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 | $11.50In the Money | $15.30In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $10.45In the Money | $14.35In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
LUVIn the Money | $10.05In the Money | $12.30In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | |
LUVIn the Money | $8.95In the Money | $12.85In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
LUVIn the Money | $8.60In the Money | $12.35In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 247Out of the Money | |
LUVIn the Money | $8.10In the Money | $11.80In the Money | $8.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | LUVOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 183Out of the Money | |
LUVIn the Money | $8.00In the Money | $10.75In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
LUVIn the Money | $7.05In the Money | $10.75In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
LUVIn the Money | $6.60In the Money | $10.20In the Money | $7.96In the Money | $0.00In the Money | ---In the Money | 1In the Money | LUVOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
LUVIn the Money | $6.95In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 171Out of the Money | |
LUVIn the Money | $6.75In the Money | $8.00In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 475Out of the Money | |
LUVIn the Money | $5.90In the Money | $8.05In the Money | $4.15In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 689Out of the Money | |
LUVIn the Money | $6.05In the Money | $6.55In 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 | 63Out of the Money | |
LUVIn the Money | $5.50In the Money | $6.15In 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 | 526Out of the Money | |
LUVIn the Money | $5.05In the Money | $5.55In the Money | $5.14In the Money | $0.00In the Money | ---In 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 | 2,401Out of the Money | |
LUVIn the Money | $4.35In the Money | $5.65In the Money | $1.92In the Money | $0.00In the Money | ---In the Money | 6In 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 | 45Out of the Money | |
LUVIn the Money | $4.10In the Money | $4.90In the Money | $3.48In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 778Out of the Money | |
LUVIn the Money | $3.70In the Money | $4.10In the Money | $1.29In the Money | $0.00In the Money | ---In the Money | 41In 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 | 422Out of the Money | |
LUVIn the Money | $2.48In the Money | $4.85In the Money | $3.08In the Money | $0.00In the Money | ---In the Money | 32In the Money | LUVOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 703Out of the Money | |
LUVIn the Money | $2.27In the Money | $3.45In the Money | $2.19In the Money | $0.00In the Money | ---In the Money | 52In the Money | LUVNear the Money | $0.00Near the Money | $0.75Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 441Near the Money | |
LUVIn the Money | $2.37In the Money | $2.58In the Money | $2.22In the Money | $0.00In the Money | ---In the Money | 461In the Money | LUVNear the Money | $0.01Near the Money | $0.75Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 744Near the Money | |
LUVIn the Money | $1.93In the Money | $2.32In the Money | $3.45In the Money | $1.31In the Money | 1In the Money | 277In the Money | LUVNear the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 1,166Near the Money | |
LUVIn the Money | $1.41In the Money | $2.26In the Money | $1.15In the Money | $0.00In the Money | ---In the Money | 786In the Money | LUVNear the Money | $0.02Near the Money | $0.05Near the Money | $0.04Near the Money | $0.00Near the Money | 40Near the Money | 1,074Near the Money | |
LUVIn the Money | $0.91In the Money | $1.13In the Money | $1.15In the Money | $0.25In the Money | 19In the Money | 599In the Money | LUVNear the Money | $0.04Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.04Near the Money | 2Near the Money | 866Near the Money | |
LUVUnderlying issue's last price | $0.57Underlying issue's last price | $0.63Underlying issue's last price | $0.63Underlying issue's last price | $-0.02Underlying issue's last price | 23Underlying issue's last price | 1,336Underlying issue's last price | Filter Table By Strike Price of$28.00Underlying issue's last price | LUVUnderlying issue's last price | $0.13Underlying issue's last price | $0.15Underlying issue's last price | $0.12Underlying issue's last price | $-0.08Underlying issue's last price | 53Underlying issue's last price | 1,645Underlying issue's last price |
LUVNear the Money | $0.28Near the Money | $0.32Near the Money | $0.30Near the Money | $0.02Near the Money | 112Near the Money | 1,388Near the Money | LUVIn the Money | $0.31In the Money | $0.35In the Money | $0.27In the Money | $-0.15In the Money | 37In the Money | 66In the Money | |
LUVNear the Money | $0.11Near the Money | $0.15Near the Money | $0.14Near the Money | $0.02Near the Money | 31Near the Money | 2,216Near the Money | LUVIn the Money | $0.63In the Money | $0.69In the Money | $3.11In the Money | $0.00In the Money | ---In the Money | 36In the Money | |
LUVNear the Money | $0.03Near the Money | $0.08Near the Money | $0.08Near the Money | $0.00Near the Money | ---Near the Money | 586Near the Money | LUVIn the Money | $1.02In the Money | $1.19In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVNear the Money | $0.01Near the Money | $0.04Near the Money | $0.02Near the Money | $-0.01Near the Money | 3Near the Money | 2,131Near the Money | LUVIn the Money | $1.50In the Money | $1.76In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
LUVNear the Money | $0.01Near the Money | $0.75Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 55Near the Money | LUVIn the Money | $1.42In the Money | $2.13In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVNear the Money | $0.01Near the Money | $0.27Near the Money | $0.06Near the Money | $0.00Near the Money | ---Near the Money | 71Near the Money | LUVIn the Money | $1.45In the Money | $3.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 2Out of the Money | LUVIn the Money | $2.04In the Money | $3.10In the Money | $3.50In the Money | $0.35In the Money | 1In the Money | 2In the Money | |
LUVOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 53Out of the Money | LUVIn the Money | $2.27In the Money | $4.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 4Out of the Money | 13Out of the Money | LUVIn the Money | $2.76In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,596Out of the Money | LUVIn the Money | $4.10In the Money | $5.00In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 125Out of the Money | LUVIn the Money | $4.20In the Money | $5.65In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 335Out of the Money | LUVIn the Money | $4.95In the Money | $6.55In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 180Out of the Money | LUVIn the Money | $5.35In the Money | $6.55In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 151Out of the Money | LUVIn the Money | $6.25In the Money | $6.95In 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 | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | LUVIn the Money | $5.90In 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 | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | LUVIn the Money | $7.30In the Money | $8.35In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | LUVIn the Money | $7.35In the Money | $9.60In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $8.50In the Money | $10.50In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $8.80In the Money | $12.30In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $9.80In the Money | $13.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |