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 | $11.00In the Money | $13.00In 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 | $0.42Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $9.10In the Money | $12.50In 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 | $0.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $8.55In the Money | $10.05In 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 | $8.30In 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 | $1.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $7.05In the Money | $10.50In 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 | $1.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $7.25In the Money | $10.55In 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 | $0.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $7.00In the Money | $10.05In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
LUVIn the Money | $7.25In the Money | $8.55In 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 | $0.42Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $5.15In the Money | $8.50In 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 | $0.92Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $5.00In the Money | $7.55In 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 | $0.53Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
LUVIn the Money | $5.95In the Money | $7.00In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 92Out of the Money | |
LUVIn the Money | $5.45In the Money | $5.55In 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 | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 88Out of the Money | |
LUVIn the Money | $4.95In the Money | $6.05In 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 | $0.24Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
LUVIn the Money | $4.45In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 25Out of the Money | 117Out of the Money | |
LUVIn the Money | $3.95In the Money | $4.95In the Money | $4.15In the Money | $0.00In the Money | ---In the Money | 6In the Money | LUVOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 5Out of the Money | 208Out of the Money | |
LUVIn the Money | $3.45In the Money | $4.55In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | LUVOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 227Out of the Money | |
LUVIn the Money | $2.19In the Money | $4.05In the Money | $3.00In the Money | $0.25In the Money | 7In the Money | 16In the Money | LUVNear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.03Near the Money | 13Near the Money | 285Near the Money | |
LUVIn the Money | $2.11In the Money | $2.99In the Money | $2.36In the Money | $0.00In the Money | ---In the Money | 4In the Money | LUVNear the Money | $0.01Near the Money | $0.07Near the Money | $0.02Near the Money | $-0.04Near the Money | 4Near the Money | 27Near the Money | |
LUVIn the Money | $1.79In the Money | $2.19In the Money | $2.25In the Money | $0.00In the Money | ---In the Money | 23In the Money | LUVNear the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.01Near the Money | 1Near the Money | 401Near the Money | |
LUVIn the Money | $1.30In the Money | $1.68In the Money | $1.60In the Money | $-0.18In the Money | 1In the Money | 16In the Money | LUVNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.01Near the Money | 80Near the Money | 518Near the Money | |
LUVIn the Money | $0.97In the Money | $1.28In the Money | $0.98In the Money | $-0.18In the Money | 2In the Money | 3,065In the Money | LUVNear the Money | $0.05Near the Money | $0.07Near the Money | $0.07Near the Money | $0.00Near the Money | 20Near the Money | 415Near the Money | |
LUVUnderlying issue's last price | $0.62Underlying issue's last price | $0.68Underlying issue's last price | $0.63Underlying issue's last price | $-0.12Underlying issue's last price | 19Underlying issue's last price | 313Underlying issue's last price | Filter Table By Strike Price of$27.50Underlying issue's last price | LUVUnderlying issue's last price | $0.13Underlying issue's last price | $0.16Underlying issue's last price | $0.14Underlying issue's last price | $-0.03Underlying issue's last price | 378Underlying issue's last price | 561Underlying issue's last price |
LUVNear the Money | $0.32Near the Money | $0.36Near the Money | $0.32Near the Money | $-0.18Near the Money | 479Near the Money | 1,389Near the Money | LUVIn the Money | $0.31In the Money | $0.34In the Money | $0.31In the Money | $-0.03In the Money | 194In the Money | 483In the Money | |
LUVNear the Money | $0.13Near the Money | $0.16Near the Money | $0.15Near the Money | $-0.12Near the Money | 111Near the Money | 3,257Near the Money | LUVIn the Money | $0.62In the Money | $0.67In the Money | $0.61In the Money | $-0.24In the Money | 21In the Money | 165In the Money | |
LUVNear the Money | $0.05Near the Money | $0.07Near the Money | $0.07Near the Money | $-0.05Near the Money | 224Near the Money | 1,286Near the Money | LUVIn the Money | $0.86In the Money | $1.27In the Money | $1.14In the Money | $0.09In the Money | 1In the Money | 62In the Money | |
LUVNear the Money | $0.02Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.02Near the Money | 23Near the Money | 889Near the Money | LUVIn the Money | $1.46In the Money | $1.74In the Money | $1.69In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
LUVNear the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.01Near the Money | 3Near the Money | 543Near the Money | LUVIn the Money | $1.95In the Money | $2.13In the Money | $2.06In the Money | $0.00In the Money | ---In the Money | 100In the Money | |
LUVNear the Money | $0.01Near the Money | $0.07Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 69Near the Money | LUVIn the Money | $2.46In the Money | $2.73In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 128Out of the Money | LUVIn the Money | $2.78In the Money | $3.95In the Money | $2.79In 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 | 162Out of the Money | LUVIn the Money | $3.45In the Money | $4.50In 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 | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 29Out of the Money | 244Out of the Money | LUVIn the Money | $3.00In the Money | $5.00In the Money | $4.10In the Money | $0.15In the Money | 2In the Money | 2In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 76Out of the Money | LUVIn the Money | $4.95In the Money | $7.00In 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 | $0.30Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,025Out of the Money | LUVIn the Money | $4.95In the Money | $7.05In 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 | $1.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | LUVIn the Money | $5.95In the Money | $8.05In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | 51Out of the Money | LUVIn the Money | $7.00In 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 | $1.20Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 200Out of the Money | LUVIn the Money | $8.10In the Money | $10.80In 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 | $1.25Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | LUVIn the Money | $9.95In the Money | $12.15In 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 | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $10.95In the Money | $13.45In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $10.80In the Money | $14.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |