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 | $11.80In the Money | $15.35In 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 | $11.40In the Money | $13.55In 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 | $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 | $9.95In the Money | $13.20In 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 | $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 | $9.20In the Money | $11.60In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $8.40In the Money | $10.60In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $7.45In the Money | $10.20In 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 | $0.22Out 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 | $10.00In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $6.30In the Money | $9.30In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $6.65In the Money | $8.40In the Money | $7.08In the Money | $0.00In the Money | ---In the Money | 5In 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 | 11Out of the Money | |
LUVIn the Money | $6.20In the Money | $7.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | $0.00Out of the Money | $1.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $5.30In the Money | $7.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
LUVIn the Money | $4.75In the Money | $7.30In 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 | $0.90Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 177Out of the Money | |
LUVIn the Money | $4.25In the Money | $6.80In the Money | $7.00In 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 | 532Out of the Money | |
LUVIn the Money | $3.75In the Money | $6.25In 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 | $0.89Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 217Out of the Money | |
LUVIn the Money | $4.35In the Money | $4.45In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | 14In the Money | LUVOut of the Money | $0.00Out of the Money | $0.90Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 263Out of the Money | |
LUVIn the Money | $3.85In the Money | $3.95In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 24In 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 | $3.35In the Money | $3.45In the Money | $2.67In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 399Out of the Money | |
LUVIn the Money | $2.87In the Money | $2.96In the Money | $2.61In the Money | $0.00In the Money | ---In the Money | 4In the Money | LUVNear the Money | $0.00Near the Money | $0.83Near the Money | $0.06Near the Money | $0.00Near the Money | ---Near the Money | 29Near the Money | |
LUVIn the Money | $2.35In the Money | $2.46In the Money | $2.40In the Money | $0.22In the Money | 12In the Money | 67In the Money | LUVNear the Money | $0.00Near the Money | $0.02Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 441Near the Money | |
LUVIn the Money | $1.85In the Money | $1.96In the Money | $1.78In the Money | $0.00In the Money | ---In the Money | 7In the Money | LUVNear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.01Near the Money | 1Near the Money | 123Near the Money | |
LUVIn the Money | $1.25In the Money | $1.80In the Money | $1.09In the Money | $0.00In the Money | ---In the Money | 91In the Money | LUVNear the Money | $0.01Near the Money | $0.03Near the Money | $0.05Near the Money | $0.03Near the Money | 6Near the Money | 1,207Near the Money | |
LUVIn the Money | $0.89In the Money | $0.97In the Money | $0.87In the Money | $0.11In the Money | 1In the Money | 64In the Money | LUVNear the Money | $0.01Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.02Near the Money | 19Near the Money | 705Near the Money | |
LUVUnderlying issue's last price | $0.47Underlying issue's last price | $0.52Underlying issue's last price | $0.49Underlying issue's last price | $0.07Underlying issue's last price | 6Underlying issue's last price | 667Underlying issue's last price | Filter Table By Strike Price of$28.00Underlying issue's last price | LUVUnderlying issue's last price | $0.07Underlying issue's last price | $0.09Underlying issue's last price | $0.08Underlying issue's last price | $-0.07Underlying issue's last price | 8Underlying issue's last price | 1,298Underlying issue's last price |
LUVNear the Money | $0.17Near the Money | $0.20Near the Money | $0.28Near the Money | $0.15Near the Money | 32Near the Money | 960Near the Money | LUVIn the Money | $0.26In the Money | $0.29In the Money | $0.22In the Money | $-0.21In the Money | 4In the Money | 274In the Money | |
LUVNear the Money | $0.04Near the Money | $0.06Near the Money | $0.08Near the Money | $0.03Near the Money | 72Near the Money | 8,377Near the Money | LUVIn the Money | $0.61In the Money | $0.66In the Money | $0.57In the Money | $-0.29In the Money | 201In the Money | 2,121In the Money | |
LUVNear the Money | $0.01Near the Money | $0.03Near the Money | $0.04Near the Money | $0.03Near the Money | 97Near the Money | 1,046Near the Money | LUVIn the Money | $0.97In the Money | $1.21In the Money | $1.50In the Money | $0.00In the Money | ---In the Money | 173In the Money | |
LUVNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $0.00Near the Money | 113Near the Money | 1,901Near the Money | LUVIn the Money | $1.39In the Money | $2.07In the Money | $1.62In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
LUVNear the Money | $0.00Near the Money | $0.87Near the Money | $0.01Near the Money | $0.00Near the Money | 249Near the Money | 106Near the Money | LUVIn the Money | $1.94In the Money | $2.21In the Money | $2.17In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
LUVNear the Money | $0.00Near the Money | $0.03Near the Money | $0.02Near the Money | $0.01Near the Money | 2Near the Money | 174Near the Money | LUVIn the Money | $1.31In the Money | $3.75In 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 | $0.91Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | LUVIn the Money | $1.81In the Money | $4.25In the Money | $3.08In the Money | $0.00In the Money | ---In the Money | 1In 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 | 360Out of the Money | LUVIn the Money | $2.31In the Money | $4.75In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.87Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | LUVIn the Money | $2.84In the Money | $5.20In the Money | $4.35In 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 | 193Out of the Money | LUVIn the Money | $3.50In the Money | $5.60In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | LUVIn the Money | $4.80In the Money | $5.40In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 154Out of the Money | LUVIn the Money | $5.50In the Money | $5.70In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.85Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 990Out of the Money | LUVIn the Money | $6.40In the Money | $6.80In 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 | $0.93Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | LUVIn the Money | $7.20In 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 | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | LUVIn the Money | $7.45In the Money | $9.65In 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 | $0.87Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | LUVIn the Money | $8.45In the Money | $10.75In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $11.55In the Money | $11.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |