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 | $14.90In the Money | $17.05In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 170Out of the Money | |
LUVIn the Money | $12.25In the Money | $13.80In 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 | $10.25In 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 | $9.35In the Money | $11.35In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $8.65In the Money | $10.35In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
LUVIn the Money | $8.10In the Money | $8.45In 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 | $7.15In the Money | $8.45In 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 | $0.00Out of the Money | ---Out of the Money | 461Out of the Money | |
LUVIn the Money | $6.15In the Money | $6.50In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 935Out of the Money | |
LUVIn the Money | $5.65In the Money | $5.80In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14,679Out of the Money | |
LUVIn the Money | $5.15In the Money | $5.30In 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 | $0.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 194Out of the Money | |
LUVIn the Money | $4.65In the Money | $5.25In the Money | $6.51In the Money | $0.00In the Money | ---In the Money | 19In 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 | 151Out of the Money | |
LUVIn the Money | $4.15In the Money | $4.30In 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 | $0.11Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 214Out of the Money | |
LUVIn the Money | $3.65In the Money | $3.80In 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 | $0.12Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 2Out of the Money | 824Out of the Money | |
LUVIn the Money | $3.15In the Money | $3.30In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 4,418In the Money | LUVOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 12,175Out of the Money | |
LUVIn the Money | $2.47In the Money | $2.81In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 120In the Money | LUVNear the Money | $0.02Near the Money | $0.06Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 266Near the Money | |
LUVIn the Money | $2.17In the Money | $2.31In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 185In the Money | LUVNear the Money | $0.04Near the Money | $0.07Near the Money | $0.06Near the Money | $0.00Near the Money | ---Near the Money | 877Near the Money | |
LUVIn the Money | $1.70In the Money | $1.86In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | 1,091In the Money | LUVNear the Money | $0.09Near the Money | $0.11Near the Money | $0.09Near the Money | $0.00Near the Money | ---Near the Money | 964Near the Money | |
LUVIn the Money | $1.14In the Money | $1.33In the Money | $1.74In the Money | $0.00In the Money | ---In the Money | 5,728In the Money | LUVNear the Money | $0.17Near the Money | $0.19Near the Money | $0.18Near the Money | $0.02Near the Money | 16Near the Money | 7,083Near the Money | |
LUVIn the Money | $0.88In the Money | $0.93In the Money | $0.93In the Money | $-0.21In the Money | 1In the Money | 13,054In the Money | LUVNear the Money | $0.30Near the Money | $0.33Near the Money | $0.22Near the Money | $0.00Near the Money | ---Near the Money | 21,743Near the Money | |
LUVUnderlying issue's last price | $0.58Underlying issue's last price | $0.63Underlying issue's last price | $0.59Underlying issue's last price | $-0.36Underlying issue's last price | 17Underlying issue's last price | 713Underlying issue's last price | Filter Table By Strike Price of$28.00Underlying issue's last price | LUVUnderlying issue's last price | $0.52Underlying issue's last price | $0.55Underlying issue's last price | $0.46Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 2,541Underlying issue's last price |
LUVNear the Money | $0.37Near the Money | $0.39Near the Money | $0.41Near the Money | $-0.08Near the Money | 1Near the Money | 1,496Near the Money | LUVIn the Money | $0.80In the Money | $0.85In the Money | $0.86In the Money | $0.00In the Money | ---In the Money | 7,263In the Money | |
LUVNear the Money | $0.21Near the Money | $0.26Near the Money | $0.23Near the Money | $-0.09Near the Money | 25Near the Money | 4,135Near the Money | LUVIn the Money | $1.14In the Money | $1.21In the Money | $1.20In the Money | $0.00In the Money | ---In the Money | 6,046In the Money | |
LUVNear the Money | $0.13Near the Money | $0.16Near the Money | $0.12Near the Money | $-0.08Near the Money | 4Near the Money | 404Near the Money | LUVIn the Money | $1.53In the Money | $1.63In the Money | $1.24In the Money | $0.00In the Money | ---In the Money | 149In the Money | |
LUVNear the Money | $0.08Near the Money | $0.11Near the Money | $0.10Near the Money | $-0.04Near the Money | 19Near the Money | 16,526Near the Money | LUVIn the Money | $1.92In the Money | $2.31In the Money | $2.08In the Money | $0.00In the Money | ---In the Money | 5,949In the Money | |
LUVNear the Money | $0.05Near the Money | $0.07Near the Money | $0.06Near the Money | $0.00Near the Money | ---Near the Money | 340Near the Money | LUVIn the Money | $2.29In the Money | $2.56In the Money | $2.28In the Money | $0.00In the Money | ---In the Money | 65In the Money | |
LUVNear the Money | $0.01Near the Money | $0.06Near the Money | $0.04Near the Money | $0.00Near the Money | ---Near the Money | 656Near the Money | LUVIn the Money | $2.74In the Money | $3.05In the Money | $2.50In the Money | $0.00In the Money | ---In the Money | 33In the Money | |
LUVOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 118Out of the Money | LUVIn the Money | $3.40In the Money | $3.55In 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 | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 764Out of the Money | LUVIn the Money | $3.90In the Money | $4.05In 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 | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 10,934Out of the Money | LUVIn the Money | $4.40In the Money | $5.05In the Money | $3.83In the Money | $0.00In the Money | ---In the Money | 1,832In the Money | |
LUVOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | LUVIn the Money | $4.90In the Money | $5.05In 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 | $0.13Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | LUVIn the Money | $5.40In the Money | $5.55In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | LUVIn the Money | $5.40In the Money | $6.75In 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 | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,830Out of the Money | LUVIn the Money | $6.90In the Money | $7.80In 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 | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | LUVIn the Money | $7.90In the Money | $8.05In 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 | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | LUVIn the Money | $7.90In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,504Out of the Money | LUVIn the Money | $9.40In the Money | $10.50In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | LUVIn the Money | $9.90In 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 | 4,300Out of the Money | LUVIn the Money | $11.80In the Money | $12.00In 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 | ---Out of the Money | 608Out of the Money | LUVIn the Money | $14.15In the Money | $14.50In 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 | $15.90In the Money | $17.00In 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 | $19.20In the Money | $19.50In 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 | $21.80In the Money | $22.00In 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 | $28.65In the Money | $20.55In the Money | $0.00In the Money | ---In the Money | ---In the Money |