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 | $13.45In the Money | $14.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | ---Out 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 | $12.45In the Money | $13.60In the Money | $12.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | LUVOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $11.50In the Money | $12.60In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | LUVOut of the Money | ---Out of the Money | $1.20Out 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 | $12.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 150Out of the Money | |
LUVIn the Money | $9.45In the Money | $11.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
LUVIn the Money | $8.95In the Money | $10.70In the Money | $10.80In the Money | $1.40In the Money | 1In the Money | 5In the Money | LUVOut of the Money | ---Out of the Money | $1.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
LUVIn the Money | $8.45In the Money | $9.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
LUVIn the Money | $8.00In the Money | $9.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | ---Out of the Money | $1.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 263Out of the Money | |
LUVIn the Money | $7.45In the Money | $8.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
LUVIn the Money | $6.95In the Money | $8.10In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | LUVOut of the Money | ---Out of the Money | $1.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
LUVIn the Money | $7.45In the Money | $7.60In the Money | $6.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | LUVOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
LUVIn the Money | $6.95In the Money | $7.10In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 3In the Money | LUVOut of the Money | ---Out of the Money | $1.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
LUVIn the Money | $6.45In the Money | $6.60In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | ---Out of the Money | $0.45Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 736Out of the Money | |
LUVIn the Money | $5.95In the Money | $6.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 968Out of the Money | |
LUVIn the Money | $5.45In the Money | $6.60In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 16In the Money | LUVOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 774Out of the Money | |
LUVIn the Money | $3.95In the Money | $6.60In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 5In the Money | LUVOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 156Out of the Money | |
LUVIn the Money | $4.45In the Money | $5.15In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 384In the Money | LUVOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,107Out of the Money | |
LUVIn the Money | $3.05In the Money | $4.95In the Money | $4.75In the Money | $0.00In the Money | ---In the Money | 36In the Money | LUVOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 1Out of the Money | 1,229Out of the Money | |
LUVIn the Money | $2.56In the Money | $3.60In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 719In the Money | LUVOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,289Out of the Money | |
LUVIn the Money | $2.78In the Money | $4.20In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 22In the Money | LUVOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 27Out of the Money | 1,479Out of the Money | |
LUVIn the Money | $2.45In the Money | $2.76In the Money | $2.96In the Money | $-0.74In the Money | 44In the Money | 1,715In the Money | LUVNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 50Near the Money | 2,236Near the Money | |
LUVIn the Money | $1.95In the Money | $2.24In the Money | $2.23In the Money | $-0.97In the Money | 23In the Money | 32In the Money | LUVNear the Money | ---Near the Money | $0.01Near the Money | $0.19Near the Money | $0.17Near the Money | 29Near the Money | 891Near the Money | |
LUVIn the Money | $1.38In the Money | $1.82In the Money | $1.50In the Money | $-0.39In the Money | 42In the Money | 2,611In the Money | LUVNear the Money | ---Near the Money | $0.02Near the Money | $0.14Near the Money | $0.12Near the Money | 80Near the Money | 1,985Near the Money | |
LUVIn the Money | $0.95In the Money | $1.27In the Money | $1.46In the Money | $-0.04In the Money | 13In the Money | 569In the Money | LUVNear the Money | ---Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.02Near the Money | 181Near the Money | 1,515Near the Money | |
LUVIn the Money | $0.49In the Money | $0.61In the Money | $0.61In the Money | $-0.39In the Money | 164In the Money | 4,752In the Money | LUVNear the Money | ---Near the Money | $0.01Near the Money | $0.02Near the Money | $-0.04Near the Money | 276Near the Money | 3,668Near the Money | |
LUVUnderlying issue's last price | ---Underlying issue's last price | $0.09Underlying issue's last price | $0.06Underlying issue's last price | $-0.46Underlying issue's last price | 332Underlying issue's last price | 2,840Underlying issue's last price | Filter Table By Strike Price of$29.50Underlying issue's last price | LUVUnderlying issue's last price | ---Underlying issue's last price | $0.06Underlying issue's last price | $0.01Underlying issue's last price | $-0.13Underlying issue's last price | 400Underlying issue's last price | 2,189Underlying issue's last price |
LUVNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.25Near the Money | 1,480Near the Money | 10,506Near the Money | LUVIn the Money | $0.32In the Money | $0.60In the Money | $0.48In the Money | $0.14In the Money | 981In the Money | 2,293In the Money | |
LUVNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.10Near the Money | 2,141Near the Money | 8,576Near the Money | LUVIn the Money | $0.84In the Money | $1.10In the Money | $0.71In the Money | $0.00In the Money | 136In the Money | 194In the Money | |
LUVNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.05Near the Money | 5,868Near the Money | 1,839Near the Money | LUVIn the Money | $1.28In the Money | $1.96In the Money | $1.11In the Money | $0.02In the Money | 115In the Money | 509In the Money | |
LUVNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 501Near the Money | 898Near the Money | LUVIn the Money | $1.63In the Money | $2.18In the Money | $1.16In the Money | $-0.24In the Money | 13In the Money | 39In the Money | |
LUVNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 7Near the Money | 8,807Near the Money | LUVIn the Money | $1.72In the Money | $2.63In the Money | $1.64In the Money | $0.29In the Money | 1In the Money | 10In the Money | |
LUVNear the Money | ---Near the Money | $0.20Near the Money | $0.02Near the Money | $0.00Near the Money | 13Near the Money | 353Near the Money | LUVIn the Money | $1.10In the Money | $3.65In the Money | $2.20In the Money | $0.91In the Money | 1In the Money | 5In the Money | |
LUVOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 1,197Out of the Money | LUVIn the Money | $2.04In the Money | $3.90In the Money | $2.82In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
LUVOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | LUVIn the Money | $1.93In the Money | $5.60In the Money | $2.20In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
LUVOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 50Out of the Money | 1,249Out of the Money | LUVIn the Money | $2.49In the Money | $5.75In the Money | $3.42In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 115Out of the Money | LUVIn the Money | $3.15In the Money | $6.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,280Out of the Money | LUVIn the Money | $4.95In the Money | $6.05In the Money | $3.85In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
LUVOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | LUVIn the Money | $5.80In the Money | $7.25In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | LUVIn the Money | $5.45In the Money | $7.65In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | LUVIn the Money | $6.85In the Money | $7.60In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $1.23Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | LUVIn the Money | $7.35In the Money | $8.00In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
LUVOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | LUVIn the Money | $7.85In the Money | $8.75In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
LUVOut of the Money | ---Out of the Money | $1.72Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | LUVIn the Money | $8.40In the Money | $8.90In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | ---Out 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 | $7.40In the Money | $9.05In the Money | $9.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | LUVIn the Money | $9.40In the Money | $9.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | LUVIn the Money | $10.35In the Money | $11.05In the Money | $9.45In the Money | $0.00In the Money | ---In the Money | ---In the Money |