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 | $17.50In the Money | $17.65In the Money | $15.50In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
LUVIn the Money | $15.00In the Money | $15.15In the Money | $13.60In the Money | $0.00In the Money | ---In the Money | 3In the Money | LUVOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
LUVIn the Money | $12.55In the Money | $12.65In the Money | $11.78In the Money | $0.00In the Money | ---In the Money | 30In the Money | LUVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
LUVIn the Money | $11.50In the Money | $11.65In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 3In 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 | $10.50In the Money | $10.65In the Money | $9.71In the Money | $0.00In the Money | ---In the Money | 1In 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 | $8.30In the Money | $0.00In the Money | ---In the Money | 13In the Money | LUVOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | |
LUVIn the Money | $9.50In the Money | $9.65In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | 18In the Money | LUVOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
LUVIn the Money | $8.50In the Money | $8.65In the Money | $7.75In the Money | $0.00In the Money | ---In the Money | 13In 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 | $7.55In the Money | $7.65In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 305In 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 | 1,567Out of the Money | |
LUVIn the Money | $7.00In the Money | $7.15In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 9In the Money | LUVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
LUVIn the Money | $6.55In the Money | $6.65In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 8In 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 | 66Out of the Money | |
LUVIn the Money | $6.05In the Money | $6.15In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 10In the Money | LUVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
LUVIn the Money | $5.55In the Money | $5.65In the Money | $4.66In the Money | $0.00In the Money | ---In the Money | 12In 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 | 55Out of the Money | |
LUVIn the Money | $5.05In the Money | $5.15In the Money | $5.10In the Money | $0.15In the Money | 28In the Money | 340In the Money | LUVOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,705Out of the Money | |
LUVIn the Money | $4.55In the Money | $4.65In the Money | $4.60In the Money | $1.11In the Money | 3In the Money | 137In the Money | LUVOut of the Money | ---Out of the Money | $0.17Out of the Money | $0.18Out of the Money | $0.17Out of the Money | 30Out of the Money | 610Out of the Money | |
LUVIn the Money | $4.05In the Money | $4.15In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 110In the Money | LUVOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 11Out of the Money | 196Out of the Money | |
LUVIn the Money | $3.55In the Money | $3.65In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 220In 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 | 4Out of the Money | 432Out of the Money | |
LUVIn the Money | $3.05In the Money | $3.15In the Money | $3.12In the Money | $-0.28In the Money | 1In the Money | 199In the Money | LUVOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 1Out of the Money | 941Out of the Money | |
LUVIn the Money | $2.56In the Money | $2.70In the Money | $2.57In the Money | $0.19In the Money | 148In the Money | 1,632In the Money | LUVNear the Money | ---Near the Money | $0.20Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 2,566Near the Money | |
LUVIn the Money | $2.06In the Money | $2.32In the Money | $2.15In the Money | $0.25In the Money | 158In the Money | 483In the Money | LUVNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.05Near the Money | 1Near the Money | 503Near the Money | |
LUVIn the Money | $1.57In the Money | $1.64In the Money | $1.61In the Money | $0.16In the Money | 90In the Money | 387In the Money | LUVNear the Money | ---Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.01Near the Money | 62Near the Money | 330Near the Money | |
LUVIn the Money | $1.00In the Money | $1.14In the Money | $1.10In the Money | $0.21In the Money | 233In the Money | 471In the Money | LUVNear the Money | ---Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.03Near the Money | 331Near the Money | 568Near the Money | |
LUVIn the Money | $0.56In the Money | $0.64In the Money | $0.63In the Money | $0.14In the Money | 232In the Money | 4,602In the Money | LUVNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.10Near the Money | 210Near the Money | 318Near the Money | |
LUVUnderlying issue's last price | $0.08Underlying issue's last price | $0.23Underlying issue's last price | $0.11Underlying issue's last price | $-0.08Underlying issue's last price | 623Underlying issue's last price | 4,147Underlying issue's last price | Filter Table By Strike Price of$32.50Underlying issue's last price | LUVUnderlying issue's last price | ---Underlying issue's last price | $0.13Underlying issue's last price | $0.01Underlying issue's last price | $-0.32Underlying issue's last price | 86Underlying issue's last price | 898Underlying issue's last price |
LUVNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.05Near the Money | 364Near the Money | 3,302Near the Money | LUVIn the Money | $0.26In the Money | $0.44In the Money | $0.65In the Money | $-0.01In the Money | 4In the Money | 101In the Money | |
LUVNear the Money | ---Near the Money | $0.04Near the Money | $0.01Near the Money | $-0.02Near the Money | 23Near the Money | 2,120Near the Money | LUVIn the Money | $0.66In the Money | $1.24In the Money | $1.09In the Money | $0.34In the Money | 1In the Money | 10In the Money | |
LUVNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 28Near the Money | 479Near the Money | LUVIn the Money | $1.35In the Money | $1.83In the Money | $1.25In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
LUVNear the Money | ---Near the Money | $0.19Near the Money | $0.01Near the Money | $0.00Near the Money | 12Near the Money | 9,072Near the Money | LUVIn the Money | $1.84In the Money | $1.99In the Money | $2.10In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
LUVNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 37Near the Money | 3,610Near the Money | LUVIn the Money | $2.21In the Money | $2.48In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVNear the Money | ---Near the Money | $0.75Near the Money | $0.06Near the Money | $0.00Near the Money | ---Near the Money | 73Near the Money | LUVIn the Money | $2.78In the Money | $2.98In the Money | $2.84In 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 | $2.62In the Money | $3.45In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
LUVOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | LUVIn the Money | $4.05In the Money | $4.75In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
LUVOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.09Out of the Money | $0.08Out of the Money | 2Out of the Money | 370Out of the Money | LUVIn the Money | $4.65In the Money | $4.95In the Money | $5.30In the Money | $0.60In the Money | 1In 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 | $4.50In the Money | $5.90In the Money | $6.20In 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 | $5.85In the Money | $6.60In the Money | $6.00In 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 | 234Out of the Money | LUVIn the Money | $7.10In the Money | $7.55In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
LUVOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | LUVIn the Money | $9.70In the Money | $11.65In the Money | $9.45In the Money | $0.00In the Money | ---In the Money | ---In the Money |