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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
LUVIn the Money | $12.35In the Money | $14.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | $0.00Out of the Money | $2.00Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
LUVIn the Money | $9.75In the Money | $11.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $9.15In the Money | $10.55In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | LUVOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
LUVIn the Money | $9.30In the Money | $10.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $8.10In the Money | $9.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $7.05In the Money | $8.05In the Money | $7.82In the Money | $0.00In the Money | ---In the Money | 2In the Money | LUVOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 211Out of the Money | |
LUVIn the Money | $6.10In the Money | $8.80In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 19In the Money | LUVOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
LUVIn the Money | $5.50In the Money | $7.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $5.20In the Money | $7.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | $0.00Out of the Money | $0.28Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | |
LUVIn the Money | $4.75In the Money | $6.50In the Money | $3.85In the Money | $0.00In the Money | ---In the Money | 17In the Money | LUVOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 28Out of the Money | 3,082Out of the Money | |
LUVIn the Money | $4.10In the Money | $5.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | $0.00Out of the Money | $1.95Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 208Out of the Money | |
LUVIn the Money | $2.61In the Money | $4.55In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 2In the Money | LUVOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $2.42In the Money | $4.05In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 11In the Money | LUVOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 805Out of the Money | |
LUVIn the Money | $1.99In the Money | $4.85In the Money | $1.61In the Money | $0.00In the Money | ---In the Money | 18In the Money | LUVOut of the Money | $0.00Out of the Money | $1.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 768Out of the Money | |
LUVIn the Money | $2.15In the Money | $3.95In the Money | $2.21In the Money | $-0.74In the Money | 4In the Money | 260In the Money | LUVNear the Money | $0.00Near the Money | $0.10Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 835Near the Money | |
LUVIn the Money | $1.76In the Money | $2.68In the Money | $1.86In the Money | $0.00In the Money | ---In the Money | 145In the Money | LUVNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 792Near the Money | |
LUVIn the Money | $1.18In the Money | $2.16In the Money | $2.12In the Money | $-0.06In the Money | 6In the Money | 527In the Money | LUVNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 1Near the Money | 2,611Near the Money | |
LUVIn the Money | $0.49In the Money | $1.70In the Money | $1.46In the Money | $-0.09In the Money | 5In the Money | 1,081In the Money | LUVNear the Money | $0.00Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.02Near the Money | 977Near the Money | 1,835Near the Money | |
LUVIn the Money | $0.55In the Money | $1.17In the Money | $1.03In the Money | $0.01In the Money | 15In the Money | 2,340In the Money | LUVNear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.04Near the Money | 46Near the Money | 6,363Near the Money | |
LUVUnderlying issue's last price | $0.38Underlying issue's last price | $0.70Underlying issue's last price | $0.58Underlying issue's last price | $0.16Underlying issue's last price | 59Underlying issue's last price | 6,390Underlying issue's last price | Filter Table By Strike Price of$27.50Underlying issue's last price | LUVUnderlying issue's last price | $0.04Underlying issue's last price | $0.05Underlying issue's last price | $0.04Underlying issue's last price | $-0.09Underlying issue's last price | 66Underlying issue's last price | 7,220Underlying issue's last price |
LUVNear the Money | $0.15Near the Money | $0.18Near the Money | $0.18Near the Money | $-0.01Near the Money | 931Near the Money | 4,059Near the Money | LUVIn the Money | $0.15In the Money | $0.21In the Money | $0.19In the Money | $-0.16In the Money | 39In the Money | 512In the Money | |
LUVNear the Money | $0.03Near the Money | $0.06Near the Money | $0.05Near the Money | $0.00Near the Money | 434Near the Money | 3,758Near the Money | LUVIn the Money | $0.44In the Money | $0.73In the Money | $0.54In the Money | $-0.28In the Money | 4In the Money | 498In the Money | |
LUVNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $-0.01Near the Money | 45Near the Money | 2,455Near the Money | LUVIn the Money | $0.90In the Money | $1.23In the Money | $0.93In the Money | $-0.32In the Money | 3In the Money | 1,405In the Money | |
LUVNear the Money | $0.00Near the Money | $0.05Near the Money | $0.03Near the Money | $0.02Near the Money | 1Near the Money | 148Near the Money | LUVIn the Money | $1.07In the Money | $2.30In the Money | $1.41In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
LUVNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 175Near the Money | 7,622Near the Money | LUVIn the Money | $1.12In the Money | $2.29In the Money | $2.31In the Money | $0.00In the Money | ---In the Money | 385In the Money | |
LUVNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 41Near the Money | 308Near the Money | LUVIn the Money | $0.83In the Money | $2.79In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
LUVOut of the Money | $0.00Out of the Money | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 503Out of the Money | LUVIn the Money | $1.34In the Money | $5.00In the Money | $4.09In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 30Out of the Money | 375Out of the Money | LUVIn the Money | $1.97In the Money | $5.60In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.11Out of the Money | $0.09Out of the Money | 13Out of the Money | 108Out of the Money | LUVIn the Money | $2.01In the Money | $5.50In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,447Out of the Money | LUVIn the Money | $4.00In the Money | $4.75In the Money | $6.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 1,472Out of the Money | LUVIn the Money | $4.60In the Money | $5.10In the Money | $6.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | LUVIn the Money | $3.60In the Money | $6.05In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | LUVIn the Money | $4.50In the Money | $6.60In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,744Out of the Money | LUVIn the Money | $6.20In the Money | $8.05In the Money | $8.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.00Out of the Money | $1.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $7.35In the Money | $9.65In the Money | $9.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.00Out of the Money | $1.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $8.15In the Money | $9.10In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 248Out of the Money | LUVIn the Money | $8.75In the Money | $9.60In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.00Out of the Money | $1.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | LUVIn the Money | $9.25In the Money | $10.10In the Money | $12.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.00Out 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 | LUVIn the Money | $9.65In the Money | $13.00In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | LUVIn the Money | $11.50In the Money | $14.00In the Money | $13.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | LUVIn the Money | $13.25In the Money | $14.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | LUVIn the Money | $15.05In the Money | $19.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |