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 | $16.95In the Money | $17.10In the Money | $15.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | LUVOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
LUVIn the Money | $14.45In the Money | $14.60In the Money | $13.60In the Money | $0.00In the Money | ---In the Money | 3In the Money | LUVOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
LUVIn the Money | $11.95In the Money | $12.10In the Money | $11.78In the Money | $0.13In the Money | 15In the Money | 45In 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 | 20Out of the Money | |
LUVIn the Money | $10.95In the Money | $11.20In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 3In 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 | $9.95In the Money | $10.10In the Money | $9.71In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $9.45In the Money | $9.90In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | 13In the Money | LUVOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | |
LUVIn the Money | $8.95In the Money | $9.45In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | 18In the Money | LUVOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
LUVIn the Money | $7.95In the Money | $8.10In the Money | $7.75In the Money | $0.75In the Money | 1In the Money | 12In 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 | $7.00In the Money | $7.10In the Money | $5.85In the Money | $0.00In the Money | ---In the Money | 306In the Money | LUVOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 1,568Out of the Money | |
LUVIn the Money | $6.45In the Money | $6.60In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 9In the Money | LUVOut of the Money | ---Out of the Money | $0.55Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
LUVIn the Money | $6.00In the Money | $6.10In the Money | $4.55In the Money | $0.00In the Money | ---In the Money | 8In 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 | 66Out of the Money | |
LUVIn the Money | $5.45In the Money | $5.60In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 9In the Money | LUVOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
LUVIn the Money | $4.95In the Money | $5.10In the Money | $4.66In the Money | $1.21In the Money | 10In the Money | 12In the Money | LUVOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 10Out of the Money | 65Out of the Money | |
LUVIn the Money | $4.50In the Money | $4.60In the Money | $4.19In the Money | $-1.06In the Money | 1In the Money | 371In the Money | LUVOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 30Out of the Money | 2,698Out of the Money | |
LUVIn the Money | $4.00In the Money | $4.10In the Money | $3.49In the Money | $0.00In the Money | ---In the Money | 137In 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 | 17Out of the Money | 613Out of the Money | |
LUVIn the Money | $3.50In the Money | $4.25In the Money | $3.37In the Money | $1.35In the Money | 1In the Money | 110In the Money | LUVOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 196Out of the Money | |
LUVIn the Money | $2.99In the Money | $3.10In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 220In the Money | LUVOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 452Out of the Money | |
LUVIn the Money | $2.20In the Money | $2.97In the Money | $2.32In the Money | $-0.23In the Money | 2In the Money | 201In the Money | LUVNear the Money | ---Near the Money | $0.12Near the Money | $0.01Near the Money | $-0.02Near the Money | 1Near the Money | 942Near the Money | |
LUVIn the Money | $2.01In the Money | $2.10In the Money | $2.00In the Money | $-0.57In the Money | 38In the Money | 1,722In the Money | LUVNear the Money | $0.02Near the Money | $0.04Near the Money | $0.03Near the Money | $0.00Near the Money | 15Near the Money | 2,568Near the Money | |
LUVIn the Money | $1.54In the Money | $1.62In the Money | $2.33In the Money | $0.00In the Money | ---In the Money | 487In the Money | LUVNear the Money | $0.03Near the Money | $0.05Near the Money | $0.05Near the Money | $0.02Near the Money | 138Near the Money | 625Near the Money | |
LUVIn the Money | $1.11In the Money | $1.73In the Money | $1.10In the Money | $-0.56In the Money | 108In the Money | 414In the Money | LUVNear the Money | $0.09Near the Money | $0.12Near the Money | $0.14Near the Money | $0.09Near the Money | 205Near the Money | 196Near the Money | |
LUVIn the Money | $0.60In the Money | $0.93In the Money | $0.78In the Money | $-0.32In the Money | 30In the Money | 483In the Money | LUVNear the Money | $0.19Near the Money | $0.23Near the Money | $0.23Near the Money | $0.12Near the Money | 245Near the Money | 497Near the Money | |
LUVUnderlying issue's last price | $0.43Underlying issue's last price | $0.47Underlying issue's last price | $0.41Underlying issue's last price | $-0.43Underlying issue's last price | 135Underlying issue's last price | 4,620Underlying issue's last price | Filter Table By Strike Price of$32.00Underlying issue's last price | LUVUnderlying issue's last price | $0.22Underlying issue's last price | $0.43Underlying issue's last price | $0.41Underlying issue's last price | $0.15Underlying issue's last price | 223Underlying issue's last price | 144Underlying issue's last price |
LUVNear the Money | $0.22Near the Money | $0.25Near the Money | $0.24Near the Money | $-0.26Near the Money | 514Near the Money | 4,406Near the Money | LUVIn the Money | $0.65In the Money | $0.72In the Money | $0.99In the Money | $0.54In the Money | 101In the Money | 652In the Money | |
LUVNear the Money | $0.10Near the Money | $0.12Near the Money | $0.10Near the Money | $-0.21Near the Money | 104Near the Money | 2,668Near the Money | LUVIn the Money | $0.97In the Money | $1.12In the Money | $0.58In the Money | $0.00In the Money | ---In the Money | 56In the Money | |
LUVNear the Money | $0.04Near the Money | $0.06Near the Money | $0.04Near the Money | $-0.12Near the Money | 7Near the Money | 1,653Near the Money | LUVIn the Money | $1.32In the Money | $1.59In the Money | $2.78In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
LUVNear the Money | $0.01Near the Money | $0.04Near the Money | $0.02Near the Money | $-0.08Near the Money | 6Near the Money | 443Near the Money | LUVIn the Money | $1.91In the Money | $2.08In the Money | $2.24In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
LUVNear the Money | ---Near the Money | $0.07Near the Money | $0.03Near the Money | $-0.03Near the Money | 2Near the Money | 9,037Near the Money | LUVIn the Money | $2.20In the Money | $2.57In the Money | $2.66In the Money | $0.84In the Money | 3In the Money | 8In the Money | |
LUVNear the Money | ---Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.01Near the Money | 18Near the Money | 3,518Near the Money | LUVIn the Money | $2.72In the Money | $3.05In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $0.31Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | LUVIn the Money | $2.94In the Money | $3.55In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
LUVOut of the Money | ---Out of the Money | $0.12Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | LUVIn the Money | $3.05In the Money | $4.05In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
LUVOut of the Money | ---Out of the Money | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $4.90In the Money | $5.05In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | 1In 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 | 370Out of the Money | LUVIn the Money | $4.70In the Money | $5.55In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
LUVOut of the Money | ---Out of the Money | $0.96Out 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 | $6.80In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
LUVOut of the Money | ---Out of the Money | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $5.70In the Money | $7.05In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | ---In 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 | 234Out of the Money | LUVIn the Money | $7.05In the Money | $8.05In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | LUVIn the Money | $9.10In the Money | $10.55In the Money | $12.30In the Money | $0.00In the Money | ---In the Money | ---In the Money |