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 | $9.50In the Money | $12.65In 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 | $1.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $8.85In the Money | $12.90In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $7.85In 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 | $1.26Out 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 | $9.50In 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 | $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 | $6.85In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $5.85In the Money | $9.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $4.85In the Money | $7.95In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.03Out of the Money | 13Out of the Money | ---Out of the Money | |
LUVIn the Money | $3.90In the Money | $6.50In the Money | $5.04In the Money | $0.00In the Money | ---In the Money | 5In the Money | LUVOut of the Money | $0.00Out of the Money | $1.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $2.85In the Money | $5.65In 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 | $0.55Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 165Out of the Money | |
LUVIn the Money | $2.38In the Money | $4.55In the Money | $2.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | LUVOut of the Money | $0.01Out of the Money | $0.64Out of the Money | $0.06Out of the Money | $-0.13Out of the Money | 1Out of the Money | 2Out of the Money | |
LUVIn the Money | $1.89In the Money | $5.45In the Money | $5.02In the Money | $0.00In the Money | ---In the Money | 1In the Money | LUVOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.13Out of the Money | 7Out of the Money | 136Out of the Money | |
LUVIn the Money | $1.40In the Money | $3.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.15Out of the Money | 1Out of the Money | 14Out of the Money | |
LUVIn the Money | $1.71In the Money | $3.35In the Money | $2.16In the Money | $0.00In the Money | ---In the Money | 35In the Money | LUVNear the Money | $0.05Near the Money | $0.08Near the Money | $0.10Near the Money | $-0.06Near the Money | 5Near the Money | 1,008Near the Money | |
LUVIn the Money | $1.89In the Money | $2.71In the Money | $1.81In the Money | $0.00In the Money | ---In the Money | 106In the Money | LUVNear the Money | $0.08Near the Money | $0.11Near the Money | $0.22Near the Money | $-0.05Near the Money | 2Near the Money | 22Near the Money | |
LUVIn the Money | $1.99In the Money | $2.11In the Money | $1.97In the Money | $0.72In the Money | 10In the Money | 27In the Money | LUVNear the Money | $0.14Near the Money | $0.17Near the Money | $0.19Near the Money | $-0.19Near the Money | 21Near the Money | 227Near the Money | |
LUVIn the Money | $1.51In the Money | $1.70In the Money | $1.48In the Money | $0.52In the Money | 1In the Money | 23In the Money | LUVNear the Money | $0.22Near the Money | $0.26Near the Money | $0.38Near the Money | $-0.14Near the Money | 216Near the Money | 238Near the Money | |
LUVIn the Money | $0.96In the Money | $1.42In the Money | $0.95In the Money | $0.04In the Money | 3In the Money | 360In the Money | LUVNear the Money | $0.34Near the Money | $0.57Near the Money | $0.37Near the Money | $-0.30Near the Money | 213Near the Money | 569Near the Money | |
LUVUnderlying issue's last price | $0.80Underlying issue's last price | $1.00Underlying issue's last price | $0.89Underlying issue's last price | $0.32Underlying issue's last price | 49Underlying issue's last price | 151Underlying issue's last price | Filter Table By Strike Price of$26.50Underlying issue's last price | LUVUnderlying issue's last price | $0.52Underlying issue's last price | $0.57Underlying issue's last price | $0.51Underlying issue's last price | $-0.44Underlying issue's last price | 54Underlying issue's last price | 14Underlying issue's last price |
LUVNear the Money | $0.61Near the Money | $0.73Near the Money | $0.75Near the Money | $0.38Near the Money | 74Near the Money | 280Near the Money | LUVIn the Money | $0.27In the Money | $0.85In the Money | $0.75In the Money | $-0.67In the Money | 17In the Money | 153In the Money | |
LUVNear the Money | $0.10Near the Money | $0.71Near the Money | $0.50Near the Money | $0.22Near the Money | 175Near the Money | 41Near the Money | LUVIn the Money | $0.88In the Money | $1.29In the Money | $1.19In the Money | $-0.52In the Money | 13In the Money | 6In the Money | |
LUVNear the Money | $0.16Near the Money | $0.35Near the Money | $0.35Near the Money | $0.16Near the Money | 83Near the Money | 229Near the Money | LUVIn the Money | $0.26In the Money | $1.59In the Money | $1.46In the Money | $-0.88In the Money | 2In the Money | 109In the Money | |
LUVNear the Money | $0.19Near the Money | $0.24Near the Money | $0.22Near the Money | $0.10Near the Money | 55Near the Money | 556Near the Money | LUVIn the Money | $0.51In the Money | $2.03In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
LUVNear the Money | $0.13Near the Money | $0.16Near the Money | $0.14Near the Money | $0.08Near the Money | 64Near the Money | 395Near the Money | LUVIn the Money | $0.35In the Money | $2.37In the Money | $3.27In the Money | $0.00In the Money | ---In the Money | 72In the Money | |
LUVNear the Money | $0.08Near the Money | $0.11Near the Money | $0.09Near the Money | $0.04Near the Money | 590Near the Money | 41Near the Money | LUVIn the Money | $2.61In the Money | $2.77In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 6Out of the Money | 279Out of the Money | LUVIn the Money | $3.05In the Money | $4.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.02Out of the Money | $0.37Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | LUVIn the Money | $1.90In the Money | $4.70In 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 | $0.17Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | LUVIn the Money | $2.03In the Money | $4.60In 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 | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $2.47In the Money | $5.65In 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 | $0.11Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 126Out of the Money | LUVIn the Money | $2.95In the Money | $6.20In 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 | $0.12Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | LUVIn the Money | $4.00In the Money | $7.00In 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 | $1.15Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | LUVIn the Money | $5.00In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $6.00In the Money | $8.40In 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 | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $7.05In the Money | $9.55In 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 | 2Out of the Money | LUVIn the Money | $8.00In the Money | $11.15In 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 | $0.15Out 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 | $14.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |