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 | $13.05In the Money | $13.15In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $12.05In the Money | $13.35In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $11.05In the Money | $11.15In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $10.55In the Money | $10.65In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $9.85In the Money | $10.15In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $9.05In the Money | $9.60In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
LUVIn the Money | $8.05In the Money | $8.65In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 703Out of the Money | |
LUVIn the Money | $7.55In the Money | $7.65In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $7.05In the Money | $7.15In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 6In the Money | LUVOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 257Out of the Money | |
LUVIn the Money | $6.55In the Money | $7.95In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 14In the Money | LUVOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
LUVIn the Money | $6.05In the Money | $6.15In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 322Out of the Money | |
LUVIn the Money | $5.55In the Money | $5.65In the Money | $2.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | LUVOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
LUVIn the Money | $5.05In the Money | $5.15In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | LUVOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 486Out of the Money | |
LUVIn the Money | $4.55In the Money | $4.65In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 135Out of the Money | |
LUVIn the Money | $4.05In the Money | $4.15In the Money | $2.16In the Money | $0.00In the Money | ---In the Money | 35In the Money | LUVOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,112Out of the Money | |
LUVIn the Money | $3.55In the Money | $3.65In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 108In the Money | LUVOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
LUVIn the Money | $2.56In the Money | $3.25In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 28In the Money | LUVOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 441Out of the Money | |
LUVIn the Money | $2.55In the Money | $2.65In the Money | $2.41In the Money | $0.00In the Money | ---In the Money | 25In the Money | LUVNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 909Near the Money | |
LUVIn the Money | $1.91In the Money | $2.15In the Money | $2.18In the Money | $-0.07In the Money | 2In the Money | 348In the Money | LUVNear the Money | $0.00Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.01Near the Money | 2Near the Money | 1,320Near the Money | |
LUVIn the Money | $1.58In the Money | $1.68In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 151In the Money | LUVNear the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | $0.00Near the Money | 8Near the Money | 452Near the Money | |
LUVIn the Money | $1.10In the Money | $1.18In the Money | $1.00In the Money | $-0.70In the Money | 4In the Money | 303In the Money | LUVNear the Money | $0.02Near the Money | $0.04Near the Money | $0.03Near the Money | $0.00Near the Money | 68Near the Money | 4,863Near the Money | |
LUVIn the Money | $0.65In the Money | $0.68In the Money | $0.62In the Money | $-0.21In the Money | 40In the Money | 295In the Money | LUVNear the Money | $0.06Near the Money | $0.08Near the Money | $0.07Near the Money | $0.02Near the Money | 410Near the Money | 1,787Near the Money | |
LUVUnderlying issue's last price | $0.30Underlying issue's last price | $0.32Underlying issue's last price | $0.30Underlying issue's last price | $-0.47Underlying issue's last price | 212Underlying issue's last price | 757Underlying issue's last price | Filter Table By Strike Price of$28.00Underlying issue's last price | LUVUnderlying issue's last price | $0.21Underlying issue's last price | $0.23Underlying issue's last price | $0.22Underlying issue's last price | $0.04Underlying issue's last price | 764Underlying issue's last price | 2,272Underlying issue's last price |
LUVNear the Money | $0.11Near the Money | $0.12Near the Money | $0.11Near the Money | $-0.17Near the Money | 308Near the Money | 2,206Near the Money | LUVIn the Money | $0.50In the Money | $0.53In the Money | $0.53In the Money | $0.18In the Money | 3,083In the Money | 4,645In the Money | |
LUVNear the Money | $0.03Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.09Near the Money | 127Near the Money | 3,849Near the Money | LUVIn the Money | $0.86In the Money | $0.97In the Money | $0.97In the Money | $0.26In the Money | 3In the Money | 1,428In the Money | |
LUVNear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.05Near the Money | 28Near the Money | 2,812Near the Money | LUVIn the Money | $1.26In the Money | $1.65In the Money | $1.10In the Money | $0.00In the Money | ---In the Money | 938In the Money | |
LUVNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.03Near the Money | 147Near the Money | 2,285Near the Money | LUVIn the Money | $1.88In the Money | $2.08In the Money | $2.05In the Money | $0.35In the Money | 53In the Money | 628In the Money | |
LUVNear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.01Near the Money | 20Near the Money | 1,122Near the Money | LUVIn the Money | $2.36In the Money | $2.46In the Money | $2.27In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
LUVNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 202Near the Money | 694Near the Money | LUVIn the Money | $2.88In the Money | $2.96In the Money | $2.72In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,259Out of the Money | LUVIn the Money | $3.35In the Money | $3.45In the Money | $2.44In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.03Out of the Money | 23Out of the Money | 742Out of the Money | LUVIn the Money | $3.85In the Money | $3.95In the Money | $4.15In the Money | $0.45In the Money | 1In the Money | 5In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 930Out of the Money | LUVIn the Money | $4.35In the Money | $4.50In the Money | $4.20In the Money | $1.58In the Money | 1In the Money | 1In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,130Out of the Money | LUVIn the Money | $4.85In the Money | $4.95In 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 | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | LUVIn the Money | $4.55In the Money | $5.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | LUVIn the Money | $5.85In the Money | $6.00In 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 | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | LUVIn the Money | $6.30In the Money | $6.45In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 146Out of the Money | LUVIn the Money | $6.85In the Money | $6.95In the Money | $7.15In the Money | $2.00In the Money | 1In the Money | ---In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | LUVIn the Money | $7.35In the Money | $7.45In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 183Out of the Money | LUVIn the Money | $7.85In the Money | $7.95In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | LUVIn the Money | $8.15In the Money | $8.45In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 399Out of the Money | LUVIn the Money | $8.40In the Money | $8.95In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 530Out of the Money | LUVIn the Money | $9.35In the Money | $9.45In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | LUVIn the Money | $11.85In the Money | $11.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |