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 | $14.35In the Money | $16.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $11.25In the Money | $14.45In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $11.20In the Money | $12.70In the Money | $12.30In the Money | $1.05In the Money | 1In the Money | 1In 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 | $9.60In the Money | $12.25In the Money | $11.25In the Money | $11.25In the Money | 1In 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 | $9.70In the Money | $10.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $9.20In the Money | $12.15In 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 | $9.50In the Money | $11.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | ---Out of the Money | $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 | $8.85In the Money | $10.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | ---Out of the Money | $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 | $8.40In the Money | $9.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | ---Out of the Money | $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 | $6.70In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
LUVIn the Money | $5.70In the Money | $8.40In the Money | $7.90In the Money | $1.10In the Money | 1In the Money | 5In 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 | $6.85In the Money | $9.25In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
LUVIn the Money | $6.40In the Money | $8.10In the Money | $5.05In 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 | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 12Out of the Money | |
LUVIn the Money | $6.10In the Money | $6.40In the Money | $6.40In the Money | $6.40In the Money | 1In 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 | 990Out of the Money | |
LUVIn the Money | $4.50In the Money | $7.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
LUVIn the Money | $4.20In the Money | $6.40In the Money | $5.35In the Money | $0.45In the Money | 6In the Money | 1In the Money | LUVOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 24Out of the Money | 79Out of the Money | |
LUVIn the Money | $4.70In the Money | $4.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | |
LUVIn the Money | $2.30In the Money | $5.80In the Money | $4.10In the Money | $1.45In the Money | 1In the Money | 20In the Money | LUVOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 43Out of the Money | 385Out of the Money | |
LUVIn the Money | $2.07In the Money | $5.40In the Money | $4.40In the Money | $2.41In the Money | 1In the Money | 2In the Money | LUVOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 1Out of the Money | 156Out of the Money | |
LUVIn the Money | $2.12In the Money | $3.40In the Money | $3.20In the Money | $0.60In the Money | 10In the Money | 63In the Money | LUVOut of the Money | $0.01Out of the Money | $0.37Out of the Money | $0.04Out of the Money | $-0.09Out of the Money | 74Out of the Money | 290Out of the Money | |
LUVIn the Money | $2.78In the Money | $3.00In the Money | $2.71In the Money | $0.85In the Money | 7In the Money | 57In the Money | LUVNear the Money | $0.04Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.14Near the Money | 13Near the Money | 566Near the Money | |
LUVIn the Money | $2.28In the Money | $2.51In the Money | $2.35In the Money | $0.69In the Money | 73In the Money | 181In the Money | LUVNear the Money | $0.06Near the Money | $0.10Near the Money | $0.07Near the Money | $-0.16Near the Money | 77Near the Money | 672Near the Money | |
LUVIn the Money | $1.85In the Money | $2.13In the Money | $1.77In the Money | $0.64In the Money | 13In the Money | 365In the Money | LUVNear the Money | $0.11Near the Money | $0.15Near the Money | $0.14Near the Money | $-0.21Near the Money | 46Near the Money | 747Near the Money | |
LUVIn the Money | $1.45In the Money | $1.70In the Money | $1.38In the Money | $0.41In the Money | 232In the Money | 379In the Money | LUVNear the Money | $0.19Near the Money | $0.22Near the Money | $0.24Near the Money | $-0.31Near the Money | 172Near the Money | 252Near the Money | |
LUVIn the Money | $1.01In the Money | $1.31In the Money | $1.07In the Money | $0.30In the Money | 121In the Money | 265In the Money | LUVNear the Money | $0.32Near the Money | $0.38Near the Money | $0.38Near the Money | $-0.34Near the Money | 139Near the Money | 141Near the Money | |
LUVUnderlying issue's last price | $0.80Underlying issue's last price | $0.85Underlying issue's last price | $0.80Underlying issue's last price | $0.30Underlying issue's last price | 742Underlying issue's last price | 1,379Underlying issue's last price | Filter Table By Strike Price of$31.00Underlying issue's last price | LUVUnderlying issue's last price | $0.51Underlying issue's last price | $0.57Underlying issue's last price | $0.59Underlying issue's last price | $-0.66Underlying issue's last price | 286Underlying issue's last price | 53Underlying issue's last price |
LUVNear the Money | $0.54Near the Money | $0.60Near the Money | $0.54Near the Money | $0.20Near the Money | 421Near the Money | 171Near the Money | LUVIn the Money | $0.72In the Money | $0.82In the Money | $0.77In the Money | $-0.65In the Money | 299In the Money | 67In the Money | |
LUVNear the Money | $0.34Near the Money | $0.45Near the Money | $0.35Near the Money | $0.12Near the Money | 515Near the Money | 746Near the Money | LUVIn the Money | $0.75In the Money | $1.22In the Money | $1.18In the Money | $-1.40In the Money | 289In the Money | 7In the Money | |
LUVNear the Money | $0.20Near the Money | $0.23Near the Money | $0.19Near the Money | $0.05Near the Money | 1,315Near the Money | 95Near the Money | LUVIn the Money | $1.33In the Money | $1.72In the Money | $1.56In the Money | $-0.71In the Money | 92In the Money | 42In the Money | |
LUVNear the Money | $0.10Near the Money | $0.13Near the Money | $0.12Near the Money | $0.04Near the Money | 1,645Near the Money | 1,148Near the Money | LUVIn the Money | $1.67In the Money | $2.05In the Money | $1.31In the Money | $1.31In the Money | 1In the Money | ---In the Money | |
LUVNear the Money | $0.05Near the Money | $0.09Near the Money | $0.07Near the Money | $0.02Near the Money | 563Near the Money | 1,006Near the Money | LUVIn the Money | $2.15In the Money | $2.53In the Money | $2.82In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
LUVNear the Money | $0.01Near the Money | $0.09Near the Money | $0.15Near the Money | $0.12Near the Money | 10Near the Money | 27Near the Money | LUVIn the Money | $2.54In the Money | $2.87In the Money | $2.20In the Money | $-2.25In the Money | 36In the Money | ---In the Money | |
LUVOut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 37Out of the Money | 3Out of the Money | LUVIn the Money | $3.15In the Money | $3.35In the Money | $3.50In the Money | $3.50In the Money | 41In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | LUVIn the Money | $2.20In the Money | $4.40In the Money | $3.70In the Money | $-1.00In the Money | 1In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $3.20In the Money | $5.90In the Money | $4.05In the Money | $-2.00In the Money | 2In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.03Out of the Money | $-0.12Out of the Money | 1Out of the Money | 1Out of the Money | LUVIn the Money | $4.65In the Money | $5.70In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | ---In 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 | $5.15In the Money | $5.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $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 | $5.60In the Money | $6.90In the Money | $5.15In the Money | $5.15In the Money | 3In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $1.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $6.15In the Money | $6.35In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | LUVIn the Money | $5.40In the Money | $7.20In the Money | $6.15In the Money | $-2.85In the Money | 3In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $1.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $6.70In the Money | $7.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $8.65In the Money | $8.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |