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 | $12.00In the Money | $15.30In 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 | $9.50In the Money | $12.45In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,733Out of the Money | |
LUVIn the Money | $7.35In the Money | $10.25In the Money | $8.75In the Money | $0.00In the Money | ---In the Money | 92In 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 | 12,557Out of the Money | |
LUVIn the Money | $5.85In 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 | $0.12Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
LUVIn the Money | $4.85In the Money | $7.05In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 944In the Money | LUVOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 9,482Out of the Money | |
LUVIn the Money | $3.85In the Money | $6.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 521Out of the Money | |
LUVIn the Money | $2.88In the Money | $5.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 5Out of the Money | 212Out of the Money | |
LUVIn the Money | $2.42In the Money | $5.00In the Money | $4.25In the Money | $0.00In the Money | ---In the Money | 1,502In the Money | LUVOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $-0.06Out of the Money | 22Out of the Money | 14,289Out of the Money | |
LUVIn the Money | $1.91In the Money | $5.05In the Money | $3.75In the Money | $0.00In the Money | ---In the Money | 5In the Money | LUVOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.08Out of the Money | 112Out of the Money | 119Out of the Money | |
LUVIn the Money | $3.15In the Money | $4.30In the Money | $2.94In the Money | $1.10In the Money | 4In the Money | 15In the Money | LUVOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 195Out of the Money | |
LUVIn the Money | $1.76In the Money | $4.50In the Money | $2.28In the Money | $0.00In the Money | ---In the Money | 42In the Money | LUVNear the Money | $0.09Near the Money | $0.15Near the Money | $0.14Near the Money | $-0.12Near the Money | 35Near the Money | 142Near the Money | |
LUVIn the Money | $2.20In the Money | $2.73In the Money | $1.92In the Money | $0.00In the Money | ---In the Money | 99In the Money | LUVNear the Money | $0.18Near the Money | $0.21Near the Money | $0.31Near the Money | $-0.13Near the Money | 33Near the Money | 791Near the Money | |
LUVIn the Money | $1.90In the Money | $2.36In the Money | $2.02In the Money | $0.57In the Money | 8In the Money | 4,599In the Money | LUVNear the Money | $0.25Near the Money | $0.29Near the Money | $0.28Near the Money | $-0.21Near the Money | 88Near the Money | 12,001Near the Money | |
LUVIn the Money | $0.88In the Money | $1.81In the Money | $1.40In the Money | $0.12In the Money | 8In the Money | 125In the Money | LUVNear the Money | $0.36Near the Money | $0.44Near the Money | $0.39Near the Money | $-0.33Near the Money | 69Near the Money | 153Near the Money | |
LUVIn the Money | $1.35In the Money | $1.43In the Money | $1.46In the Money | $0.60In the Money | 60In the Money | 224In the Money | LUVNear the Money | $0.53Near the Money | $0.59Near the Money | $0.54Near the Money | $-0.53Near the Money | 121Near the Money | 390Near the Money | |
LUVUnderlying issue's last price | $1.06Underlying issue's last price | $1.11Underlying issue's last price | $1.05Underlying issue's last price | $0.41Underlying issue's last price | 55Underlying issue's last price | 1,074Underlying issue's last price | Filter Table By Strike Price of$26.50Underlying issue's last price | LUVUnderlying issue's last price | $0.74Underlying issue's last price | $0.93Underlying issue's last price | $0.72Underlying issue's last price | $-0.57Underlying issue's last price | 21Underlying issue's last price | 517Underlying issue's last price |
LUVNear the Money | $0.79Near the Money | $1.00Near the Money | $0.80Near the Money | $0.26Near the Money | 5,671Near the Money | 517Near the Money | LUVIn the Money | $1.00In the Money | $1.04In the Money | $0.99In the Money | $-0.58In the Money | 35In the Money | 1,561In the Money | |
LUVNear the Money | $0.55Near the Money | $0.63Near the Money | $0.63Near the Money | $0.30Near the Money | 82Near the Money | 13,963Near the Money | LUVIn the Money | $1.26In the Money | $1.53In the Money | $1.27In the Money | $-0.73In the Money | 690In the Money | 12,840In the Money | |
LUVNear the Money | $0.01Near the Money | $0.79Near the Money | $0.46Near the Money | $0.21Near the Money | 251Near the Money | 549Near the Money | LUVIn the Money | $1.60In the Money | $1.76In the Money | $1.73In the Money | $-0.68In the Money | 2In the Money | 150In the Money | |
LUVNear the Money | $0.16Near the Money | $0.33Near the Money | $0.30Near the Money | $0.14Near the Money | 14Near the Money | 262Near the Money | LUVIn the Money | $0.60In the Money | $2.32In the Money | $3.79In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
LUVNear the Money | $0.08Near the Money | $0.24Near the Money | $0.22Near the Money | $0.12Near the Money | 23Near the Money | 95Near the Money | LUVIn the Money | $0.48In the Money | $2.68In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVNear the Money | $0.04Near the Money | $0.17Near the Money | $0.10Near the Money | $0.02Near the Money | 75Near the Money | 79Near the Money | LUVIn the Money | $1.25In the Money | $2.96In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $0.04Out of the Money | 5,813Out of the Money | 21,954Out of the Money | LUVIn the Money | $3.10In the Money | $3.40In the Money | $4.00In the Money | $-0.22In the Money | 17In the Money | 6,348In the Money | |
LUVOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | LUVIn the Money | $2.37In the Money | $4.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | LUVIn the Money | $4.15In the Money | $4.65In 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 | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | LUVIn the Money | $2.60In the Money | $6.30In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
LUVOut of the Money | $0.02Out of the Money | $0.89Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 178Out of the Money | LUVIn the Money | $3.10In the Money | $5.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 22Out of the Money | 13,386Out of the Money | LUVIn the Money | $3.70In the Money | $6.60In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 1,819In the Money | |
LUVOut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | LUVIn the Money | $4.10In the Money | $7.20In 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 | $0.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $5.05In the Money | $8.60In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 6Out of the Money | 6,306Out of the Money | LUVIn the Money | $6.35In the Money | $10.00In the Money | $8.85In the Money | $0.83In the Money | 3In the Money | 37In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $7.10In the Money | $9.45In 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 | $0.31Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $8.10In the Money | $10.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 14Out of the Money | 2,569Out of the Money | LUVIn the Money | $8.60In the Money | $11.55In 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 | $0.30Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | LUVIn the Money | $9.30In the Money | $11.95In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,276Out of the Money | LUVIn the Money | $11.50In the Money | $14.55In the Money | $11.35In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 608Out of the Money | LUVIn the Money | $14.00In the Money | $17.15In the Money | $14.05In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 771Out of the Money | LUVIn the Money | $15.50In the Money | $18.35In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 840Out of the Money | LUVIn the Money | $18.00In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 623Out of the Money | LUVIn the Money | $20.50In the Money | $24.20In 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 | $0.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,031Out of the Money | LUVIn the Money | $26.00In the Money | $30.15In the Money | $20.55In the Money | $0.00In the Money | ---In the Money | ---In the Money |