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 | $10.70In the Money | $14.10In 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 | $9.30In 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 | $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 | $8.30In the Money | $12.10In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
LUVIn the Money | $8.65In the Money | $9.70In 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 | $7.85In the Money | $9.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $6.05In the Money | $8.05In 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 | $5.05In the Money | $6.10In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
LUVIn the Money | $4.25In the Money | $6.00In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 3Out of the Money | 321Out of the Money | |
LUVIn the Money | $2.72In the Money | $4.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 45Out of the Money | 10Out of the Money | |
LUVIn the Money | $2.69In the Money | $4.90In 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 | 21Out of the Money | 32Out of the Money | |
LUVIn the Money | $2.62In the Money | $4.35In 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 | $0.04Out of the Money | $0.04Out of the Money | 4Out of the Money | ---Out of the Money | |
LUVIn the Money | $3.00In the Money | $4.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $0.01Near the Money | 5Near the Money | 300Near the Money | |
LUVIn the Money | $2.34In the Money | $2.61In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVNear the Money | $0.02Near the Money | $0.05Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 6Near the Money | |
LUVIn the Money | $1.91In the Money | $2.11In the Money | $2.25In the Money | $-1.00In the Money | 13In the Money | 6In the Money | LUVNear the Money | $0.04Near the Money | $0.07Near the Money | $0.07Near the Money | $0.00Near the Money | ---Near the Money | 73Near the Money | |
LUVIn the Money | $1.46In the Money | $1.65In the Money | $1.86In the Money | $-1.24In the Money | 5In the Money | ---In the Money | LUVNear the Money | $0.09Near the Money | $0.10Near the Money | $0.09Near the Money | $0.02Near the Money | 191Near the Money | 15Near the Money | |
LUVIn the Money | $1.11In the Money | $1.21In the Money | $1.26In the Money | $-1.47In the Money | 1In the Money | 29In the Money | LUVNear the Money | $0.15Near the Money | $0.20Near the Money | $0.18Near the Money | $0.14Near the Money | 344Near the Money | 341Near the Money | |
LUVUnderlying issue's last price | $0.70Underlying issue's last price | $0.85Underlying issue's last price | $0.91Underlying issue's last price | $-0.79Underlying issue's last price | 29Underlying issue's last price | 1Underlying issue's last price | Filter Table By Strike Price of$26.50Underlying issue's last price | LUVUnderlying issue's last price | $0.30Underlying issue's last price | $0.32Underlying issue's last price | $0.28Underlying issue's last price | $0.19Underlying issue's last price | 122Underlying issue's last price | 56Underlying issue's last price |
LUVNear the Money | $0.49Near the Money | $0.52Near the Money | $0.55Near the Money | $-1.30Near the Money | 130Near the Money | 50Near the Money | LUVIn the Money | $0.52In the Money | $0.54In the Money | $0.51In the Money | $0.39In the Money | 1,003In the Money | 10,335In the Money | |
LUVNear the Money | $0.29Near the Money | $0.31Near the Money | $0.34Near the Money | $-0.72Near the Money | 312Near the Money | 354Near the Money | LUVIn the Money | $0.80In the Money | $0.83In the Money | $0.77In the Money | $0.60In the Money | 437In the Money | 1,436In the Money | |
LUVNear the Money | $0.16Near the Money | $0.18Near the Money | $0.19Near the Money | $-0.83Near the Money | 355Near the Money | 1,056Near the Money | LUVIn the Money | $1.16In the Money | $1.23In the Money | $1.12In the Money | $0.70In the Money | 192In the Money | 5,766In the Money | |
LUVNear the Money | $0.08Near the Money | $0.12Near the Money | $0.13Near the Money | $-0.63Near the Money | 258Near the Money | 974Near the Money | LUVIn the Money | $1.58In the Money | $1.73In the Money | $1.62In the Money | $1.10In the Money | 276In the Money | 309In the Money | |
LUVNear the Money | $0.05Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.45Near the Money | 343Near the Money | 1,321Near the Money | LUVIn the Money | $2.02In the Money | $2.19In the Money | $2.01In the Money | $1.24In the Money | 76In the Money | 262In the Money | |
LUVNear the Money | $0.03Near the Money | $0.04Near the Money | $0.04Near the Money | $-0.24Near the Money | 80Near the Money | 1,517Near the Money | LUVIn the Money | $2.48In the Money | $2.68In the Money | $2.32In the Money | $0.22In the Money | 5In the Money | 2In the Money | |
LUVOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.14Out of the Money | 121Out of the Money | 1,764Out of the Money | LUVIn the Money | $2.83In the Money | $3.20In 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 | $0.05Out of the Money | $0.02Out of the Money | $-0.09Out of the Money | 26Out of the Money | 1,215Out of the Money | LUVIn the Money | $3.45In the Money | $3.70In 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 | $0.02Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 13Out of the Money | 468Out of the Money | LUVIn the Money | $3.30In the Money | $4.50In the Money | $1.95In the Money | $0.00In the Money | ---In the Money | 20In 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 | 2Out of the Money | LUVIn the Money | $4.15In the Money | $5.15In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 343Out of the Money | LUVIn the Money | $4.65In the Money | $6.20In the Money | $3.85In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | LUVIn the Money | $4.90In the Money | $5.60In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 33Out of the Money | 647Out of the Money | LUVIn the Money | $5.95In the Money | $7.90In 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 | $0.41Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 32Out of the Money | LUVIn the Money | $5.55In the Money | $8.05In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | LUVIn the Money | $6.95In 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 | $0.76Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | LUVIn the Money | $6.20In the Money | $8.20In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | LUVIn the Money | $8.05In the Money | $9.90In 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 | $0.03Out of the Money | $0.06Out of the Money | $0.05Out of the Money | 1Out of the Money | 4Out of the Money | LUVIn the Money | $9.95In the Money | $11.50In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | LUVIn the Money | $10.95In the Money | $11.90In 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 | $12.95In the Money | $13.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |