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 | $11.00In the Money | $12.55In 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 | $10.10In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $8.90In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $7.90In the Money | $9.00In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $8.05In the Money | $8.60In 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 | $6.55In the Money | $8.00In 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 | $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 | $6.90In 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 | $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 | $6.80In the Money | $6.95In 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 | $6.30In the Money | $6.40In 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 | $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 | $5.80In 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 | $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 | $5.30In 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 | $0.38Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 177Out of the Money | |
LUVIn the Money | $4.80In the Money | $4.90In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 532Out of the Money | |
LUVIn the Money | $4.30In the Money | $4.40In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 217Out of the Money | |
LUVIn the Money | $3.80In the Money | $3.90In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 263Out of the Money | |
LUVIn the Money | $3.30In the Money | $3.40In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 26Out of the Money | 8Out of the Money | |
LUVIn the Money | $2.80In the Money | $2.94In the Money | $2.67In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVNear the Money | $0.01Near the Money | $0.06Near the Money | $0.01Near the Money | $-0.02Near the Money | 23Near the Money | 385Near the Money | |
LUVIn the Money | $2.26In the Money | $2.56In the Money | $2.61In the Money | $-0.31In the Money | 1In the Money | 3In the Money | LUVNear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.04Near the Money | 8Near the Money | 29Near the Money | |
LUVIn the Money | $1.84In the Money | $1.91In the Money | $1.80In the Money | $-0.61In the Money | 1In the Money | 68In the Money | LUVNear the Money | $0.01Near the Money | $0.03Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 441Near the Money | |
LUVIn the Money | $1.38In the Money | $1.61In the Money | $1.78In the Money | $0.61In the Money | 4In the Money | 3In the Money | LUVNear the Money | $0.03Near the Money | $0.04Near the Money | $0.04Near the Money | $-0.02Near the Money | 36Near the Money | 61Near the Money | |
LUVIn the Money | $0.93In the Money | $0.97In the Money | $0.95In the Money | $-0.48In the Money | 15In the Money | 105In the Money | LUVNear the Money | $0.08Near the Money | $0.09Near the Money | $0.08Near the Money | $0.02Near the Money | 535Near the Money | 946Near the Money | |
LUVUnderlying issue's last price | $0.55Underlying issue's last price | $0.60Underlying issue's last price | $1.06Underlying issue's last price | $0.07Underlying issue's last price | 19Underlying issue's last price | 71Underlying issue's last price | Filter Table By Strike Price of$27.50Underlying issue's last price | LUVUnderlying issue's last price | $0.20Underlying issue's last price | $0.22Underlying issue's last price | $0.21Underlying issue's last price | $0.12Underlying issue's last price | 339Underlying issue's last price | 227Underlying issue's last price |
LUVNear the Money | $0.30Near the Money | $0.31Near the Money | $0.29Near the Money | $-0.34Near the Money | 145Near the Money | 380Near the Money | LUVIn the Money | $0.42In the Money | $0.46In the Money | $0.44In the Money | $0.23In the Money | 631In the Money | 1,346In the Money | |
LUVNear the Money | $0.13Near the Money | $0.15Near the Money | $0.15Near the Money | $-0.35Near the Money | 232Near the Money | 424Near the Money | LUVIn the Money | $0.78In the Money | $0.80In the Money | $0.78In the Money | $0.44In the Money | 169In the Money | 143In the Money | |
LUVNear the Money | $0.05Near the Money | $0.07Near the Money | $0.07Near the Money | $-0.22Near the Money | 255Near the Money | 8,060Near the Money | LUVIn the Money | $1.18In the Money | $1.23In the Money | $1.00In the Money | $0.39In the Money | 37In the Money | 2,117In the Money | |
LUVNear the Money | $0.02Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.07Near the Money | 109Near the Money | 1,461Near the Money | LUVIn the Money | $1.51In the Money | $1.91In the Money | $1.50In the Money | $0.25In the Money | 1In the Money | 173In the Money | |
LUVNear the Money | $0.01Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.03Near the Money | 99Near the Money | 1,886Near the Money | LUVIn the Money | $2.13In the Money | $2.21In the Money | $1.62In the Money | $0.00In the Money | ---In the Money | 419In the Money | |
LUVNear the Money | $0.01Near the Money | $0.03Near the Money | $0.03Near the Money | $0.01Near the Money | 1Near the Money | 115Near the Money | LUVIn the Money | $2.60In the Money | $2.74In the Money | $2.17In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
LUVOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | LUVIn the Money | $2.98In the Money | $3.20In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | LUVIn the Money | $3.55In the Money | $3.75In the Money | $3.08In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
LUVOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 9Out of the Money | 358Out of the Money | LUVIn the Money | $2.33In the Money | $5.40In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 14Out of the Money | ---Out of the Money | LUVIn the Money | $3.80In the Money | $4.75In the Money | $4.35In the Money | $4.35In the Money | 4In 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 | 37Out of the Money | 188Out of the Money | LUVIn the Money | $3.95In the Money | $5.25In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 2Out of the Money | LUVIn the Money | $5.00In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 153Out of the Money | LUVIn the Money | $6.10In the Money | $6.25In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 9Out of the Money | 981Out of the Money | LUVIn the Money | $6.70In the Money | $7.25In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | LUVIn the Money | $7.70In the Money | $8.25In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | LUVIn the Money | $9.10In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | LUVIn the Money | $10.10In the Money | $10.20In 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 | $12.10In the Money | $12.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |