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 | $10.60In the Money | $14.15In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 2Out of the Money | 8Out of the Money | |
LUVIn the Money | $9.30In the Money | $11.40In 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 | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
LUVIn the Money | $7.75In the Money | $9.05In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 240Out of the Money | |
LUVIn the Money | $6.25In the Money | $8.05In the Money | $8.45In the Money | $0.23In the Money | 1In the Money | 8In the Money | LUVOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 100Out of the Money | |
LUVIn the Money | $5.95In the Money | $6.10In 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 | $0.20Out of the Money | $0.02Out of the Money | $0.02Out of the Money | 1Out of the Money | ---Out of the Money | |
LUVIn the Money | $3.40In the Money | $6.10In the Money | $6.55In the Money | $0.00In the Money | ---In the Money | 13In the Money | LUVOut of the Money | $0.01Out of the Money | $0.48Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $3.65In the Money | $5.55In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 2Out of the Money | 1,840Out of the Money | |
LUVIn the Money | $3.00In the Money | $5.00In 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 | $0.09Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
LUVIn the Money | $2.45In the Money | $4.50In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | LUVOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $2.89In the Money | $3.15In the Money | $4.75In the Money | $0.00In the Money | ---In the Money | 3In the Money | LUVNear the Money | $0.06Near the Money | $0.08Near the Money | $0.06Near the Money | $0.02Near the Money | 53Near the Money | 99Near the Money | |
LUVIn the Money | $2.29In the Money | $2.78In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVNear the Money | $0.09Near the Money | $0.11Near the Money | $0.09Near the Money | $0.02Near the Money | 44Near the Money | 107Near the Money | |
LUVIn the Money | $2.14In the Money | $2.21In the Money | $2.30In the Money | $-1.00In the Money | 7In the Money | 460In the Money | LUVNear the Money | $0.15Near the Money | $0.17Near the Money | $0.15Near the Money | $0.09Near the Money | 169Near the Money | 14,067Near the Money | |
LUVIn the Money | $1.62In the Money | $1.79In the Money | $1.96In the Money | $-0.43In the Money | 2In the Money | 1In the Money | LUVNear the Money | $0.23Near the Money | $0.27Near the Money | $0.22Near the Money | $0.13Near the Money | 103Near the Money | 20Near the Money | |
LUVIn the Money | $1.22In the Money | $1.42In the Money | $1.48In the Money | $-1.14In the Money | 23In the Money | 37In the Money | LUVNear the Money | $0.35Near the Money | $0.39Near the Money | $0.35Near the Money | $0.17Near the Money | 191Near the Money | 223Near the Money | |
LUVUnderlying issue's last price | $1.04Underlying issue's last price | $1.08Underlying issue's last price | $1.23Underlying issue's last price | $-0.82Underlying issue's last price | 46Underlying issue's last price | 7Underlying issue's last price | Filter Table By Strike Price of$26.50Underlying issue's last price | LUVUnderlying issue's last price | $0.52Underlying issue's last price | $0.56Underlying issue's last price | $0.50Underlying issue's last price | $0.32Underlying issue's last price | 197Underlying issue's last price | 168Underlying issue's last price |
LUVNear the Money | $0.77Near the Money | $0.81Near the Money | $0.87Near the Money | $-1.23Near the Money | 183Near the Money | 63Near the Money | LUVIn the Money | $0.75In the Money | $0.79In the Money | $0.71In the Money | $0.48In the Money | 249In the Money | 173In the Money | |
LUVNear the Money | $0.55Near the Money | $0.57Near the Money | $0.60Near the Money | $-0.96Near the Money | 581Near the Money | 17,385Near the Money | LUVIn the Money | $1.03In the Money | $1.06In the Money | $1.01In the Money | $0.67In the Money | 528In the Money | 7,415In the Money | |
LUVNear the Money | $0.38Near the Money | $0.41Near the Money | $0.43Near the Money | $-0.77Near the Money | 379Near the Money | 418Near the Money | LUVIn the Money | $1.36In the Money | $1.40In the Money | $1.26In the Money | $0.76In the Money | 117In the Money | 331In the Money | |
LUVNear the Money | $0.25Near the Money | $0.28Near the Money | $0.30Near the Money | $-0.70Near the Money | 103Near the Money | 719Near the Money | LUVIn the Money | $1.73In the Money | $1.89In the Money | $1.59In the Money | $0.68In the Money | 114In the Money | 2,903In the Money | |
LUVNear the Money | $0.17Near the Money | $0.20Near the Money | $0.20Near the Money | $-0.51Near the Money | 187Near the Money | 1,587Near the Money | LUVIn the Money | $2.12In the Money | $2.32In the Money | $1.99In the Money | $0.98In the Money | 4In the Money | 1,196In the Money | |
LUVNear the Money | $0.11Near the Money | $0.14Near the Money | $0.12Near the Money | $-0.41Near the Money | 106Near the Money | 359Near the Money | LUVIn the Money | $2.56In the Money | $2.72In the Money | $1.60In the Money | $0.04In the Money | 2In the Money | 82In the Money | |
LUVOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $-0.25Out of the Money | 240Out of the Money | 25,254Out of the Money | LUVIn the Money | $3.00In the Money | $3.15In the Money | $2.85In the Money | $1.18In the Money | 26In the Money | 3,363In the Money | |
LUVOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.20Out of the Money | 23Out of the Money | 155Out of the Money | LUVIn the Money | $3.50In the Money | $4.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.14Out of the Money | 26Out of the Money | 275Out of the Money | LUVIn the Money | $3.10In the Money | $4.70In the Money | $2.74In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
LUVOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 11Out of the Money | 82Out of the Money | LUVIn the Money | $4.25In the Money | $6.20In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 7Out of the Money | 202Out of the Money | LUVIn the Money | $4.95In the Money | $5.15In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
LUVOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 35Out of the Money | 1,529Out of the Money | LUVIn the Money | $5.50In the Money | $6.00In the Money | $5.50In the Money | $1.32In the Money | 20In the Money | 4In 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 | 38Out of the Money | LUVIn the Money | $5.75In the Money | $6.95In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 261Out of the Money | LUVIn the Money | $6.45In the Money | $7.45In the Money | $5.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 1Out of the Money | 453Out of the Money | LUVIn the Money | $6.95In the Money | $7.80In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 276Out of the Money | 453Out of the Money | LUVIn the Money | $7.95In the Money | $9.60In the Money | $6.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | LUVIn the Money | $8.00In the Money | $9.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $9.05In the Money | $10.20In the Money | $8.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 289Out of the Money | LUVIn the Money | $10.45In the Money | $11.25In the Money | $9.40In 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 | 1Out of the Money | LUVIn the Money | $9.95In the Money | $11.85In 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 | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | LUVIn the Money | $12.15In the Money | $13.40In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $15.45In the Money | $15.60In the Money | $14.10In the Money | $0.00In the Money | ---In the Money | ---In the Money |