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 | $12.25In the Money | $14.70In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $10.25In 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 | $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 | $8.60In the Money | $11.35In 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 | $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 | $7.95In the Money | $9.80In 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 | $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 | $6.60In the Money | $8.25In 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 | $1.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $5.00In the Money | $7.40In 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 | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | |
LUVIn the Money | $4.70In the Money | $7.00In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | LUVOut of the Money | $0.05Out of the Money | $0.19Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 1Out of the Money | 17Out of the Money | |
LUVIn the Money | $3.90In the Money | $5.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 1Out of the Money | 99Out of the Money | |
LUVIn the Money | $2.58In the Money | $5.15In the Money | $3.75In the Money | $0.00In the Money | ---In the Money | 4In the Money | LUVOut of the Money | $0.03Out of the Money | $0.21Out of the Money | $0.19Out of the Money | $-0.02Out of the Money | 5Out of the Money | 148Out of the Money | |
LUVIn the Money | $2.91In the Money | $4.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVNear the Money | $0.31Near the Money | $0.35Near the Money | $0.35Near the Money | $-0.09Near the Money | 21Near the Money | 111Near the Money | |
LUVIn the Money | $2.23In the Money | $2.54In the Money | $2.38In the Money | $0.00In the Money | ---In the Money | 5In the Money | LUVNear the Money | $0.53Near the Money | $0.59Near the Money | $0.58Near the Money | $-0.09Near the Money | 32Near the Money | 173Near the Money | |
LUVUnderlying issue's last price | $1.58Underlying issue's last price | $1.71Underlying issue's last price | $1.52Underlying issue's last price | $0.11Underlying issue's last price | 34Underlying issue's last price | 103Underlying issue's last price | Filter Table By Strike Price of$28.00Underlying issue's last price | LUVUnderlying issue's last price | $0.88Underlying issue's last price | $1.14Underlying issue's last price | $0.90Underlying issue's last price | $-0.12Underlying issue's last price | 124Underlying issue's last price | 173Underlying issue's last price |
LUVNear the Money | $1.07Near the Money | $1.34Near the Money | $0.98Near the Money | $-0.07Near the Money | 19Near the Money | 801Near the Money | LUVIn the Money | $1.35In the Money | $1.64In the Money | $1.65In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
LUVNear the Money | $0.70Near the Money | $0.79Near the Money | $0.67Near the Money | $-0.03Near the Money | 52Near the Money | 572Near the Money | LUVIn the Money | $1.75In the Money | $2.12In the Money | $2.36In the Money | $0.28In the Money | 2In the Money | 29In the Money | |
LUVNear the Money | $0.42Near the Money | $0.48Near the Money | $0.39Near the Money | $0.03Near the Money | 25Near the Money | 474Near the Money | LUVIn the Money | $2.15In the Money | $2.82In the Money | $2.78In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
LUVOut of the Money | $0.24Out of the Money | $0.29Out of the Money | $0.25Out of the Money | $-0.01Out of the Money | 32Out of the Money | 207Out of the Money | LUVIn the Money | $2.37In the Money | $3.80In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
LUVOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.14Out of the Money | $0.00Out of the Money | 1Out of the Money | 155Out of the Money | LUVIn the Money | $3.40In the Money | $4.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.01Out of the Money | 1Out of the Money | 99Out of the Money | LUVIn the Money | $4.45In the Money | $5.65In 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 | $0.09Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | LUVIn the Money | $4.80In the Money | $8.00In the Money | $6.55In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
LUVOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | LUVIn the Money | $6.45In the Money | $7.75In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $7.65In the Money | $9.15In 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 | $0.34Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | LUVIn the Money | $8.40In the Money | $10.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |