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 | $12.65In the Money | $14.15In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $10.40In the Money | $12.25In 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 | $10.00In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $9.60In the Money | $9.85In 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 | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
LUVIn the Money | $8.60In the Money | $9.25In 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 | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 300Out of the Money | |
LUVIn the Money | $7.60In the Money | $8.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 118Out of the Money | |
LUVIn the Money | $6.60In the Money | $6.70In 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 | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
LUVIn the Money | $6.10In 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 | $1.69Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
LUVIn the Money | $5.60In the Money | $5.70In the Money | $4.73In the Money | $0.00In the Money | ---In the Money | 1In the Money | LUVOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
LUVIn the Money | $5.10In the Money | $5.20In 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 | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $4.60In the Money | $4.70In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 8In the Money | LUVOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 1Out of the Money | 103Out of the Money | |
LUVIn the Money | $4.10In the Money | $4.20In 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 | $0.04Out of the Money | $0.04Out of the Money | 1Out of the Money | ---Out of the Money | |
LUVIn the Money | $3.60In the Money | $3.70In the Money | $3.71In the Money | $0.51In the Money | 30In the Money | 21In the Money | LUVOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 2Out of the Money | 577Out of the Money | |
LUVIn the Money | $3.10In the Money | $3.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
LUVIn the Money | $2.57In the Money | $2.76In the Money | $3.97In the Money | $0.00In the Money | ---In the Money | 39In the Money | LUVNear the Money | $0.08Near the Money | $0.11Near the Money | $0.09Near the Money | $-0.06Near the Money | 47Near the Money | 494Near the Money | |
LUVIn the Money | $2.18In the Money | $2.26In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 4In the Money | LUVNear the Money | $0.14Near the Money | $0.16Near the Money | $0.14Near the Money | $-0.04Near the Money | 26Near the Money | 24Near the Money | |
LUVIn the Money | $1.75In the Money | $1.81In the Money | $1.83In the Money | $0.18In the Money | 40In the Money | 189In the Money | LUVNear the Money | $0.22Near the Money | $0.25Near the Money | $0.28Near the Money | $-0.02Near the Money | 64Near the Money | 182Near the Money | |
LUVIn the Money | $1.37In the Money | $1.43In the Money | $1.40In the Money | $0.22In the Money | 56In the Money | 13In the Money | LUVNear the Money | $0.35Near the Money | $0.38Near the Money | $0.40Near the Money | $-0.13Near the Money | 13Near the Money | 22Near the Money | |
LUVIn the Money | $1.04In the Money | $1.08In the Money | $0.87In the Money | $-0.11In the Money | 22In the Money | 897In the Money | LUVNear the Money | $0.52Near the Money | $0.55Near the Money | $0.61Near the Money | $-0.04Near the Money | 18Near the Money | 533Near the Money | |
LUVUnderlying issue's last price | $0.77Underlying issue's last price | $0.81Underlying issue's last price | $0.68Underlying issue's last price | $0.05Underlying issue's last price | 1Underlying issue's last price | 11Underlying issue's last price | Filter Table By Strike Price of$28.50Underlying issue's last price | LUVUnderlying issue's last price | $0.75Underlying issue's last price | $0.78Underlying issue's last price | $0.84Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 68Underlying issue's last price |
LUVNear the Money | $0.55Near the Money | $0.58Near the Money | $0.55Near the Money | $-0.04Near the Money | 70Near the Money | 5,084Near the Money | LUVIn the Money | $1.02In the Money | $1.06In the Money | $1.00In the Money | $-0.30In the Money | 2In the Money | 211In the Money | |
LUVNear the Money | $0.38Near the Money | $0.41Near the Money | $0.32Near the Money | $-0.03Near the Money | 2Near the Money | 21Near the Money | LUVIn the Money | $1.35In the Money | $1.40In the Money | $1.73In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
LUVNear the Money | $0.26Near the Money | $0.28Near the Money | $0.28Near the Money | $0.02Near the Money | 13Near the Money | 1,323Near the Money | LUVIn the Money | $1.72In the Money | $1.78In the Money | $1.95In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
LUVNear the Money | $0.17Near the Money | $0.20Near the Money | $0.14Near the Money | $-0.07Near the Money | 5Near the Money | 191Near the Money | LUVIn the Money | $2.13In the Money | $2.22In the Money | $2.49In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
LUVNear the Money | $0.11Near the Money | $0.14Near the Money | $0.13Near the Money | $0.00Near the Money | 2Near the Money | 252Near the Money | LUVIn the Money | $2.57In the Money | $2.65In the Money | $2.60In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
LUVNear the Money | $0.07Near the Money | $0.10Near the Money | $0.08Near the Money | $0.00Near the Money | 25Near the Money | 46Near the Money | LUVIn the Money | $3.05In the Money | $3.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 78Out of the Money | 142Out of the Money | LUVIn the Money | $3.50In the Money | $3.60In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
LUVOut of the Money | $0.04Out of the Money | $0.31Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 150Out of the Money | 1,018Out of the Money | LUVIn the Money | $3.95In the Money | $4.10In 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 | $0.05Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 50Out of the Money | 506Out of the Money | LUVIn the Money | $4.50In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $4.95In the Money | $5.10In the Money | $5.45In the Money | $0.25In the Money | 1In the Money | 1In 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 | 40Out of the Money | 144Out of the Money | LUVIn the Money | $5.45In the Money | $6.15In 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 | $0.02Out of the Money | $-0.04Out of the Money | 1Out of the Money | 132Out of the Money | LUVIn the Money | $6.45In the Money | $6.60In 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 | $0.51Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | LUVIn the Money | $7.45In the Money | $7.60In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $8.30In the Money | $8.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $11.45In the Money | $11.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |