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 | $83.00In the Money | $86.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LYVIn the Money | $80.10In the Money | $83.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYVOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LYVIn the Money | $78.00In the Money | $80.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYVOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LYVIn the Money | $73.20In the Money | $75.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYVOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LYVIn the Money | $68.00In the Money | $70.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYVOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
LYVIn the Money | $63.10In the Money | $65.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYVOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LYVIn the Money | $58.20In the Money | $59.60In the Money | $33.04In the Money | $0.00In the Money | ---In the Money | 1In the Money | LYVOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
LYVIn the Money | $53.00In the Money | $56.10In the Money | $40.60In the Money | $0.00In the Money | ---In the Money | 7In the Money | LYVOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | |
LYVIn the Money | $47.90In the Money | $50.60In the Money | $48.20In the Money | $0.00In the Money | ---In the Money | 40In the Money | LYVOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 713Out of the Money | |
LYVIn the Money | $45.40In the Money | $47.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LYVOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
LYVIn the Money | $42.80In the Money | $46.10In the Money | $42.03In the Money | $0.00In the Money | ---In the Money | 34In the Money | LYVOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 150Out of the Money | |
LYVIn the Money | $40.40In the Money | $43.10In the Money | $27.55In the Money | $0.00In the Money | ---In the Money | 24In the Money | LYVOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 1,340Out of the Money | |
LYVIn the Money | $37.90In the Money | $41.20In the Money | $33.50In the Money | $0.00In the Money | ---In the Money | 11In the Money | LYVOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 281Out of the Money | |
LYVIn the Money | $35.20In the Money | $38.70In the Money | $26.66In the Money | $0.00In the Money | ---In the Money | 45In the Money | LYVOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 6Out of the Money | 861Out of the Money | |
LYVIn the Money | $33.70In the Money | $34.80In the Money | $32.70In the Money | $0.00In the Money | ---In the Money | 153In the Money | LYVOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,613Out of the Money | |
LYVIn the Money | $30.40In the Money | $33.10In the Money | $30.88In the Money | $0.00In the Money | ---In the Money | 107In 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 | 531Out of the Money | |
LYVIn the Money | $28.50In the Money | $30.60In the Money | $28.91In the Money | $-0.13In the Money | 7In the Money | 2,182In the Money | LYVOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,666Out of the Money | |
LYVIn the Money | $23.60In the Money | $24.60In the Money | $23.51In the Money | $0.41In the Money | 4In the Money | 598In the Money | LYVOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,732Out of the Money | |
LYVIn the Money | $18.90In the Money | $19.70In the Money | $18.92In the Money | $-0.34In the Money | 3In the Money | 839In the Money | LYVOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 4,321Out of the Money | |
LYVIn the Money | $13.00In the Money | $14.40In the Money | $14.40In the Money | $1.07In the Money | 23In the Money | 906In the Money | LYVOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 1Out of the Money | 6,161Out of the Money | |
LYVIn the Money | $7.80In the Money | $9.30In the Money | $9.76In the Money | $1.24In the Money | 7In the Money | 2,714In the Money | LYVOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 4Out of the Money | 1,592Out of the Money | |
LYVUnderlying issue's last price | $3.80Underlying issue's last price | $4.30Underlying issue's last price | $4.02Underlying issue's last price | $-0.28Underlying issue's last price | 990Underlying issue's last price | 1,552Underlying issue's last price | Filter Table By Strike Price of$125.00Underlying issue's last price | LYVUnderlying issue's last price | ---Underlying issue's last price | $0.05Underlying issue's last price | $0.06Underlying issue's last price | $-0.03Underlying issue's last price | 45Underlying issue's last price | 474Underlying issue's last price |
LYVNear the Money | ---Near the Money | $0.05Near the Money | $0.02Near the Money | $-0.48Near the Money | 921Near the Money | 1,484Near the Money | LYVIn the Money | $0.75In the Money | $1.15In the Money | $0.40In the Money | $-1.00In the Money | 14In the Money | 191In the Money | |
LYVOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 108Out of the Money | 1,987Out of the Money | LYVIn the Money | $5.20In the Money | $7.10In the Money | $5.50In 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 | $0.01Out of the Money | $-0.04Out of the Money | 5Out of the Money | 378Out of the Money | LYVIn the Money | $8.80In the Money | $12.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LYVOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 270Out of the Money | LYVIn the Money | $13.80In the Money | $17.70In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,465Out of the Money | LYVIn the Money | $19.10In the Money | $22.60In the Money | $25.70In the Money | $0.00In the Money | ---In the Money | ---In the Money |