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 | $16.70In the Money | $17.85In the Money | $15.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | LUVOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
LUVIn the Money | $14.20In the Money | $14.90In the Money | $13.60In the Money | $0.00In the Money | ---In the Money | 3In the Money | LUVOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
LUVIn the Money | $11.70In the Money | $11.85In the Money | $11.65In the Money | $0.00In the Money | ---In the Money | 45In the Money | LUVOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
LUVIn the Money | $10.70In the Money | $12.20In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | LUVOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $9.70In the Money | $9.85In the Money | $9.71In the Money | $1.66In the Money | 1In the Money | 1In the Money | LUVOut of the Money | ---Out 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 | $9.20In the Money | $10.05In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | 13In the Money | LUVOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | |
LUVIn the Money | $8.70In the Money | $9.05In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | 18In the Money | LUVOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
LUVIn the Money | $7.70In the Money | $7.85In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 12In the Money | LUVOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $6.70In the Money | $6.85In the Money | $5.85In the Money | $0.00In the Money | ---In the Money | 306In the Money | LUVOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 6Out of the Money | 1,570Out of the Money | |
LUVIn the Money | $6.20In the Money | $6.35In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 9In the Money | LUVOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
LUVIn the Money | $5.75In the Money | $5.85In the Money | $4.55In the Money | $0.00In the Money | ---In the Money | 8In the Money | LUVOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
LUVIn the Money | $5.25In the Money | $5.35In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 9In the Money | LUVOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 26Out of the Money | 46Out of the Money | |
LUVIn the Money | $4.75In the Money | $4.85In the Money | $3.45In the Money | $0.00In the Money | ---In the Money | 12In the Money | LUVOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
LUVIn the Money | $4.25In the Money | $4.35In the Money | $4.27In the Money | $0.36In the Money | 8In the Money | 384In the Money | LUVOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.06Out of the Money | 16Out of the Money | 1,540Out of the Money | |
LUVIn the Money | $3.75In the Money | $3.85In the Money | $3.49In the Money | $0.95In the Money | 8In the Money | 134In the Money | LUVOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 24Out of the Money | 517Out of the Money | |
LUVIn the Money | $3.25In the Money | $3.35In the Money | $2.02In the Money | $0.00In the Money | ---In the Money | 110In the Money | LUVOut of the Money | $0.02Out of the Money | $0.34Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 70Out of the Money | 227Out of the Money | |
LUVIn the Money | $2.75In the Money | $2.86In the Money | $2.80In the Money | $0.25In the Money | 1In the Money | 221In the Money | LUVNear the Money | $0.03Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.03Near the Money | 15Near the Money | 468Near the Money | |
LUVIn the Money | $2.28In the Money | $2.55In the Money | $2.12In the Money | $0.09In the Money | 1In the Money | 201In the Money | LUVNear the Money | $0.03Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.06Near the Money | 33Near the Money | 940Near the Money | |
LUVIn the Money | $1.82In the Money | $1.87In the Money | $1.72In the Money | $0.20In the Money | 86In the Money | 1,791In the Money | LUVNear the Money | $0.04Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.09Near the Money | 300Near the Money | 2,596Near the Money | |
LUVIn the Money | $1.35In the Money | $1.46In the Money | $1.36In the Money | $0.26In the Money | 5In the Money | 499In the Money | LUVNear the Money | $0.09Near the Money | $0.11Near the Money | $0.11Near the Money | $-0.11Near the Money | 146Near the Money | 567Near the Money | |
LUVIn the Money | $0.93In the Money | $1.00In the Money | $0.96In the Money | $0.15In the Money | 166In the Money | 305In the Money | LUVNear the Money | $0.17Near the Money | $0.20Near the Money | $0.18Near the Money | $-0.25Near the Money | 95Near the Money | 186Near the Money | |
LUVUnderlying issue's last price | $0.61Underlying issue's last price | $0.64Underlying issue's last price | $0.60Underlying issue's last price | $0.05Underlying issue's last price | 193Underlying issue's last price | 357Underlying issue's last price | Filter Table By Strike Price of$31.50Underlying issue's last price | LUVUnderlying issue's last price | $0.32Underlying issue's last price | $0.34Underlying issue's last price | $0.34Underlying issue's last price | $-0.24Underlying issue's last price | 179Underlying issue's last price | 105Underlying issue's last price |
LUVNear the Money | $0.35Near the Money | $0.38Near the Money | $0.35Near the Money | $0.05Near the Money | 332Near the Money | 4,291Near the Money | LUVIn the Money | $0.56In the Money | $0.59In the Money | $0.57In the Money | $-0.42In the Money | 21In the Money | 49In the Money | |
LUVNear the Money | $0.17Near the Money | $0.20Near the Money | $0.18Near the Money | $0.00Near the Money | 140Near the Money | 4,184Near the Money | LUVIn the Money | $0.88In the Money | $1.00In the Money | $2.32In the Money | $0.00In the Money | ---In the Money | 581In the Money | |
LUVNear the Money | $0.08Near the Money | $0.13Near the Money | $0.10Near the Money | $-0.03Near the Money | 153Near the Money | 1,688Near the Money | LUVIn the Money | $1.29In the Money | $1.38In the Money | $2.59In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
LUVNear the Money | $0.04Near the Money | $0.06Near the Money | $0.06Near the Money | $-0.03Near the Money | 20Near the Money | 268Near the Money | LUVIn the Money | $1.71In the Money | $1.81In the Money | $2.78In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
LUVNear the Money | $0.02Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.01Near the Money | 12Near the Money | 337Near the Money | LUVIn the Money | $2.18In the Money | $2.31In the Money | $2.24In the Money | $-0.96In the Money | 7In the Money | 6In the Money | |
LUVNear the Money | $0.01Near the Money | $0.09Near the Money | $0.06Near the Money | $0.00Near the Money | ---Near the Money | 9,010Near the Money | LUVIn the Money | $2.68In the Money | $2.83In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
LUVOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 18Out of the Money | 3,011Out of the Money | LUVIn the Money | $3.20In the Money | $3.30In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $0.12Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | LUVIn the Money | $3.70In the Money | $3.80In the Money | $3.70In the Money | $-2.10In the Money | 2In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | LUVIn the Money | $4.20In the Money | $4.30In the Money | $4.20In the Money | $-0.60In the Money | 1In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $5.20In the Money | $5.30In the Money | $5.25In the Money | $-1.15In the Money | 4In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 373Out of the Money | LUVIn the Money | $5.70In the Money | $5.80In the Money | $5.70In the Money | $-1.20In the Money | 2In the Money | 2In the Money | |
LUVOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $6.20In the Money | $6.30In the Money | $6.20In the Money | $-0.70In the Money | 7In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $7.20In the Money | $7.30In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 234Out of the Money | LUVIn the Money | $8.20In the Money | $8.30In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | LUVIn the Money | $10.70In the Money | $10.80In the Money | $12.30In the Money | $0.00In the Money | ---In the Money | ---In the Money |