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 | $16.05In the Money | $17.80In the Money | $16.16In the Money | $0.00In the Money | ---In the Money | 24In the Money | LUVOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 590Out of the Money | |
LUVIn the Money | $12.85In the Money | $14.00In the Money | $15.50In the Money | $0.00In the Money | ---In the Money | 114In the Money | LUVOut of the Money | $0.04Out of the Money | $0.22Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 960Out of the Money | |
LUVIn the Money | $11.20In the Money | $11.65In the Money | $13.03In the Money | $0.00In the Money | ---In the Money | 345In the Money | LUVOut of the Money | $0.12Out of the Money | $0.27Out of the Money | $0.28Out of the Money | $0.10Out of the Money | 1Out of the Money | 4,486Out of the Money | |
LUVIn the Money | $9.15In the Money | $9.35In the Money | $8.88In the Money | $0.00In the Money | ---In the Money | 309In the Money | LUVOut of the Money | $0.33Out of the Money | $0.38Out of the Money | $0.34Out of the Money | $-0.04Out of the Money | 3Out of the Money | 3,514Out of the Money | |
LUVIn the Money | $7.05In the Money | $7.25In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 1,756In the Money | LUVOut of the Money | $0.66Out of the Money | $0.71Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 12,394Out of the Money | |
LUVIn the Money | $5.20In the Money | $5.40In the Money | $5.25In the Money | $0.25In the Money | 46In the Money | 2,097In the Money | LUVOut of the Money | $1.24Out of the Money | $1.31Out of the Money | $1.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 10,531Out of the Money | |
LUVUnderlying issue's last price | $3.70Underlying issue's last price | $3.85Underlying issue's last price | $3.70Underlying issue's last price | $0.25Underlying issue's last price | 3Underlying issue's last price | 2,170Underlying issue's last price | Filter Table By Strike Price of$27.50Underlying issue's last price | LUVUnderlying issue's last price | $2.15Underlying issue's last price | $2.24Underlying issue's last price | $2.25Underlying issue's last price | $-0.08Underlying issue's last price | 1Underlying issue's last price | 14,457Underlying issue's last price |
LUVNear the Money | $2.48Near the Money | $2.62Near the Money | $2.60Near the Money | $0.17Near the Money | 27Near the Money | 7,126Near the Money | LUVIn the Money | $3.40In the Money | $3.50In the Money | $3.40In the Money | $-0.20In the Money | 3In the Money | 4,040In the Money | |
LUVOut of the Money | $1.60Out of the Money | $1.71Out of the Money | $1.58Out of the Money | $0.01Out of the Money | 4Out of the Money | 4,274Out of the Money | LUVIn the Money | $4.95In the Money | $5.10In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 3,167In the Money | |
LUVOut of the Money | $1.00Out of the Money | $1.08Out of the Money | $0.98Out of the Money | $0.07Out of the Money | 53Out of the Money | 5,203Out of the Money | LUVIn the Money | $6.85In the Money | $7.05In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 3,294In the Money | |
LUVOut of the Money | $0.61Out of the Money | $0.67Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 14,365Out of the Money | LUVIn the Money | $9.00In the Money | $9.20In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 2,036In the Money | |
LUVOut of the Money | $0.36Out of the Money | $0.42Out of the Money | $0.36Out of the Money | $0.02Out of the Money | 5Out of the Money | 5,069Out of the Money | LUVIn the Money | $11.35In the Money | $11.75In the Money | $15.00In the Money | $0.00In the Money | ---In the Money | 626In the Money | |
LUVOut of the Money | $0.23Out of the Money | $0.27Out of the Money | $0.23Out of the Money | $-0.01Out of the Money | 10Out of the Money | 1,235Out of the Money | LUVIn the Money | $13.25In the Money | $14.25In the Money | $14.40In the Money | $-0.05In the Money | 400In the Money | 155In the Money | |
LUVOut of the Money | $0.10Out of the Money | $0.19Out of the Money | $0.17Out of the Money | $0.02Out of the Money | 1Out of the Money | 3,464Out of the Money | LUVIn the Money | $16.35In the Money | $16.85In the Money | $16.50In the Money | $-0.37In the Money | 689In the Money | 361In the Money | |
LUVOut of the Money | $0.09Out of the Money | $0.15Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,454Out of the Money | LUVIn the Money | $18.70In the Money | $19.15In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
LUVOut of the Money | $0.03Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,498Out of the Money | LUVIn the Money | $21.30In the Money | $22.00In the Money | $21.35In the Money | $-0.60In the Money | 49In the Money | 20In the Money | |
LUVOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,738Out of the Money | LUVIn the Money | $25.90In the Money | $26.95In the Money | $25.90In the Money | $-0.80In the Money | 240In the Money | 92In the Money |