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 | $12.20In the Money | $15.10In 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 | $10.90In the Money | $14.15In 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 | $10.10In the Money | $13.00In 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 | $9.35In the Money | $12.75In 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 | $9.40In the Money | $12.25In 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 | $7.95In the Money | $11.20In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
LUVIn the Money | $7.00In the Money | $10.10In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 703Out of the Money | |
LUVIn the Money | $6.70In the Money | $9.45In 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 | $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 | $6.45In the Money | $8.35In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 6In 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 | 257Out of the Money | |
LUVIn the Money | $5.90In the Money | $7.70In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 14In 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 | 2Out of the Money | |
LUVIn the Money | $5.45In the Money | $7.40In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 322Out of the Money | |
LUVIn the Money | $5.05In the Money | $6.95In the Money | $2.90In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
LUVIn the Money | $4.50In the Money | $6.65In the Money | $6.90In 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 | 486Out of the Money | |
LUVIn the Money | $4.55In the Money | $6.00In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 135Out of the Money | |
LUVIn the Money | $3.45In the Money | $5.25In the Money | $2.16In the Money | $0.00In the Money | ---In the Money | 35In the Money | LUVOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,112Out of the Money | |
LUVIn the Money | $3.50In the Money | $4.90In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 108In the Money | LUVOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
LUVIn the Money | $2.42In the Money | $4.05In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 28In the Money | LUVOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 441Out of the Money | |
LUVIn the Money | $1.91In the Money | $4.95In the Money | $2.41In the Money | $0.00In the Money | ---In the Money | 25In the Money | LUVNear the Money | $0.00Near the Money | $0.02Near the Money | $0.01Near the Money | $0.00Near the Money | 5Near the Money | 909Near the Money | |
LUVIn the Money | $1.47In the Money | $2.98In the Money | $2.65In the Money | $0.40In the Money | 83In the Money | 348In the Money | LUVNear the Money | $0.00Near the Money | $0.02Near the Money | $0.02Near the Money | $0.00Near the Money | 12Near the Money | 1,320Near the Money | |
LUVIn the Money | $1.71In the Money | $2.21In the Money | $1.98In the Money | $0.13In the Money | 63In the Money | 151In the Money | LUVNear the Money | $0.00Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.01Near the Money | 27Near the Money | 452Near the Money | |
LUVIn the Money | $1.31In the Money | $1.57In the Money | $1.71In the Money | $0.01In the Money | 91In the Money | 303In the Money | LUVNear the Money | $0.00Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.02Near the Money | 81Near the Money | 4,863Near the Money | |
LUVIn the Money | $0.89In the Money | $1.67In the Money | $1.18In the Money | $0.35In the Money | 51In the Money | 295In the Money | LUVNear the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.03Near the Money | 696Near the Money | 1,787Near the Money | |
LUVUnderlying issue's last price | $0.47Underlying issue's last price | $0.55Underlying issue's last price | $0.65Underlying issue's last price | $-0.12Underlying issue's last price | 576Underlying issue's last price | 757Underlying issue's last price | Filter Table By Strike Price of$28.00Underlying issue's last price | LUVUnderlying issue's last price | $0.05Underlying issue's last price | $0.08Underlying issue's last price | $0.06Underlying issue's last price | $-0.12Underlying issue's last price | 2,036Underlying issue's last price | 2,272Underlying issue's last price |
LUVNear the Money | $0.18Near the Money | $0.21Near the Money | $0.29Near the Money | $0.01Near the Money | 1,532Near the Money | 2,206Near the Money | LUVIn the Money | $0.24In the Money | $0.28In the Money | $0.18In the Money | $-0.17In the Money | 3,425In the Money | 4,645In the Money | |
LUVNear the Money | $0.06Near the Money | $0.07Near the Money | $0.08Near the Money | $-0.05Near the Money | 295Near the Money | 3,849Near the Money | LUVIn the Money | $0.58In the Money | $0.92In the Money | $0.45In the Money | $-0.26In the Money | 60In the Money | 1,428In the Money | |
LUVNear the Money | $0.02Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.02Near the Money | 41Near the Money | 2,812Near the Money | LUVIn the Money | $0.49In the Money | $1.25In the Money | $1.02In the Money | $-0.08In the Money | 3In the Money | 938In the Money | |
LUVNear the Money | $0.00Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.03Near the Money | 390Near the Money | 2,285Near the Money | LUVIn the Money | $1.48In the Money | $2.06In the Money | $1.32In the Money | $-0.38In the Money | 114In the Money | 628In the Money | |
LUVNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 55Near the Money | 1,122Near the Money | LUVIn the Money | $0.92In the Money | $2.99In the Money | $2.27In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
LUVNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 213Near the Money | 694Near the Money | LUVIn the Money | $1.63In the Money | $2.79In the Money | $2.72In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,259Out of the Money | LUVIn the Money | $1.79In the Money | $4.05In the Money | $3.00In the Money | $0.56In the Money | 2In the Money | 2In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.03Out of the Money | 23Out of the Money | 742Out of the Money | LUVIn the Money | $3.50In the Money | $4.60In the Money | $3.50In the Money | $-0.20In the Money | 3In the Money | 5In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 930Out of the Money | LUVIn the Money | $2.89In the Money | $5.10In the Money | $4.20In the Money | $1.58In the Money | 1In the Money | 1In 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 | 1,130Out of the Money | LUVIn the Money | $4.45In the Money | $5.60In 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 | $0.76Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | LUVIn the Money | $5.00In the Money | $6.10In 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 | 69Out of the Money | LUVIn the Money | $4.70In the Money | $6.60In 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 | $0.95Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | LUVIn the Money | $6.00In the Money | $7.10In 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 | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 146Out of the Money | LUVIn the Money | $6.50In the Money | $7.60In the Money | $7.15In the Money | $2.00In the Money | 1In the Money | ---In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | LUVIn the Money | $6.95In the Money | $8.10In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 183Out of the Money | LUVIn the Money | $6.45In the Money | $9.50In 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 | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | LUVIn the Money | $7.90In the Money | $9.20In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 399Out of the Money | LUVIn the Money | $6.70In the Money | $10.00In 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 | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 530Out of the Money | LUVIn the Money | $8.60In the Money | $11.00In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | LUVIn the Money | $10.50In the Money | $12.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |