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 | $10.45In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $10.40In the Money | $12.25In the Money | $11.85In the Money | $0.00In the Money | ---In the Money | 6In 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 | $9.30In 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 | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
LUVIn the Money | $8.50In the Money | $10.25In the Money | $9.85In the Money | $0.00In the Money | ---In the Money | 16In 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 | $7.65In the Money | $9.15In the Money | $8.95In the Money | $0.00In the Money | ---In the Money | 5In the Money | LUVOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $6.30In the Money | $8.30In the Money | $7.95In the Money | $0.00In the Money | ---In the Money | 1In 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 | $6.30In the Money | $6.45In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 1In 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 | 22Out of the Money | |
LUVIn the Money | $5.30In the Money | $6.30In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | 10In the Money | LUVOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 323Out of the Money | |
LUVIn the Money | $4.80In the Money | $5.15In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 155Out of the Money | 53Out of the Money | |
LUVIn the Money | $4.15In the Money | $5.80In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 35Out of the Money | 53Out of the Money | |
LUVIn the Money | $2.61In the Money | $4.95In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 17Out of the Money | 4Out of the Money | |
LUVIn the Money | $2.46In the Money | $4.45In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 300Out of the Money | |
LUVIn the Money | $2.83In the Money | $2.96In the Money | $2.74In the Money | $2.74In the Money | 1In the Money | ---In the Money | LUVNear the Money | $0.01Near the Money | $0.07Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 6Near the Money | |
LUVIn the Money | $2.34In the Money | $2.46In the Money | $2.28In the Money | $0.03In the Money | 13In the Money | 17In the Money | LUVNear the Money | $0.01Near the Money | $0.04Near the Money | $0.05Near the Money | $-0.02Near the Money | 23Near the Money | 73Near the Money | |
LUVIn the Money | $1.87In the Money | $1.99In the Money | $1.86In the Money | $0.00In the Money | ---In the Money | 5In the Money | LUVNear the Money | $0.03Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.04Near the Money | 128Near the Money | 201Near the Money | |
LUVIn the Money | $1.34In the Money | $1.56In the Money | $1.29In the Money | $0.03In the Money | 4In the Money | 29In the Money | LUVNear the Money | $0.06Near the Money | $0.09Near the Money | $0.08Near the Money | $-0.10Near the Money | 342Near the Money | 649Near the Money | |
LUVIn the Money | $1.01In the Money | $1.07In the Money | $1.04In the Money | $0.13In the Money | 1In the Money | 26In the Money | LUVNear the Money | $0.14Near the Money | $0.17Near the Money | $0.15Near the Money | $-0.13Near the Money | 232Near the Money | 177Near the Money | |
LUVUnderlying issue's last price | $0.66Underlying issue's last price | $0.70Underlying issue's last price | $0.67Underlying issue's last price | $0.12Underlying issue's last price | 430Underlying issue's last price | 120Underlying issue's last price | Filter Table By Strike Price of$27.00Underlying issue's last price | LUVUnderlying issue's last price | $0.29Underlying issue's last price | $0.32Underlying issue's last price | $0.29Underlying issue's last price | $-0.22Underlying issue's last price | 878Underlying issue's last price | 11,247Underlying issue's last price |
LUVNear the Money | $0.39Near the Money | $0.43Near the Money | $0.40Near the Money | $0.06Near the Money | 1,212Near the Money | 422Near the Money | LUVIn the Money | $0.52In the Money | $0.55In the Money | $0.60In the Money | $-0.17In the Money | 140In the Money | 1,711In the Money | |
LUVNear the Money | $0.22Near the Money | $0.24Near the Money | $0.22Near the Money | $0.03Near the Money | 1,414Near the Money | 1,291Near the Money | LUVIn the Money | $0.83In the Money | $0.88In the Money | $0.84In the Money | $-0.28In the Money | 46In the Money | 5,761In the Money | |
LUVNear the Money | $0.11Near the Money | $0.13Near the Money | $0.11Near the Money | $-0.02Near the Money | 1,139Near the Money | 1,054Near the Money | LUVIn the Money | $1.19In the Money | $1.28In the Money | $1.42In the Money | $-0.20In the Money | 77In the Money | 463In the Money | |
LUVNear the Money | $0.05Near the Money | $0.06Near the Money | $0.05Near the Money | $0.00Near the Money | 91Near the Money | 1,408Near the Money | LUVIn the Money | $1.63In the Money | $1.74In the Money | $1.85In the Money | $-0.16In the Money | 7In the Money | 213In the Money | |
LUVNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.01Near the Money | 255Near the Money | 1,494Near the Money | LUVIn the Money | $2.06In the Money | $2.43In the Money | $2.32In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
LUVNear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $-0.01Near the Money | 53Near the Money | 1,705Near the Money | LUVIn the Money | $2.38In the Money | $2.91In the Money | $1.92In the Money | $0.00In the Money | ---In the Money | 14In 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 | 14Out of the Money | 1,191Out of the Money | LUVIn the Money | $2.93In the Money | $4.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 22Out of the Money | 466Out of the Money | LUVIn the Money | $2.86In the Money | $4.75In the Money | $1.95In 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 | $-0.01Out of the Money | 1Out of the Money | 2Out of the Money | LUVIn the Money | $4.05In the Money | $4.40In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 16Out of the Money | 343Out of the Money | LUVIn the Money | $2.92In the Money | $5.70In the Money | $3.85In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | LUVIn the Money | $4.10In the Money | $6.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 638Out of the Money | LUVIn the Money | $4.65In the Money | $5.70In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | LUVIn the Money | $4.20In the Money | $7.80In the Money | $5.80In 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 | 32Out of the Money | LUVIn the Money | $5.60In the Money | $7.70In the Money | $5.90In 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 | 3Out of the Money | LUVIn the Money | $6.60In 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 | $0.03Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | LUVIn the Money | $8.35In the Money | $9.65In 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 | $0.03Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | LUVIn the Money | $9.60In the Money | $9.70In 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 | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | LUVIn the Money | $9.60In the Money | $11.15In the Money | $9.03In 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 | 6Out of the Money | LUVIn the Money | $12.35In the Money | $13.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |