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 | $15.55In 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 | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
LUVIn the Money | $10.80In the Money | $11.85In 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 | $1.27Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
LUVIn the Money | $9.00In the Money | $10.75In 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 | $0.20Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 240Out of the Money | ---Out of the Money | |
LUVIn the Money | $7.55In the Money | $9.75In the Money | $8.22In the Money | $0.00In the Money | ---In the Money | 8In the Money | LUVOut of the Money | $0.01Out of the Money | $0.93Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 1Out of the Money | 101Out of the Money | |
LUVIn the Money | $7.45In the Money | $7.85In 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 | $5.80In 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 | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $6.15In the Money | $7.70In the Money | $6.11In the Money | $0.00In the Money | ---In the Money | 8In the Money | LUVOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 391Out of the Money | 1,694Out of the Money | |
LUVIn the Money | $5.30In the Money | $6.05In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | LUVOut of the Money | $0.00Out 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 | $4.05In the Money | $6.30In 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 | $0.88Out 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 | $5.80In the Money | $4.75In the Money | $0.00In the Money | ---In the Money | 3In the Money | LUVOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | |
LUVIn the Money | $4.05In the Money | $5.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
LUVIn the Money | $3.65In the Money | $4.75In the Money | $2.65In the Money | $0.00In the Money | ---In the Money | 461In the Money | LUVOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 41Out of the Money | 14,163Out of the Money | |
LUVIn the Money | $3.20In the Money | $4.35In the Money | $2.39In the Money | $0.00In the Money | ---In the Money | 1In the Money | LUVOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
LUVIn the Money | $2.81In the Money | $3.25In the Money | $2.62In the Money | $-0.08In the Money | 1In the Money | 37In the Money | LUVNear the Money | $0.15Near the Money | $0.18Near the Money | $0.19Near the Money | $-0.03Near the Money | 6Near the Money | 117Near the Money | |
LUVIn the Money | $2.38In the Money | $2.64In the Money | $2.64In the Money | $0.00In the Money | ---In the Money | 6In the Money | LUVNear the Money | $0.21Near the Money | $0.25Near the Money | $0.25Near the Money | $0.00Near the Money | 63Near the Money | 59Near the Money | |
LUVIn the Money | $1.99In the Money | $2.16In the Money | $1.90In the Money | $0.11In the Money | 9In the Money | 44In the Money | LUVNear the Money | $0.30Near the Money | $0.35Near the Money | $0.35Near the Money | $-0.06Near the Money | 8Near the Money | 72Near the Money | |
LUVIn the Money | $1.61In the Money | $1.69In the Money | $1.44In the Money | $0.17In the Money | 31In the Money | 17,313In the Money | LUVNear the Money | $0.43Near the Money | $0.48Near the Money | $0.47Near the Money | $-0.05Near the Money | 434Near the Money | 7,187Near the Money | |
LUVIn the Money | $1.31In the Money | $1.35In the Money | $1.21In the Money | $-0.01In the Money | 69In the Money | 233In the Money | LUVNear the Money | $0.62Near the Money | $0.64Near the Money | $0.60Near the Money | $-0.11Near the Money | 82Near the Money | 195Near the Money | |
LUVUnderlying issue's last price | $1.02Underlying issue's last price | $1.06Underlying issue's last price | $0.95Underlying issue's last price | $-0.01Underlying issue's last price | 23Underlying issue's last price | 411Underlying issue's last price | Filter Table By Strike Price of$28.50Underlying issue's last price | LUVUnderlying issue's last price | $0.81Underlying issue's last price | $0.85Underlying issue's last price | $0.99Underlying issue's last price | $-0.06Underlying issue's last price | 100Underlying issue's last price | 2,912Underlying issue's last price |
LUVNear the Money | $0.78Near the Money | $0.82Near the Money | $0.80Near the Money | $0.12Near the Money | 20Near the Money | 1,489Near the Money | LUVIn the Money | $1.06In the Money | $1.13In the Money | $1.23In the Money | $0.03In the Money | 6In the Money | 1,647In the Money | |
LUVNear the Money | $0.57Near the Money | $0.62Near the Money | $0.52Near the Money | $-0.03Near the Money | 80Near the Money | 131Near the Money | LUVIn the Money | $1.20In the Money | $1.44In the Money | $1.47In the Money | $0.00In the Money | ---In the Money | 80In the Money | |
LUVNear the Money | $0.42Near the Money | $0.45Near the Money | $0.42Near the Money | $-0.01Near the Money | 87Near the Money | 25,232Near the Money | LUVIn the Money | $1.70In the Money | $1.79In the Money | $1.80In the Money | $-0.25In the Money | 19In the Money | 3,385In the Money | |
LUVNear the Money | $0.30Near the Money | $0.34Near the Money | $0.32Near the Money | $0.04Near the Money | 8Near the Money | 42Near the Money | LUVIn the Money | $2.09In the Money | $2.17In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVNear the Money | $0.20Near the Money | $0.25Near the Money | $0.22Near the Money | $0.04Near the Money | 22Near the Money | 124Near the Money | LUVIn the Money | $2.31In the Money | $2.61In the Money | $2.74In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
LUVNear the Money | $0.14Near the Money | $0.18Near the Money | $0.19Near the Money | $0.00Near the Money | ---Near the Money | 53Near the Money | LUVIn the Money | $2.78In the Money | $4.80In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
LUVOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.11Out of the Money | $0.01Out of the Money | 6Out of the Money | 186Out of the Money | LUVIn the Money | $3.35In the Money | $5.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 30Out of the Money | 1,583Out of the Money | LUVIn the Money | $3.80In the Money | $4.55In the Money | $4.18In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
LUVOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | LUVIn the Money | $3.35In the Money | $5.40In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
LUVOut of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | LUVIn the Money | $4.25In the Money | $5.50In the Money | $5.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
LUVOut of the Money | $0.02Out of the Money | $0.17Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | LUVIn the Money | $4.85In the Money | $6.45In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
LUVOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 11Out of the Money | 368Out of the Money | LUVIn the Money | $5.90In the Money | $7.50In 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 | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | LUVIn the Money | $6.65In the Money | $7.70In 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 | $0.33Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $6.40In the Money | $8.80In 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 | $0.11Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 289Out of the Money | LUVIn the Money | $7.00In the Money | $9.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.30Out 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 | $9.70In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | LUVIn the Money | $10.35In the Money | $11.65In 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 | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $13.15In the Money | $14.60In the Money | $14.10In the Money | $0.00In the Money | ---In the Money | ---In the Money |