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 | $11.65In the Money | $15.35In 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 | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
LUVIn the Money | $11.10In the Money | $11.25In 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 | $8.55In 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 | $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 | $8.65In the Money | $8.75In 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 | $0.30Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
LUVIn the Money | $6.55In the Money | $8.15In 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 | $1.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $6.65In the Money | $6.90In 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 | $1.09Out 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 | $6.30In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 2Out of the Money | 1,841Out of the Money | |
LUVIn the Money | $5.65In the Money | $5.75In 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 | $0.30Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
LUVIn the Money | $5.15In the Money | $5.25In 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 | $4.35In the Money | $4.80In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | |
LUVIn the Money | $4.15In the Money | $4.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | |
LUVIn the Money | $3.70In the Money | $3.80In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 460In the Money | LUVOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 47Out of the Money | 14,080Out of the Money | |
LUVIn the Money | $3.20In the Money | $3.35In the Money | $2.39In the Money | $0.00In the Money | ---In the Money | 1In the Money | LUVOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $-0.04Out of the Money | 1Out of the Money | 19Out of the Money | |
LUVIn the Money | $2.69In the Money | $2.88In the Money | $2.62In the Money | $0.00In the Money | ---In the Money | 37In the Money | LUVNear the Money | $0.10Near the Money | $0.12Near the Money | $0.18Near the Money | $0.00Near the Money | ---Near the Money | 223Near the Money | |
LUVIn the Money | $2.34In the Money | $2.41In the Money | $2.05In the Money | $0.00In the Money | ---In the Money | 7In the Money | LUVNear the Money | $0.15Near the Money | $0.17Near the Money | $0.18Near the Money | $-0.10Near the Money | 21Near the Money | 147Near the Money | |
LUVIn the Money | $1.86In the Money | $2.04In the Money | $1.63In the Money | $0.00In the Money | ---In the Money | 62In the Money | LUVNear the Money | $0.23Near the Money | $0.25Near the Money | $0.29Near the Money | $-0.08Near the Money | 65Near the Money | 101Near the Money | |
LUVIn the Money | $1.55In the Money | $1.62In the Money | $1.56In the Money | $0.29In the Money | 6In the Money | 17,384In the Money | LUVNear the Money | $0.34Near the Money | $0.37Near the Money | $0.37Near the Money | $-0.14Near the Money | 538Near the Money | 6,917Near the Money | |
LUVIn the Money | $1.21In the Money | $1.24In the Money | $1.20In the Money | $0.22In the Money | 34In the Money | 413In the Money | LUVNear the Money | $0.50Near the Money | $0.54Near the Money | $0.53Near the Money | $-0.23Near the Money | 11Near the Money | 317Near the Money | |
LUVUnderlying issue's last price | $0.92Underlying issue's last price | $0.95Underlying issue's last price | $0.99Underlying issue's last price | $0.19Underlying issue's last price | 24Underlying issue's last price | 727Underlying issue's last price | Filter Table By Strike Price of$28.50Underlying issue's last price | LUVUnderlying issue's last price | $0.72Underlying issue's last price | $0.75Underlying issue's last price | $0.91Underlying issue's last price | $-0.07Underlying issue's last price | 1Underlying issue's last price | 2,902Underlying issue's last price |
LUVNear the Money | $0.68Near the Money | $0.70Near the Money | $0.71Near the Money | $0.21Near the Money | 23Near the Money | 1,590Near the Money | LUVIn the Money | $0.98In the Money | $1.01In the Money | $0.99In the Money | $-0.21In the Money | 501In the Money | 1,645In the Money | |
LUVNear the Money | $0.49Near the Money | $0.52Near the Money | $0.50Near the Money | $0.10Near the Money | 13Near the Money | 257Near the Money | LUVIn the Money | $1.29In the Money | $1.32In the Money | $1.56In the Money | $0.00In the Money | ---In the Money | 82In the Money | |
LUVNear the Money | $0.34Near the Money | $0.38Near the Money | $0.36Near the Money | $0.08Near the Money | 41Near the Money | 25,253Near the Money | LUVIn the Money | $1.62In the Money | $1.69In the Money | $1.67In the Money | $-0.42In the Money | 56In the Money | 3,369In the Money | |
LUVNear the Money | $0.23Near the Money | $0.27Near the Money | $0.25Near the Money | $0.09Near the Money | 1Near the Money | 154Near the Money | LUVIn the Money | $2.02In the Money | $2.09In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVNear the Money | $0.16Near the Money | $0.19Near the Money | $0.17Near the Money | $0.05Near the Money | 39Near the Money | 243Near the Money | LUVIn the Money | $2.40In the Money | $2.52In the Money | $2.74In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
LUVNear the Money | $0.10Near the Money | $0.12Near the Money | $0.10Near the Money | $0.00Near the Money | 27Near the Money | 55Near the Money | LUVIn the Money | $2.89In the Money | $2.99In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
LUVOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 202Out of the Money | LUVIn the Money | $3.35In the Money | $3.50In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
LUVOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 10Out of the Money | 1,531Out of the Money | LUVIn the Money | $3.85In the Money | $3.95In 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 | $4.20In the Money | $4.45In 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 | $4.80In the Money | $4.95In 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 | $5.30In the Money | $5.45In 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 | $6.30In the Money | $7.05In 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 | $7.30In the Money | $7.80In 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 | $0.09Out 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 | $9.65In 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 | $8.80In the Money | $8.95In 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 | $9.30In the Money | $9.55In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | LUVIn the Money | $11.30In the Money | $11.45In 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 | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $13.80In the Money | $13.95In the Money | $14.10In the Money | $0.00In the Money | ---In the Money | ---In the Money |