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 | $13.80In the Money | $17.80In the Money | $14.60In the Money | $0.00In the Money | ---In the Money | 15In the Money | LUVOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 170Out of the Money | |
LUVIn the Money | $11.90In the Money | $15.25In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 32In 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 | 5,732Out of the Money | |
LUVIn the Money | $9.50In the Money | $11.95In the Money | $10.05In the Money | $0.00In the Money | ---In the Money | 92In 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 | 12,557Out of the Money | |
LUVIn the Money | $8.95In the Money | $11.70In 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 | $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 | $7.60In the Money | $10.90In 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 | 73Out of the Money | |
LUVIn the Money | $7.80In the Money | $9.60In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | 915In 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 | 9,970Out of the Money | |
LUVIn the Money | $5.65In the Money | $8.90In 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 | $1.27Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 461Out of the Money | |
LUVIn the Money | $5.10In the Money | $7.00In the Money | $7.95In 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 | 935Out of the Money | |
LUVIn the Money | $4.85In the Money | $6.15In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | 1,487In 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 | 1Out of the Money | 14,678Out of the Money | |
LUVIn the Money | $4.55In the Money | $6.15In the Money | $5.35In 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 | $0.01Out of the Money | 10Out of the Money | 322Out of the Money | |
LUVIn the Money | $4.25In the Money | $5.70In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 19In the Money | LUVOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 151Out of the Money | |
LUVIn the Money | $2.90In the Money | $4.75In the Money | $4.11In the Money | $0.00In the Money | ---In the Money | 43In the Money | LUVOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 214Out of the Money | |
LUVIn the Money | $2.75In the Money | $4.35In the Money | $1.92In the Money | $0.00In the Money | ---In the Money | 99In the Money | LUVOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 822Out of the Money | |
LUVIn the Money | $1.96In the Money | $3.80In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 4,418In the Money | LUVOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 11Out of the Money | 12,175Out of the Money | |
LUVIn the Money | $2.27In the Money | $4.15In the Money | $2.08In the Money | $-0.92In the Money | 3In the Money | 120In the Money | LUVNear the Money | $0.01Near the Money | $0.04Near the Money | $0.04Near the Money | $0.00Near the Money | 5Near the Money | 266Near the Money | |
LUVIn the Money | $1.08In the Money | $2.65In the Money | $2.16In the Money | $0.00In the Money | ---In the Money | 204In the Money | LUVNear the Money | $0.03Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.02Near the Money | 812Near the Money | 877Near the Money | |
LUVIn the Money | $1.66In the Money | $2.12In the Money | $2.13In the Money | $0.00In the Money | ---In the Money | 1,091In the Money | LUVNear the Money | $0.06Near the Money | $0.08Near the Money | $0.07Near the Money | $-0.01Near the Money | 30Near the Money | 986Near the Money | |
LUVIn the Money | $1.38In the Money | $1.50In the Money | $1.46In the Money | $-0.27In the Money | 69In the Money | 5,727In the Money | LUVNear the Money | $0.11Near the Money | $0.14Near the Money | $0.11Near the Money | $-0.01Near the Money | 4,626Near the Money | 7,178Near the Money | |
LUVIn the Money | $0.90In the Money | $1.02In the Money | $1.00In the Money | $-0.11In the Money | 139In the Money | 13,034In the Money | LUVNear the Money | $0.22Near the Money | $0.25Near the Money | $0.22Near the Money | $0.03Near the Money | 2,472Near the Money | 21,724Near the Money | |
LUVUnderlying issue's last price | $0.62Underlying issue's last price | $0.67Underlying issue's last price | $0.68Underlying issue's last price | $-0.10Underlying issue's last price | 359Underlying issue's last price | 780Underlying issue's last price | Filter Table By Strike Price of$28.00Underlying issue's last price | LUVUnderlying issue's last price | $0.39Underlying issue's last price | $0.43Underlying issue's last price | $0.38Underlying issue's last price | $-0.02Underlying issue's last price | 65Underlying issue's last price | 2,675Underlying issue's last price |
LUVNear the Money | $0.38Near the Money | $0.42Near the Money | $0.41Near the Money | $-0.10Near the Money | 826Near the Money | 1,535Near the Money | LUVIn the Money | $0.65In the Money | $0.69In the Money | $0.66In the Money | $0.11In the Money | 1,583In the Money | 10,006In the Money | |
LUVNear the Money | $0.22Near the Money | $0.25Near the Money | $0.26Near the Money | $-0.10Near the Money | 520Near the Money | 4,132Near the Money | LUVIn the Money | $0.98In the Money | $1.04In the Money | $1.17In the Money | $0.36In the Money | 43In the Money | 6,060In the Money | |
LUVNear the Money | $0.13Near the Money | $0.15Near the Money | $0.13Near the Money | $-0.07Near the Money | 1,367Near the Money | 414Near the Money | LUVIn the Money | $1.33In the Money | $1.60In the Money | $1.56In the Money | $-0.10In the Money | 7In the Money | 148In the Money | |
LUVNear the Money | $0.07Near the Money | $0.09Near the Money | $0.07Near the Money | $-0.04Near the Money | 188Near the Money | 16,866Near the Money | LUVIn the Money | $1.64In the Money | $1.93In the Money | $2.05In the Money | $0.24In the Money | 8In the Money | 5,964In the Money | |
LUVNear the Money | $0.03Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.04Near the Money | 21Near the Money | 334Near the Money | LUVIn the Money | $1.87In the Money | $2.47In the Money | $2.66In the Money | $0.38In the Money | 1In the Money | 65In the Money | |
LUVNear the Money | $0.02Near the Money | $0.07Near the Money | $0.04Near the Money | $0.01Near the Money | 49Near the Money | 656Near the Money | LUVIn the Money | $2.57In the Money | $3.35In the Money | $3.15In the Money | $0.65In the Money | 1In the Money | 33In the Money | |
LUVOut of the Money | $0.02Out of the Money | $1.19Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 1Out of the Money | 118Out of the Money | LUVIn the Money | $2.39In the Money | $4.05In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
LUVOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 97Out of the Money | 759Out of the Money | LUVIn the Money | $2.44In the Money | $4.90In 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 | 112Out of the Money | 10,935Out of the Money | LUVIn the Money | $3.95In the Money | $5.35In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 1,833In the Money | |
LUVOut of the Money | $0.01Out of the Money | $0.19Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | LUVIn the Money | $3.05In the Money | $6.05In 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 | $1.27Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | LUVIn the Money | $4.60In the Money | $5.90In 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 | $0.21Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | LUVIn the Money | $5.15In the Money | $6.35In 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 | $0.05Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 68Out of the Money | 6,828Out of the Money | LUVIn the Money | $5.00In the Money | $7.40In the Money | $8.85In the Money | $0.00In the Money | ---In the Money | 40In 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 | 6Out of the Money | LUVIn the Money | $6.25In the Money | $9.40In 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 | $1.27Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | LUVIn the Money | $7.80In the Money | $9.35In 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 | $0.10Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 74Out of the Money | 2,504Out of the Money | LUVIn the Money | $8.80In the Money | $10.15In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | LUVIn the Money | $9.05In the Money | $10.45In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 74Out of the Money | 4,300Out of the Money | LUVIn the Money | $10.90In the Money | $12.85In the Money | $11.35In 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 | 34Out of the Money | 608Out of the Money | LUVIn the Money | $12.75In the Money | $15.00In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 4In 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 | 793Out of the Money | LUVIn the Money | $15.05In the Money | $18.90In the Money | $12.20In 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 | 1,193Out of the Money | LUVIn the Money | $17.55In the Money | $21.35In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 522Out of the Money | LUVIn the Money | $20.00In the Money | $23.90In the Money | $17.10In 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 | 1,036Out of the Money | LUVIn the Money | $24.85In the Money | $28.90In the Money | $20.55In the Money | $0.00In the Money | ---In the Money | ---In the Money |