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 | $11.95In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $9.15In the Money | $10.95In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $8.15In the Money | $9.95In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $7.80In the Money | $10.25In 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 | $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 | $8.80In 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 | $1.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $6.45In 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 | $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 | $6.85In 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 | $1.26Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
LUVIn the Money | $5.30In 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 | $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 | $6.80In the Money | $6.95In 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 | $1.26Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $4.40In 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 | $1.26Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
LUVIn the Money | $4.85In the Money | $5.95In 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 | $1.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 1Out of the Money | 92Out of the Money | |
LUVIn the Money | $5.35In 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 | $1.26Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 80Out 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 | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | |
LUVIn the Money | $4.35In the Money | $4.45In 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 | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
LUVIn the Money | $3.85In the Money | $4.95In the Money | $4.15In the Money | $0.00In the Money | ---In the Money | 6In the Money | LUVOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 208Out of the Money | |
LUVIn the Money | $2.01In the Money | $4.45In the Money | $3.70In the Money | $0.15In the Money | 1In the Money | 2In the Money | LUVOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 227Out of the Money | |
LUVIn the Money | $2.62In the Money | $2.97In the Money | $3.17In the Money | $0.00In the Money | ---In the Money | 16In the Money | LUVNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.01Near the Money | 73Near the Money | 237Near the Money | |
LUVIn the Money | $2.20In the Money | $2.48In the Money | $2.36In the Money | $-0.19In the Money | 1In the Money | 3In the Money | LUVNear the Money | $0.01Near the Money | $0.05Near the Money | $0.06Near the Money | $0.00Near the Money | ---Near the Money | 27Near the Money | |
LUVIn the Money | $1.70In the Money | $1.97In the Money | $1.76In the Money | $0.00In the Money | ---In the Money | 25In the Money | LUVNear the Money | $0.03Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.03Near the Money | 18Near the Money | 400Near the Money | |
LUVIn the Money | $1.29In the Money | $1.49In the Money | $1.78In the Money | $0.00In the Money | ---In the Money | 16In the Money | LUVNear the Money | $0.06Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.03Near the Money | 71Near the Money | 459Near the Money | |
LUVIn the Money | $1.00In the Money | $1.06In the Money | $1.01In the Money | $-0.25In the Money | 60In the Money | 3,051In the Money | LUVNear the Money | $0.12Near the Money | $0.15Near the Money | $0.12Near the Money | $-0.04Near the Money | 53Near the Money | 371Near the Money | |
LUVUnderlying issue's last price | $0.63Underlying issue's last price | $0.68Underlying issue's last price | $0.66Underlying issue's last price | $-0.18Underlying issue's last price | 65Underlying issue's last price | 348Underlying issue's last price | Filter Table By Strike Price of$27.50Underlying issue's last price | LUVUnderlying issue's last price | $0.25Underlying issue's last price | $0.28Underlying issue's last price | $0.28Underlying issue's last price | $-0.02Underlying issue's last price | 217Underlying issue's last price | 192Underlying issue's last price |
LUVNear the Money | $0.37Near the Money | $0.39Near the Money | $0.35Near the Money | $-0.21Near the Money | 228Near the Money | 621Near the Money | LUVIn the Money | $0.48In the Money | $0.50In the Money | $0.47In the Money | $-0.03In the Money | 266In the Money | 439In the Money | |
LUVNear the Money | $0.19Near the Money | $0.21Near the Money | $0.20Near the Money | $-0.10Near the Money | 111Near the Money | 495Near the Money | LUVIn the Money | $0.79In the Money | $0.84In the Money | $0.85In the Money | $0.07In the Money | 75In the Money | 105In the Money | |
LUVNear the Money | $0.09Near the Money | $0.11Near the Money | $0.11Near the Money | $-0.09Near the Money | 69Near the Money | 895Near the Money | LUVIn the Money | $1.10In the Money | $1.37In the Money | $0.97In the Money | $-0.16In the Money | 1In the Money | 89In the Money | |
LUVNear the Money | $0.04Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.05Near the Money | 19Near the Money | 97Near the Money | LUVIn the Money | $1.63In the Money | $1.87In the Money | $1.69In the Money | $-0.01In the Money | 3In the Money | 4In the Money | |
LUVNear the Money | $0.02Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.03Near the Money | 21Near the Money | 477Near the Money | LUVIn the Money | $2.07In the Money | $2.24In the Money | $2.06In the Money | $0.00In the Money | ---In the Money | 100In the Money | |
LUVNear the Money | $0.01Near the Money | $0.24Near the Money | $0.03Near the Money | $-0.04Near the Money | 46Near the Money | 23Near the Money | LUVIn the Money | $2.55In the Money | $2.87In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 128Out of the Money | LUVIn the Money | $2.48In the Money | $3.20In the Money | $2.79In the Money | $-0.96In the Money | 3In the Money | 1In the Money | |
LUVOut of the Money | $0.01Out of the Money | $1.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 161Out of the Money | LUVIn the Money | $3.25In the Money | $3.70In 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 | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 221Out of the Money | LUVIn the Money | $2.90In the Money | $4.20In the Money | $4.21In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
LUVOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | LUVIn the Money | $5.05In the Money | $5.20In 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 | $0.72Out 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 | $6.05In the Money | $6.20In 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 | $0.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | LUVIn the Money | $7.05In the Money | $7.20In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | LUVIn the Money | $8.05In the Money | $8.20In 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 | $0.97Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 200Out of the Money | LUVIn the Money | $9.05In the Money | $9.20In 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 | $1.33Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | LUVIn the Money | $10.05In 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 | $1.63Out 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 | $11.20In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $12.05In the Money | $12.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |