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 | $11.60In the Money | $13.80In 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 | $11.75In the Money | $13.10In 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 | $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 | $10.05In the Money | $12.90In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
LUVIn the Money | $9.15In the Money | $11.90In 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 | $1.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $9.25In the Money | $9.65In 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 | $1.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $8.55In the Money | $8.75In 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 | $1.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $7.50In the Money | $7.70In 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 | $1.26Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
LUVIn the Money | $6.50In the Money | $6.65In 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 | $0.01Out of the Money | $0.00Out of the Money | 60Out of the Money | 261Out of the Money | |
LUVIn the Money | $6.05In 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 | $0.63Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 10Out of the Money | ---Out of the Money | |
LUVIn the Money | $4.50In the Money | $6.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | $0.01Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 10Out of the Money | 22Out of the Money | |
LUVIn the Money | $5.05In the Money | $5.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | $0.01Out 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 | $4.55In the Money | $5.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 2Out of the Money | 300Out of the Money | |
LUVIn the Money | $4.05In the Money | $4.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | $0.01Out of the Money | $0.30Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
LUVIn the Money | $3.55In the Money | $3.70In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 6In the Money | LUVOut of the Money | $0.01Out of the Money | $1.29Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
LUVIn the Money | $3.05In the Money | $3.20In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | $0.02Out of the Money | $0.26Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
LUVIn the Money | $2.53In the Money | $2.71In the Money | $2.73In the Money | $0.00In the Money | ---In the Money | 29In the Money | LUVNear the Money | $0.05Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.03Near the Money | 3Near the Money | 336Near the Money | |
LUVIn the Money | $2.13In the Money | $2.23In the Money | $1.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | LUVNear the Money | $0.07Near the Money | $0.10Near the Money | $0.08Near the Money | $-0.05Near the Money | 2Near the Money | 54Near the Money | |
LUVIn the Money | $1.69In the Money | $1.76In the Money | $1.40In the Money | $0.00In the Money | ---In the Money | 51In the Money | LUVNear the Money | $0.12Near the Money | $0.15Near the Money | $0.14Near the Money | $-0.05Near the Money | 10Near the Money | 10,329Near the Money | |
LUVIn the Money | $1.28In the Money | $1.34In the Money | $1.06In the Money | $0.00In the Money | ---In the Money | 354In the Money | LUVNear the Money | $0.20Near the Money | $0.24Near the Money | $0.23Near the Money | $-0.09Near the Money | 28Near the Money | 1,417Near the Money | |
LUVIn the Money | $0.93In the Money | $0.95In the Money | $0.90In the Money | $0.21In the Money | 14In the Money | 1,059In the Money | LUVNear the Money | $0.33Near the Money | $0.36Near the Money | $0.42Near the Money | $-0.10Near the Money | 55Near the Money | 5,754Near the Money | |
LUVUnderlying issue's last price | $0.62Underlying issue's last price | $0.65Underlying issue's last price | $0.64Underlying issue's last price | $0.13Underlying issue's last price | 71Underlying issue's last price | 969Underlying issue's last price | Filter Table By Strike Price of$28.50Underlying issue's last price | LUVUnderlying issue's last price | $0.53Underlying issue's last price | $0.56Underlying issue's last price | $0.55Underlying issue's last price | $-0.23Underlying issue's last price | 9Underlying issue's last price | 305Underlying issue's last price |
LUVNear the Money | $0.39Near the Money | $0.42Near the Money | $0.41Near the Money | $0.12Near the Money | 111Near the Money | 1,122Near the Money | LUVIn the Money | $0.80In the Money | $0.84In the Money | $0.89In the Money | $-0.21In the Money | 11In the Money | 237In the Money | |
LUVNear the Money | $0.24Near the Money | $0.27Near the Money | $0.21Near the Money | $0.02Near the Money | 127Near the Money | 1,261Near the Money | LUVIn the Money | $1.13In the Money | $1.20In the Money | $2.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
LUVNear the Money | $0.14Near the Money | $0.17Near the Money | $0.14Near the Money | $0.02Near the Money | 16Near the Money | 1,592Near the Money | LUVIn the Money | $1.53In the Money | $1.61In the Money | $1.92In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
LUVNear the Money | $0.08Near the Money | $0.09Near the Money | $0.08Near the Money | $0.01Near the Money | 42Near the Money | 160Near the Money | LUVIn the Money | $1.82In the Money | $2.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVNear the Money | $0.04Near the Money | $0.07Near the Money | $0.05Near the Money | $0.00Near the Money | 3Near the Money | 450Near the Money | LUVIn the Money | $2.44In the Money | $2.65In the Money | $1.95In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
LUVNear the Money | $0.02Near the Money | $0.51Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 2Near the Money | LUVIn the Money | $2.89In the Money | $4.10In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
LUVOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 343Out of the Money | LUVIn the Money | $3.40In the Money | $3.55In the Money | $3.85In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
LUVOut of the Money | $0.01Out of the Money | $0.21Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | LUVIn the Money | $3.90In the Money | $4.00In 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 | $-0.01Out of the Money | 3Out of the Money | 650Out of the Money | LUVIn the Money | $4.40In the Money | $4.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | LUVIn the Money | $4.90In the Money | $6.30In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.01Out of the Money | $1.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 38Out of the Money | LUVIn the Money | $5.40In the Money | $5.50In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.01Out of the Money | $1.27Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | LUVIn the Money | $6.40In the Money | $7.25In 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 | $0.60Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | LUVIn the Money | $7.40In 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 | $1.27Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | LUVIn the Money | $8.40In the Money | $8.80In 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 | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | LUVIn the Money | $9.40In the Money | $9.50In 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 | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | LUVIn the Money | $11.40In the Money | $11.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |