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 | $13.55In the Money | $14.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $11.50In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $10.55In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $10.45In 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 | $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 | $9.00In the Money | $10.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $9.45In the Money | $9.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
LUVIn the Money | $8.00In the Money | $9.25In the Money | $9.55In the Money | $9.55In the Money | 1In the Money | ---In 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 | $8.45In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
LUVIn the Money | $7.00In the Money | $8.10In 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 | $6.50In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
LUVIn the Money | $6.00In the Money | $7.10In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | 32In the Money | LUVOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
LUVIn the Money | $5.50In the Money | $6.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
LUVIn the Money | $6.00In the Money | $6.10In the Money | $6.45In the Money | $6.45In the Money | 1In the Money | ---In 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 | 1Out of the Money | |
LUVIn the Money | $4.50In the Money | $5.60In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | LUVOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
LUVIn the Money | $5.00In the Money | $5.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | LUVOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
LUVIn the Money | $4.50In the Money | $4.60In the Money | $5.35In the Money | $1.25In the Money | 14In the Money | 6In the Money | LUVOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 107Out of the Money | |
LUVIn the Money | $2.85In the Money | $4.95In the Money | $4.85In the Money | $4.85In the Money | 18In the Money | ---In 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 | $3.50In the Money | $4.60In the Money | $4.40In the Money | $0.15In the Money | 1In the Money | 5In the Money | LUVOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 1Out of the Money | 539Out of the Money | |
LUVIn the Money | $3.00In the Money | $4.00In the Money | $4.25In the Money | $0.00In the Money | ---In the Money | 4In the Money | LUVOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 40Out of the Money | 328Out of the Money | |
LUVIn the Money | $2.53In the Money | $2.79In the Money | $3.00In the Money | $1.13In the Money | 5In the Money | 19In the Money | LUVNear the Money | $0.03Near the Money | $0.06Near the Money | $0.04Near the Money | $0.00Near the Money | 37Near the Money | 97Near the Money | |
LUVIn the Money | $1.87In the Money | $2.34In the Money | $2.31In the Money | $-0.94In the Money | 1In the Money | 9In the Money | LUVNear the Money | $0.06Near the Money | $0.08Near the Money | $0.08Near the Money | $0.04Near the Money | 23Near the Money | 96Near the Money | |
LUVIn the Money | $1.43In the Money | $1.70In the Money | $1.62In the Money | $-0.40In the Money | 18In the Money | 292In the Money | LUVNear the Money | $0.11Near the Money | $0.13Near the Money | $0.13Near the Money | $0.00Near the Money | 43Near the Money | 1,714Near the Money | |
LUVIn the Money | $1.03In the Money | $1.48In the Money | $1.24In the Money | $-0.81In the Money | 7In the Money | 236In the Money | LUVNear the Money | $0.20Near the Money | $0.23Near the Money | $0.22Near the Money | $0.05Near the Money | 156Near the Money | 236Near the Money | |
LUVIn the Money | $0.89In the Money | $0.96In the Money | $0.93In the Money | $-0.41In the Money | 79In the Money | 1,318In the Money | LUVNear the Money | $0.37Near the Money | $0.39Near the Money | $0.40Near the Money | $0.11Near the Money | 258Near the Money | 6,325Near the Money | |
LUVUnderlying issue's last price | $0.62Underlying issue's last price | $0.66Underlying issue's last price | $0.61Underlying issue's last price | $-0.36Underlying issue's last price | 111Underlying issue's last price | 558Underlying issue's last price | Filter Table By Strike Price of$29.50Underlying issue's last price | LUVUnderlying issue's last price | $0.58Underlying issue's last price | $0.61Underlying issue's last price | $0.59Underlying issue's last price | $0.28Underlying issue's last price | 225Underlying issue's last price | 373Underlying issue's last price |
LUVNear the Money | $0.41Near the Money | $0.43Near the Money | $0.41Near the Money | $-0.26Near the Money | 837Near the Money | 2,937Near the Money | LUVIn the Money | $0.86In the Money | $0.89In the Money | $0.89In the Money | $0.19In the Money | 658In the Money | 3,363In the Money | |
LUVNear the Money | $0.25Near the Money | $0.27Near the Money | $0.25Near the Money | $-0.22Near the Money | 256Near the Money | 609Near the Money | LUVIn the Money | $1.21In the Money | $1.23In the Money | $1.18In the Money | $0.14In the Money | 101In the Money | 368In the Money | |
LUVNear the Money | $0.14Near the Money | $0.15Near the Money | $0.15Near the Money | $-0.15Near the Money | 589Near the Money | 942Near the Money | LUVIn the Money | $1.46In the Money | $1.65In the Money | $1.31In the Money | $-0.01In the Money | 26In the Money | 342In the Money | |
LUVNear the Money | $0.07Near the Money | $0.09Near the Money | $0.08Near the Money | $-0.09Near the Money | 299Near the Money | 334Near the Money | LUVIn the Money | $2.00In the Money | $2.29In the Money | $1.89In the Money | $0.14In the Money | 26In the Money | 37In the Money | |
LUVNear the Money | $0.02Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.07Near the Money | 309Near the Money | 1,606Near the Money | LUVIn the Money | $2.27In the Money | $2.57In the Money | $1.77In the Money | $-0.33In the Money | 10In the Money | 38In the Money | |
LUVNear the Money | $0.01Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.05Near the Money | 75Near the Money | 295Near the Money | LUVIn the Money | $2.91In the Money | $3.50In the Money | $2.26In the Money | $-0.42In the Money | 1In the Money | 13In the Money | |
LUVOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.08Out of the Money | 259Out of the Money | 647Out of the Money | LUVIn the Money | $2.93In the Money | $5.40In the Money | $3.05In the Money | $1.00In the Money | 1In the Money | 14In the Money | |
LUVOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 434Out of the Money | LUVIn the Money | $3.70In the Money | $4.05In the Money | $3.55In the Money | $0.10In the Money | 252In the Money | 39In the Money | |
LUVOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | LUVIn the Money | $3.70In the Money | $6.35In the Money | $3.50In the Money | $-0.35In the Money | 3In the Money | 5In the Money | |
LUVOut of the Money | ---Out of the Money | $0.42Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | LUVIn the Money | $4.20In the Money | $5.05In 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 | $4.75In the Money | $6.55In the Money | $4.52In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $5.15In the Money | $6.05In the Money | $5.35In 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 | $0.04Out of the Money | $0.02Out of the Money | 1Out of the Money | 4Out of the Money | LUVIn the Money | $6.10In the Money | $6.55In 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 | $6.20In the Money | $7.05In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $0.75Out 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 | $7.55In the Money | $7.45In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
LUVOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $7.45In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | LUVIn the Money | $7.70In the Money | $8.55In 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 | $8.30In the Money | $9.05In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | LUVIn the Money | $8.90In 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 | $0.40Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | LUVIn the Money | $9.90In the Money | $10.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |