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 | $11.50In the Money | $15.45In 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 | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
LUVIn the Money | $10.95In the Money | $11.10In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 38In the Money | LUVOut of the Money | $0.00Out of the Money | $1.26Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
LUVIn the Money | $9.45In the Money | $11.10In 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 | $1.26Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 240Out of the Money | |
LUVIn the Money | $8.45In the Money | $8.60In the Money | $8.22In the Money | $0.00In the Money | ---In the Money | 8In the Money | LUVOut of the Money | $0.00Out of the Money | $0.36Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
LUVIn the Money | $7.50In the Money | $8.55In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | LUVOut of the Money | $0.01Out of the Money | $1.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $6.50In the Money | $6.60In the Money | $6.55In the Money | $0.25In the Money | 1In the Money | 12In the Money | LUVOut of the Money | $0.01Out of the Money | $1.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $5.15In the Money | $7.05In the Money | $6.11In the Money | $0.00In the Money | ---In the Money | 8In the Money | LUVOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,841Out of the Money | |
LUVIn the Money | $5.50In the Money | $7.50In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | LUVOut of the Money | $0.01Out of the Money | $0.35Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
LUVIn the Money | $4.10In the Money | $5.85In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | LUVOut of the Money | $0.01Out of the Money | $1.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $2.85In the Money | $5.20In the Money | $4.75In the Money | $0.00In the Money | ---In the Money | 3In the Money | LUVOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | |
LUVIn the Money | $2.66In the Money | $5.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | |
LUVIn the Money | $3.55In the Money | $3.95In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 460In the Money | LUVOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 38Out of the Money | 14,080Out of the Money | |
LUVIn the Money | $3.10In the Money | $3.20In the Money | $2.39In the Money | $0.00In the Money | ---In the Money | 1In the Money | LUVNear the Money | $0.08Near the Money | $0.09Near the Money | $0.09Near the Money | $-0.04Near the Money | 1Near the Money | 19Near the Money | |
LUVIn the Money | $1.51In the Money | $2.78In the Money | $2.62In the Money | $0.00In the Money | ---In the Money | 37In the Money | LUVNear the Money | $0.11Near the Money | $0.13Near the Money | $0.18Near the Money | $0.00Near the Money | ---Near the Money | 223Near the Money | |
LUVIn the Money | $2.20In the Money | $2.30In the Money | $2.05In the Money | $0.00In the Money | ---In the Money | 7In the Money | LUVNear the Money | $0.18Near the Money | $0.19Near the Money | $0.18Near the Money | $-0.10Near the Money | 21Near the Money | 147Near the Money | |
LUVIn the Money | $1.80In the Money | $1.93In the Money | $1.63In the Money | $0.00In the Money | ---In the Money | 62In the Money | LUVNear the Money | $0.27Near the Money | $0.29Near the Money | $0.29Near the Money | $-0.08Near the Money | 65Near the Money | 101Near the Money | |
LUVIn the Money | $1.44In the Money | $1.48In the Money | $1.45In the Money | $0.18In the Money | 3In the Money | 17,384In the Money | LUVNear the Money | $0.40Near the Money | $0.42Near the Money | $0.42Near the Money | $-0.09Near the Money | 529Near the Money | 6,917Near the Money | |
LUVUnderlying issue's last price | $1.12Underlying issue's last price | $1.14Underlying issue's last price | $1.04Underlying issue's last price | $0.06Underlying issue's last price | 32Underlying issue's last price | 413Underlying issue's last price | Filter Table By Strike Price of$28.00Underlying issue's last price | LUVUnderlying issue's last price | $0.57Underlying issue's last price | $0.59Underlying issue's last price | $0.61Underlying issue's last price | $-0.15Underlying issue's last price | 10Underlying issue's last price | 317Underlying issue's last price |
LUVNear the Money | $0.84Near the Money | $0.87Near the Money | $0.79Near the Money | $-0.01Near the Money | 11Near the Money | 727Near the Money | LUVIn the Money | $0.80In the Money | $0.83In the Money | $0.91In the Money | $-0.07In the Money | 1In the Money | 2,902In the Money | |
LUVNear the Money | $0.62Near the Money | $0.64Near the Money | $0.67Near the Money | $0.17Near the Money | 7Near the Money | 1,590Near the Money | LUVIn the Money | $1.06In the Money | $1.10In the Money | $1.11In the Money | $-0.09In the Money | 500In the Money | 1,645In the Money | |
LUVNear the Money | $0.44Near the Money | $0.47Near the Money | $0.48Near the Money | $0.08Near the Money | 12Near the Money | 257Near the Money | LUVIn the Money | $1.30In the Money | $1.45In the Money | $1.56In the Money | $0.00In the Money | ---In the Money | 82In the Money | |
LUVNear the Money | $0.30Near the Money | $0.34Near the Money | $0.29Near the Money | $0.01Near the Money | 23Near the Money | 25,253Near the Money | LUVIn the Money | $1.75In the Money | $1.81In the Money | $1.85In the Money | $-0.24In the Money | 53In the Money | 3,369In the Money | |
LUVNear the Money | $0.20Near the Money | $0.23Near the Money | $0.25Near the Money | $0.09Near the Money | 1Near the Money | 154Near the Money | LUVIn the Money | $2.13In the Money | $2.24In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVNear the Money | $0.13Near the Money | $0.15Near the Money | $0.14Near the Money | $0.02Near the Money | 14Near the Money | 243Near the Money | LUVIn the Money | $2.58In the Money | $2.67In the Money | $2.74In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
LUVOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 2Out of the Money | 55Out of the Money | LUVIn the Money | $2.85In the Money | $3.15In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 1In 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 | 202Out of the Money | LUVIn the Money | $2.95In the Money | $3.60In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
LUVOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 8Out of the Money | 1,531Out of the Money | LUVIn the Money | $4.00In the Money | $4.35In the Money | $4.18In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
LUVOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 10Out of the Money | 28Out of the Money | LUVIn the Money | $2.96In the Money | $4.60In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
LUVOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 90Out of the Money | 171Out of the Money | LUVIn the Money | $3.90In the Money | $5.75In the Money | $5.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 110Out of the Money | 363Out of the Money | LUVIn the Money | $4.55In the Money | $5.60In the Money | $5.90In 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 | $-0.03Out of the Money | 2Out of the Money | 455Out of the Money | LUVIn the Money | $5.45In the Money | $6.60In the Money | $6.25In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | LUVIn the Money | $6.35In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $7.40In the Money | $9.90In the Money | $8.85In 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 | $-0.01Out of the Money | 1Out of the Money | 289Out of the Money | LUVIn the Money | $7.40In the Money | $9.10In the Money | $9.40In 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 | 1Out of the Money | LUVIn the Money | $8.15In the Money | $10.20In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | LUVIn the Money | $10.65In the Money | $12.80In 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 | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $12.90In the Money | $15.80In the Money | $14.10In the Money | $0.00In the Money | ---In the Money | ---In the Money |