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 | $12.80In the Money | $13.95In 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 | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
LUVIn the Money | $10.80In the Money | $11.90In 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 | $1.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $10.30In the Money | $12.40In 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 | $1.95Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
LUVIn the Money | $9.80In the Money | $9.95In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $6.80In the Money | $8.95In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $7.80In the Money | $9.90In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 211Out of the Money | |
LUVIn the Money | $6.80In the Money | $6.95In 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 | $1.27Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
LUVIn the Money | $6.30In the Money | $6.45In 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 | $6.90In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | |
LUVIn the Money | $5.30In the Money | $6.40In 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 | $1.27Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,082Out of the Money | |
LUVIn the Money | $4.80In the Money | $5.70In 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 | $1.27Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 208Out of the Money | |
LUVIn the Money | $4.30In the Money | $5.40In 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 | $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 | $3.50In the Money | $4.95In 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 | $2.92In the Money | $5.20In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 768Out of the Money | |
LUVIn the Money | $2.80In the Money | $2.92In the Money | $2.21In the Money | $0.00In the Money | ---In the Money | 257In the Money | LUVNear the Money | $0.00Near the Money | $0.02Near the Money | $0.01Near the Money | $0.00Near the Money | 7Near the Money | 835Near the Money | |
LUVIn the Money | $2.25In the Money | $2.42In the Money | $2.35In the Money | $0.49In the Money | 9In the Money | 145In the Money | LUVNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 1Near the Money | 792Near the Money | |
LUVIn the Money | $1.63In the Money | $2.11In the Money | $1.83In the Money | $-0.29In the Money | 3In the Money | 527In the Money | LUVNear the Money | $0.00Near the Money | $0.22Near the Money | $0.01Near the Money | $0.00Near the Money | 1Near the Money | 2,610Near the Money | |
LUVIn the Money | $1.30In the Money | $1.63In the Money | $1.36In the Money | $-0.10In the Money | 50In the Money | 1,080In the Money | LUVNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 6Near the Money | 2,741Near the Money | |
LUVIn the Money | $0.43In the Money | $1.02In the Money | $0.78In the Money | $-0.25In the Money | 104In the Money | 2,333In the Money | LUVNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 36Near the Money | 6,380Near the Money | |
LUVUnderlying issue's last price | $0.31Underlying issue's last price | $0.39Underlying issue's last price | $0.30Underlying issue's last price | $-0.28Underlying issue's last price | 155Underlying issue's last price | 6,364Underlying issue's last price | Filter Table By Strike Price of$27.50Underlying issue's last price | LUVUnderlying issue's last price | $0.00Underlying issue's last price | $0.01Underlying issue's last price | $0.01Underlying issue's last price | $-0.03Underlying issue's last price | 20Underlying issue's last price | 7,161Underlying issue's last price |
LUVNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.17Near the Money | 412Near the Money | 4,684Near the Money | LUVIn the Money | $0.14In the Money | $0.35In the Money | $0.16In the Money | $-0.03In the Money | 514In the Money | 518In the Money | |
LUVNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.04Near the Money | 368Near the Money | 3,493Near the Money | LUVIn the Money | $0.59In the Money | $0.84In the Money | $0.71In the Money | $0.17In the Money | 12In the Money | 496In the Money | |
LUVNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 18Near the Money | 2,448Near the Money | LUVIn the Money | $0.08In the Money | $2.19In the Money | $1.03In the Money | $0.10In the Money | 13In the Money | 1,403In the Money | |
LUVNear the Money | $0.00Near the Money | $0.07Near the Money | $0.01Near the Money | $-0.02Near the Money | 1Near the Money | 147Near the Money | LUVIn the Money | $1.57In the Money | $1.81In the Money | $1.65In the Money | $0.24In the Money | 1In the Money | 13In the Money | |
LUVNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 3Near the Money | 7,617Near the Money | LUVIn the Money | $0.34In the Money | $2.34In the Money | $2.18In the Money | $-0.13In the Money | 22In the Money | 385In the Money | |
LUVNear the Money | $0.00Near the Money | $0.08Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 349Near the Money | LUVIn the Money | $2.57In the Money | $2.70In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 11Out of the Money | 503Out of the Money | LUVIn the Money | $3.05In the Money | $3.20In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 394Out of the Money | LUVIn the Money | $3.55In the Money | $3.70In 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 | $0.43Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | LUVIn the Money | $3.05In the Money | $4.20In 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 | $4.55In the Money | $4.70In 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 | $0.23Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,472Out of the Money | LUVIn the Money | $5.05In the Money | $5.20In 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 | $0.29Out 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 | $5.70In 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 | $1.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | LUVIn the Money | $6.05In the Money | $7.00In 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 | $0.01Out 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 | $5.10In the Money | $7.20In 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 | $2.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $8.05In the Money | $9.10In 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 | $9.05In the Money | $9.20In 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 | $0.30Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 248Out of the Money | LUVIn the Money | $8.90In the Money | $10.70In 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 | $1.95Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | LUVIn the Money | $10.05In the Money | $10.20In 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 | $1.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $9.00In the Money | $11.20In 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 | $1.39Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | LUVIn the Money | $11.30In the Money | $12.20In 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 | $0.42Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | LUVIn the Money | $14.55In the Money | $14.70In the Money | $14.45In the Money | $14.45In the Money | 1In 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 | $15.30In the Money | $18.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |