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 | $14.15In the Money | $14.60In the Money | $0.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $12.20In the Money | $12.80In the Money | $0.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $11.20In the Money | $11.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $10.30In the Money | $10.60In the Money | $9.95In the Money | $0.00In the Money | ---In the Money | 3In the Money | LUVOut of the Money | ---Out of the Money | $0.75Out 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 | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $8.70In the Money | $9.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
LUVIn the Money | $8.10In the Money | $9.15In the Money | $9.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | LUVOut of the Money | ---Out of the Money | $0.75Out 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 | $8.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
LUVIn the Money | $7.70In the Money | $8.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | ---Out of the Money | $0.75Out 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 | $7.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
LUVIn the Money | $6.40In the Money | $7.60In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | 32In the Money | LUVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $6.05In the Money | $6.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
LUVIn the Money | $5.70In the Money | $6.05In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | LUVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
LUVIn the Money | $5.20In the Money | $5.75In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | LUVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
LUVIn the Money | $4.60In the Money | $4.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
LUVIn the Money | $4.20In the Money | $4.40In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 20In the Money | LUVOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | |
LUVIn the Money | $3.70In the Money | $3.90In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 18In the Money | LUVOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
LUVIn the Money | $3.25In the Money | $3.45In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 5In 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 | 1Out of the Money | 559Out of the Money | |
LUVIn the Money | $2.77In the Money | $3.00In the Money | $4.25In the Money | $0.00In the Money | ---In the Money | 4In the Money | LUVNear the Money | ---Near the Money | $0.52Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 324Near the Money | |
LUVIn the Money | $2.06In the Money | $2.71In the Money | $2.54In the Money | $0.00In the Money | ---In the Money | 21In the Money | LUVNear the Money | $0.01Near the Money | $0.52Near the Money | $0.02Near the Money | $0.00Near the Money | ---Near the Money | 90Near the Money | |
LUVIn the Money | $1.75In the Money | $2.15In the Money | $1.82In the Money | $0.00In the Money | ---In the Money | 9In the Money | LUVNear the Money | $0.03Near the Money | $0.05Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 163Near the Money | |
LUVIn the Money | $1.35In the Money | $1.71In the Money | $1.51In the Money | $-0.11In the Money | 10In the Money | 294In the Money | LUVNear the Money | $0.07Near the Money | $0.11Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 2,003Near the Money | |
LUVIn the Money | $0.92In the Money | $1.26In the Money | $1.45In the Money | $0.00In the Money | ---In the Money | 227In the Money | LUVNear the Money | $0.16Near the Money | $0.41Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 406Near the Money | |
LUVUnderlying issue's last price | $0.45Underlying issue's last price | $0.95Underlying issue's last price | $0.93Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,247Underlying issue's last price | Filter Table By Strike Price of$29.00Underlying issue's last price | LUVUnderlying issue's last price | $0.28Underlying issue's last price | $0.39Underlying issue's last price | $0.29Underlying issue's last price | $0.05Underlying issue's last price | 3Underlying issue's last price | 6,422Underlying issue's last price |
LUVNear the Money | $0.24Near the Money | $0.61Near the Money | $0.66Near the Money | $0.00Near the Money | ---Near the Money | 589Near the Money | LUVIn the Money | $0.52In the Money | $0.75In the Money | $0.42In the Money | $0.02In the Money | 40In the Money | 530In the Money | |
LUVNear the Money | $0.19Near the Money | $0.20Near the Money | $0.24Near the Money | $-0.11Near the Money | 7Near the Money | 3,362Near the Money | LUVIn the Money | $0.67In the Money | $0.99In the Money | $0.71In the Money | $0.00In the Money | ---In the Money | 3,370In the Money | |
LUVNear the Money | $0.09Near the Money | $0.13Near the Money | $0.13Near the Money | $-0.10Near the Money | 7Near the Money | 868Near the Money | LUVIn the Money | $1.20In the Money | $1.42In the Money | $1.20In the Money | $0.19In the Money | 1In the Money | 417In the Money | |
LUVNear the Money | $0.03Near the Money | $0.06Near the Money | $0.04Near the Money | $-0.07Near the Money | 5Near the Money | 1,079Near the Money | LUVIn the Money | $1.48In the Money | $1.85In the Money | $1.60In the Money | $0.00In the Money | ---In the Money | 342In the Money | |
LUVNear the Money | $0.01Near the Money | $0.20Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 602Near the Money | LUVIn the Money | $1.92In the Money | $2.34In the Money | $2.10In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
LUVNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.02Near the Money | 2Near the Money | 1,699Near the Money | LUVIn the Money | $2.28In the Money | $2.95In the Money | $1.77In the Money | $0.00In the Money | ---In the Money | 34In the Money | |
LUVOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 285Out of the Money | LUVIn the Money | $2.62In the Money | $3.60In the Money | $2.91In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
LUVOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 871Out of the Money | LUVIn the Money | $2.98In the Money | $3.85In the Money | $3.05In the Money | $0.00In the Money | ---In the Money | 2In 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 | 434Out of the Money | LUVIn the Money | $3.90In the Money | $4.35In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | LUVIn the Money | $4.65In the Money | $4.80In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | LUVIn the Money | $4.80In the Money | $5.40In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | LUVIn the Money | $4.85In the Money | $6.05In the Money | $4.52In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $0.75Out 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 | $6.70In the Money | $6.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
LUVOut of the Money | ---Out of the Money | $0.17Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | LUVIn the Money | $5.70In the Money | $7.20In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
LUVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $6.25In the Money | $7.70In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | LUVIn the Money | $6.75In the Money | $8.20In the Money | $7.45In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
LUVOut of the Money | ---Out of the Money | $0.75Out 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 | $8.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | LUVIn the Money | $7.75In the Money | $9.20In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
LUVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $8.25In the Money | $9.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | LUVIn the Money | $8.70In the Money | $10.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | LUVIn the Money | $9.75In the Money | $11.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |