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 | $16.00In the Money | $16.60In the Money | $16.35In the Money | $1.20In the Money | 1In 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 | $14.05In the Money | $14.15In the Money | $13.35In the Money | $0.00In the Money | ---In the Money | 3In the Money | LUVOut of the Money | ---Out of the Money | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $13.05In the Money | $13.15In the Money | $13.50In the Money | $13.50In the Money | 2In the Money | ---In the Money | LUVOut of the Money | ---Out 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 | $12.05In the Money | $12.15In 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 | $11.55In the Money | $11.65In the Money | $12.35In the Money | $12.35In the Money | 15In the Money | ---In the Money | LUVOut of the Money | ---Out of the Money | $1.29Out 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 | $11.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
LUVIn the Money | $10.55In the Money | $10.65In the Money | $9.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | LUVOut of the Money | ---Out 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 | $10.05In 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 | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
LUVIn the Money | $9.55In the Money | $9.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | ---Out of the Money | $2.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $9.05In the Money | $9.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
LUVIn the Money | $8.55In the Money | $8.65In the Money | $8.90In the Money | $1.05In the Money | 20In the Money | 32In the Money | LUVOut of the Money | ---Out of the Money | $0.47Out 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 | $8.15In the Money | $6.24In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
LUVIn the Money | $7.55In the Money | $7.65In 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 | $7.05In the Money | $7.15In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 4In the Money | LUVOut of the Money | ---Out of the Money | $1.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
LUVIn the Money | $6.55In the Money | $6.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
LUVIn the Money | $6.05In the Money | $6.15In the Money | $6.50In the Money | $2.05In the Money | 1In the Money | 20In 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 | ---Out of the Money | 157Out of the Money | |
LUVIn the Money | $5.55In the Money | $5.65In the Money | $5.90In the Money | $1.05In the Money | 1In the Money | 18In the Money | LUVOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
LUVIn the Money | $5.05In the Money | $5.15In the Money | $5.40In the Money | $1.08In the Money | 1In the Money | 6In the Money | LUVOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.23Out of the Money | $0.22Out of the Money | 1Out of the Money | 558Out of the Money | |
LUVIn the Money | $4.55In the Money | $4.65In the Money | $4.80In the Money | $0.50In the Money | 10In the Money | 4In the Money | LUVOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 324Out of the Money | |
LUVIn the Money | $4.05In the Money | $4.15In the Money | $4.51In the Money | $1.01In the Money | 4In the Money | 20In 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 | ---Out of the Money | 153Out of the Money | |
LUVIn the Money | $3.55In the Money | $3.65In the Money | $3.08In the Money | $0.00In the Money | ---In the Money | 10In the Money | LUVOut of the Money | ---Out of the Money | $0.67Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 8Out of the Money | 150Out of the Money | |
LUVIn the Money | $3.05In the Money | $3.15In the Money | $3.10In the Money | $0.78In the Money | 19In the Money | 246In the Money | LUVOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 33Out of the Money | 2,079Out of the Money | |
LUVIn the Money | $2.56In the Money | $2.67In the Money | $2.59In the Money | $0.79In the Money | 3In the Money | 227In the Money | LUVNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 3Near the Money | 458Near the Money | |
LUVIn the Money | $2.04In the Money | $2.15In the Money | $2.08In the Money | $0.68In the Money | 57In the Money | 1,231In the Money | LUVNear the Money | ---Near the Money | $0.20Near the Money | $0.25Near the Money | $0.23Near the Money | 2Near the Money | 6,380Near the Money | |
LUVIn the Money | $1.52In the Money | $1.71In the Money | $1.58In the Money | $0.57In the Money | 54In the Money | 535In the Money | LUVNear the Money | ---Near the Money | $0.20Near the Money | $0.01Near the Money | $-0.04Near the Money | 189Near the Money | 757Near the Money | |
LUVIn the Money | $1.07In the Money | $1.13In the Money | $1.06In the Money | $0.54In the Money | 403In the Money | 2,869In the Money | LUVNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.11Near the Money | 113Near the Money | 3,576Near the Money | |
LUVIn the Money | $0.57In the Money | $0.65In the Money | $0.52In the Money | $0.23In the Money | 995In the Money | 1,034In the Money | LUVNear the Money | ---Near the Money | $0.24Near the Money | $0.01Near the Money | $-0.29Near the Money | 73Near the Money | 431Near the Money | |
LUVUnderlying issue's last price | $0.11Underlying issue's last price | $0.14Underlying issue's last price | $0.10Underlying issue's last price | $-0.02Underlying issue's last price | 906Underlying issue's last price | 1,607Underlying issue's last price | Filter Table By Strike Price of$31.00Underlying issue's last price | LUVUnderlying issue's last price | $0.02Underlying issue's last price | $0.04Underlying issue's last price | $0.04Underlying issue's last price | $-0.93Underlying issue's last price | 446Underlying issue's last price | 329Underlying issue's last price |
LUVNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.02Near the Money | 1,006Near the Money | 649Near the Money | LUVIn the Money | $0.36In the Money | $0.43In the Money | $0.45In the Money | $-0.70In the Money | 585In the Money | 15In the Money | |
LUVNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 1,203Near the Money | 1,790Near the Money | LUVIn the Money | ---In the Money | $1.16In the Money | $0.58In the Money | $-1.04In the Money | 115In the Money | 12In the Money | |
LUVNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 198Near the Money | 297Near the Money | LUVIn the Money | $0.17In the Money | $3.40In the Money | $1.21In the Money | $-0.73In the Money | 2In the Money | 3In the Money | |
LUVNear the Money | ---Near the Money | $0.01Near the Money | $0.04Near the Money | $0.03Near the Money | 9Near the Money | 871Near the Money | LUVIn the Money | $0.01In the Money | $3.90In the Money | $1.49In the Money | $-1.56In the Money | 1In the Money | 2In the Money | |
LUVNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 434Near the Money | LUVIn the Money | $0.41In the Money | $4.40In the Money | $3.95In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
LUVNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 1Near the Money | 36Near the Money | LUVIn the Money | $0.85In the Money | $4.85In the Money | $2.98In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
LUVOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.11Out of the Money | $0.04Out of the Money | 3Out of the Money | 28Out of the Money | LUVIn the Money | $1.51In the Money | $5.35In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | LUVIn the Money | $2.25In the Money | $5.90In the Money | $4.52In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $1.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $2.59In the Money | $6.35In the Money | $5.20In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | LUVIn the Money | $2.86In the Money | $6.85In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
LUVOut of the Money | ---Out 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 | $3.35In the Money | $7.40In 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 | $3.85In the Money | $7.15In 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 | $5.45In the Money | $7.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $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 | $4.85In the Money | $8.80In 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 | $6.10In 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 | $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 | $5.85In 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 | $0.40Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | LUVIn the Money | $6.85In the Money | $10.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |