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 | $13.90In the Money | $15.00In 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 | $11.85In the Money | $12.95In the Money | $12.40In the Money | $12.40In the Money | 3In the Money | ---In the Money | LUVOut of the Money | ---Out of the Money | $0.67Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $11.50In the Money | $12.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | ---Out of the Money | $1.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $9.90In the Money | $11.00In the Money | $9.95In the Money | $0.00In the Money | ---In the Money | 3In the Money | LUVOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $9.40In the Money | $10.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | ---Out of the Money | $0.42Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $7.90In the Money | $10.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | ---Out of the Money | $1.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
LUVIn the Money | $8.35In the Money | $9.50In the Money | $9.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | LUVOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $7.95In the Money | $9.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | ---Out of the Money | $1.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
LUVIn the Money | $7.45In 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 | $1.20Out 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 | $8.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
LUVIn the Money | $6.35In the Money | $7.50In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | 32In the Money | LUVOut of the Money | ---Out of the Money | $0.95Out 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 | $8.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
LUVIn the Money | $4.65In the Money | $6.50In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | LUVOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
LUVIn the Money | $4.15In the Money | $6.00In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | LUVOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
LUVIn the Money | $5.30In the Money | $5.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
LUVIn the Money | $4.30In the Money | $5.25In 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 | $0.02Out of the Money | $0.01Out of the Money | 2Out of the Money | 107Out of the Money | |
LUVIn the Money | $4.30In the Money | $5.25In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 18In the Money | LUVOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
LUVIn the Money | $2.59In the Money | $4.00In the Money | $3.35In the Money | $-1.05In the Money | 1In the Money | 5In 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 | 2Out of the Money | 559Out of the Money | |
LUVIn the Money | $2.85In the Money | $4.50In the Money | $4.25In the Money | $0.00In the Money | ---In the Money | 4In the Money | LUVOut of the Money | ---Out of the Money | $0.92Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 2Out of the Money | 324Out of the Money | |
LUVIn the Money | $2.69In the Money | $3.35In the Money | $2.25In the Money | $-0.29In the Money | 3In the Money | 21In the Money | LUVNear the Money | ---Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.01Near the Money | 83Near the Money | 90Near the Money | |
LUVIn the Money | $2.18In the Money | $2.56In the Money | $2.41In the Money | $0.59In the Money | 2In the Money | 9In the Money | LUVNear the Money | $0.01Near the Money | $0.07Near the Money | $0.02Near the Money | $-0.01Near the Money | 16Near the Money | 163Near the Money | |
LUVIn the Money | $1.74In the Money | $2.08In the Money | $2.08In the Money | $0.46In the Money | 28In the Money | 294In the Money | LUVNear the Money | $0.02Near the Money | $0.04Near the Money | $0.02Near the Money | $-0.03Near the Money | 74Near the Money | 2,003Near the Money | |
LUVIn the Money | $1.33In the Money | $1.53In the Money | $1.33In the Money | $-0.12In the Money | 1In the Money | 227In the Money | LUVNear the Money | $0.05Near the Money | $0.08Near the Money | $0.07Near the Money | $-0.03Near the Money | 25Near the Money | 406Near the Money | |
LUVIn the Money | $0.94In the Money | $1.10In the Money | $1.11In the Money | $0.18In the Money | 89In the Money | 1,247In the Money | LUVNear the Money | $0.09Near the Money | $0.15Near the Money | $0.13Near the Money | $-0.11Near the Money | 172Near the Money | 6,422Near the Money | |
LUVUnderlying issue's last price | $0.46Underlying issue's last price | $0.71Underlying issue's last price | $0.76Underlying issue's last price | $0.10Underlying issue's last price | 118Underlying issue's last price | 589Underlying issue's last price | Filter Table By Strike Price of$29.50Underlying issue's last price | LUVUnderlying issue's last price | $0.26Underlying issue's last price | $0.29Underlying issue's last price | $0.26Underlying issue's last price | $-0.14Underlying issue's last price | 601Underlying issue's last price | 530Underlying issue's last price |
LUVNear the Money | $0.20Near the Money | $0.42Near the Money | $0.39Near the Money | $0.04Near the Money | 546Near the Money | 3,362Near the Money | LUVIn the Money | $0.47In the Money | $0.55In the Money | $0.43In the Money | $-0.28In the Money | 398In the Money | 3,370In the Money | |
LUVNear the Money | $0.18Near the Money | $0.22Near the Money | $0.23Near the Money | $0.00Near the Money | 325Near the Money | 868Near the Money | LUVIn the Money | $0.79In the Money | $0.83In the Money | $0.79In the Money | $-0.22In the Money | 29In the Money | 417In the Money | |
LUVNear the Money | $0.09Near the Money | $0.12Near the Money | $0.09Near the Money | $-0.02Near the Money | 593Near the Money | 1,079Near the Money | LUVIn the Money | $1.13In the Money | $1.40In the Money | $1.20In the Money | $-0.40In the Money | 15In the Money | 342In the Money | |
LUVNear the Money | $0.03Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.02Near the Money | 52Near the Money | 602Near the Money | LUVIn the Money | $1.52In the Money | $1.86In the Money | $1.33In the Money | $-0.77In the Money | 1In the Money | 23In the Money | |
LUVNear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $0.00Near the Money | 285Near the Money | 1,699Near the Money | LUVIn the Money | $1.96In the Money | $2.22In the Money | $1.77In the Money | $0.00In the Money | ---In the Money | 34In the Money | |
LUVNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 20Near the Money | 285Near the Money | LUVIn the Money | $2.48In the Money | $4.20In the Money | $3.15In the Money | $0.24In the Money | 5In the Money | 13In 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 | 1Out of the Money | 871Out of the Money | LUVIn the Money | $2.81In the Money | $4.15In 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 | $0.01Out of the Money | $-0.03Out of the Money | 2Out of the Money | 434Out of the Money | LUVIn the Money | $3.45In the Money | $5.55In the Money | $3.95In the Money | $0.40In the Money | 2In 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 | $3.10In the Money | $5.15In the Money | $4.45In the Money | $0.95In the Money | 1In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | LUVIn the Money | $4.50In the Money | $5.65In 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 | $4.20In the Money | $6.15In the Money | $4.52In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $1.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $4.70In the Money | $6.55In the Money | $6.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
LUVOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | LUVIn the Money | $4.05In the Money | $7.60In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
LUVOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $5.60In the Money | $7.60In 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 | $7.00In the Money | $8.15In the Money | $7.45In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
LUVOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $7.50In the Money | $8.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | LUVIn the Money | $8.00In the Money | $8.20In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
LUVOut of the Money | ---Out of the Money | $1.00Out 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 | ---Out of the Money | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | LUVIn the Money | $8.90In the Money | $10.15In 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 | $8.15In the Money | $11.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |