0.25Underlying issue's last price | 1Underlying issue's last price | 1,175Underlying issue's last price | Filter Table By Strike Price of$105.00Underlying issue's last price | LYVUnderlying issue's last price | $0.95Underlying issue's last price | $1.10Underlying issue's last price | $1.05Underlying issue's last price | $0.10Underlying issue's last price | 20Underlying issue's last price | 2,126Underlying issue's last price |
LYVNear the Money | $2.30Near the Money | $2.45Near the Money | $2.41Near the Money | $0.01Near the Money | 2Near the Money | 358Near the Money | LYVIn the Money | $2.70In the Money | $2.90In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 75In the Money | |
LYVOut of the Money | $0.65Out of the Money | $0.80Out of the Money | $0.65Out of the Money | $-0.02Out of the Money | 99Out of the Money | 245Out of the Money | LYVIn the Money | $6.00In the Money | $6.30In the Money | $15.50In 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 | $0.30Out of the Money | $0.15Out of the Money | 5Out of the Money | 75Out of the Money | LYVIn the Money | $10.10In the Money | $11.00In the Money | $18.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYVOut of the Money | ---Out of the Money | $2.10Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | LYVIn the Money | $15.10In the Money | $15.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYVOut of the Money | ---Out of the Money | $2.15Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | LYVIn the Money | $20.00In the Money | $21.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYVOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | LYVIn the Money | $24.40In the Money | $26.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYVOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | LYVIn the Money | $28.80In the Money | $32.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYVOut of the Money | ---Out of the Money | $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 | $34.00In the Money | $37.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYVOut of the Money | ---Out of the Money | $0.90Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 306Out of the Money | LYVIn the Money | $39.30In the Money | $42.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYVOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LYVIn the Money | $43.70In the Money | $47.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYVOut of the Money | ---Out of the Money | $0.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LYVIn the Money | $48.60In the Money | $52.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |