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 | $13.10In the Money | $13.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $12.10In the Money | $12.30In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $11.10In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $10.10In the Money | $10.25In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $9.10In the Money | $9.50In 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 | $8.60In the Money | $8.90In 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 | $7.80In the Money | $8.30In 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 | $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 | $7.30In the Money | $7.75In 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 | $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 | $6.30In the Money | $7.75In the Money | $7.08In the Money | $0.00In the Money | ---In the Money | 5In the Money | LUVOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
LUVIn the Money | $6.60In the Money | $7.15In 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 | $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 | $6.10In the Money | $6.25In 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 | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
LUVIn the Money | $5.60In the Money | $5.75In 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 | $0.97Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 177Out of the Money | |
LUVIn the Money | $5.10In the Money | $5.90In the Money | $7.00In 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 | $0.00Out of the Money | ---Out of the Money | 532Out of the Money | |
LUVIn the Money | $4.60In the Money | $4.75In 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 | $0.81Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 217Out of the Money | |
LUVIn the Money | $4.10In the Money | $4.25In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | 14In 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 | 263Out of the Money | |
LUVIn the Money | $3.60In the Money | $3.75In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 24In the Money | LUVOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 26Out of the Money | 8Out of the Money | |
LUVIn the Money | $3.10In the Money | $3.25In the Money | $2.67In 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 | $0.01Out of the Money | $-0.02Out of the Money | 23Out of the Money | 385Out of the Money | |
LUVIn the Money | $2.65In the Money | $2.72In the Money | $2.61In the Money | $-0.31In the Money | 1In the Money | 3In the Money | LUVNear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.04Near the Money | 8Near the Money | 29Near the Money | |
LUVIn the Money | $2.13In the Money | $2.47In the Money | $2.41In the Money | $0.00In the Money | ---In the Money | 68In the Money | LUVNear the Money | $0.01Near the Money | $0.03Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 441Near the Money | |
LUVIn the Money | $1.65In the Money | $1.77In the Money | $1.78In the Money | $0.61In the Money | 4In the Money | 3In the Money | LUVNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.03Near the Money | 3Near the Money | 61Near the Money | |
LUVIn the Money | $1.20In the Money | $1.26In the Money | $1.25In the Money | $-0.18In the Money | 10In the Money | 105In the Money | LUVNear the Money | $0.05Near the Money | $0.06Near the Money | $0.06Near the Money | $0.00Near the Money | 305Near the Money | 946Near the Money | |
LUVIn the Money | $0.78In the Money | $0.83In the Money | $1.06In the Money | $0.07In the Money | 19In the Money | 71In the Money | LUVNear the Money | $0.12Near the Money | $0.14Near the Money | $0.12Near the Money | $0.03Near the Money | 69Near the Money | 227Near the Money | |
LUVUnderlying issue's last price | $0.45Underlying issue's last price | $0.48Underlying issue's last price | $0.43Underlying issue's last price | $-0.20Underlying issue's last price | 89Underlying issue's last price | 380Underlying issue's last price | Filter Table By Strike Price of$28.00Underlying issue's last price | LUVUnderlying issue's last price | $0.28Underlying issue's last price | $0.29Underlying issue's last price | $0.30Underlying issue's last price | $0.09Underlying issue's last price | 586Underlying issue's last price | 1,346Underlying issue's last price |
LUVNear the Money | $0.22Near the Money | $0.23Near the Money | $0.22Near the Money | $-0.28Near the Money | 172Near the Money | 424Near the Money | LUVIn the Money | $0.55In the Money | $0.57In the Money | $0.61In the Money | $0.27In the Money | 151In the Money | 143In the Money | |
LUVNear the Money | $0.08Near the Money | $0.10Near the Money | $0.10Near the Money | $-0.19Near the Money | 244Near the Money | 8,060Near the Money | LUVIn the Money | $0.90In the Money | $0.96In the Money | $1.00In the Money | $0.39In the Money | 37In the Money | 2,117In the Money | |
LUVNear the Money | $0.03Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.07Near the Money | 102Near the Money | 1,461Near the Money | LUVIn the Money | $1.34In the Money | $1.43In the Money | $1.25In the Money | $0.00In the Money | ---In the Money | 173In the Money | |
LUVNear the Money | $0.01Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.03Near the Money | 99Near the Money | 1,886Near the Money | LUVIn the Money | $1.82In the Money | $1.96In the Money | $1.62In the Money | $0.00In the Money | ---In the Money | 419In the Money | |
LUVNear the Money | $0.01Near the Money | $0.03Near the Money | $0.03Near the Money | $0.01Near the Money | 1Near the Money | 115Near the Money | LUVIn the Money | $2.31In the Money | $2.43In the Money | $2.17In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
LUVNear the Money | $0.01Near the Money | $0.03Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 164Near the Money | LUVIn the Money | $2.80In the Money | $2.91In 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 | 15Out of the Money | LUVIn the Money | $2.84In the Money | $4.05In the Money | $3.08In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
LUVOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 5Out of the Money | 358Out of the Money | LUVIn the Money | $2.10In the Money | $4.35In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
LUVOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 13Out of the Money | ---Out of the Money | LUVIn the Money | $4.30In the Money | $4.40In the Money | $4.35In the Money | $4.35In the Money | 4In 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 | 37Out of the Money | 188Out of the Money | LUVIn the Money | $2.96In the Money | $4.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 2Out of the Money | LUVIn the Money | $5.30In the Money | $5.40In 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 | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 153Out of the Money | LUVIn the Money | $5.10In the Money | $5.90In the Money | $6.35In 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 | $-0.03Out of the Money | 9Out of the Money | 981Out of the Money | LUVIn the Money | $6.80In the Money | $7.40In 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 | 14Out of the Money | LUVIn the Money | $7.70In the Money | $8.95In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | LUVIn the Money | $8.70In the Money | $8.95In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | LUVIn the Money | $9.80In the Money | $9.90In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.00Out 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 | $11.70In the Money | $11.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |