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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
UPSIn the Money | $71.30In the Money | $73.85In the Money | $72.60In the Money | $-0.50In the Money | 2In the Money | 11In the Money | UPSOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
UPSIn the Money | $66.70In the Money | $67.90In the Money | $67.40In the Money | $-6.55In the Money | 15In the Money | 9In the Money | UPSOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 222Out of the Money | |
UPSIn the Money | $61.30In the Money | $63.30In the Money | $62.53In the Money | $-0.47In the Money | 11In the Money | 14In the Money | UPSOut of the Money | $0.00Out of the Money | $0.41Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
UPSIn the Money | $56.35In the Money | $59.00In the Money | $60.52In the Money | $0.00In the Money | ---In the Money | 3In the Money | UPSOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
UPSIn the Money | $51.40In the Money | $53.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
UPSIn the Money | $46.40In the Money | $48.90In the Money | $50.29In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
UPSIn the Money | $41.30In the Money | $44.00In the Money | $42.25In the Money | $0.00In the Money | ---In the Money | 4In the Money | UPSOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | |
UPSIn the Money | $36.25In the Money | $38.95In the Money | $43.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 152Out of the Money | |
UPSIn the Money | $31.35In the Money | $33.95In the Money | $37.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 212Out of the Money | |
UPSIn the Money | $26.30In the Money | $28.50In the Money | $24.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 708Out of the Money | |
UPSIn the Money | $21.80In the Money | $22.55In the Money | $24.50In the Money | $0.00In the Money | ---In the Money | 968In the Money | UPSOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,314Out of the Money | |
UPSIn the Money | $16.65In the Money | $18.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $16.80In the Money | $17.30In the Money | $17.06In the Money | $0.00In the Money | ---In the Money | 130In the Money | UPSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 5Out of the Money | 2,931Out of the Money | |
UPSIn the Money | $15.70In the Money | $16.25In the Money | $19.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $14.65In the Money | $15.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $13.35In the Money | $14.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $12.85In the Money | $13.35In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | UPSOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $11.70In the Money | $12.60In the Money | $12.55In the Money | $0.00In the Money | ---In the Money | 205In the Money | UPSOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 2Out of the Money | 2,154Out of the Money | |
UPSIn the Money | $10.80In the Money | $11.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $9.85In the Money | $10.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.00Out of the Money | $0.48Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $8.85In the Money | $9.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
UPSIn the Money | $7.85In the Money | $8.60In the Money | $13.95In the Money | $0.00In the Money | ---In the Money | 2In the Money | UPSOut of the Money | $0.00Out of the Money | $0.28Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | |
UPSIn the Money | $6.85In the Money | $7.10In the Money | $7.35In the Money | $-0.25In the Money | 14In the Money | 236In the Money | UPSOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 17Out of the Money | 3,236Out of the Money | |
UPSIn the Money | $5.80In the Money | $6.55In the Money | $6.45In the Money | $-1.15In the Money | 1In the Money | 1In the Money | UPSOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.13Out of the Money | 14Out of the Money | 123Out of the Money | |
UPSIn the Money | $4.75In the Money | $5.30In the Money | $5.55In the Money | $-0.90In the Money | 1In the Money | 7In the Money | UPSOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
UPSIn the Money | $3.75In the Money | $4.35In the Money | $4.40In the Money | $0.45In the Money | 2In the Money | 3In the Money | UPSOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 16Out of the Money | 142Out of the Money | |
UPSIn the Money | $2.94In the Money | $3.20In the Money | $3.54In the Money | $0.00In the Money | ---In the Money | 47In the Money | UPSNear the Money | $0.09Near the Money | $0.15Near the Money | $0.11Near the Money | $-0.07Near the Money | 25Near the Money | 1,718Near the Money | |
UPSIn the Money | $2.04In the Money | $2.27In the Money | $2.53In the Money | $-0.36In the Money | 44In the Money | 483In the Money | UPSNear the Money | $0.22Near the Money | $0.26Near the Money | $0.17Near the Money | $-0.18Near the Money | 71Near the Money | 2,491Near the Money | |
UPSUnderlying issue's last price | $1.37Underlying issue's last price | $1.49Underlying issue's last price | $1.68Underlying issue's last price | $-0.62Underlying issue's last price | 31Underlying issue's last price | 69Underlying issue's last price | Filter Table By Strike Price of$141.00Underlying issue's last price | UPSUnderlying issue's last price | $0.45Underlying issue's last price | $0.49Underlying issue's last price | $0.41Underlying issue's last price | $-0.20Underlying issue's last price | 213Underlying issue's last price | 846Underlying issue's last price |
UPSNear the Money | $0.80Near the Money | $0.86Near the Money | $1.10Near the Money | $-0.31Near the Money | 175Near the Money | 107Near the Money | UPSIn the Money | $0.84In the Money | $0.89In the Money | $0.84In the Money | $0.14In the Money | 207In the Money | 587In the Money | |
UPSNear the Money | $0.40Near the Money | $0.44Near the Money | $0.49Near the Money | $-0.47Near the Money | 1,052Near the Money | 332Near the Money | UPSIn the Money | $1.43In the Money | $1.49In the Money | $1.23In the Money | $-0.12In the Money | 55In the Money | 809In the Money | |
UPSNear the Money | $0.15Near the Money | $0.20Near the Money | $0.21Near the Money | $-0.35Near the Money | 627Near the Money | 252Near the Money | UPSIn the Money | $2.12In the Money | $2.31In the Money | $2.02In the Money | $0.02In the Money | 10In the Money | 914In the Money | |
UPSOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.25Out of the Money | 430Out of the Money | 1,877Out of the Money | UPSIn the Money | $2.99In the Money | $3.25In the Money | $2.82In the Money | $0.52In the Money | 608In the Money | 5,666In the Money | |
UPSOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.07Out of the Money | 115Out of the Money | 822Out of the Money | UPSIn the Money | $3.90In the Money | $4.25In the Money | $3.90In the Money | $0.26In the Money | 23In the Money | 567In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 14Out of the Money | 4,246Out of the Money | UPSIn the Money | $4.60In the Money | $5.40In the Money | $4.55In the Money | $0.25In the Money | 1In the Money | 416In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 14Out of the Money | 3,472Out of the Money | UPSIn the Money | $5.70In the Money | $6.20In the Money | $5.70In the Money | $0.53In the Money | 3In the Money | 107In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 4Out of the Money | 2,781Out of the Money | UPSIn the Money | $6.65In the Money | $7.25In the Money | $6.77In the Money | $0.47In the Money | 13In the Money | 114In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 53Out of the Money | 4,988Out of the Money | UPSIn the Money | $7.90In the Money | $8.20In the Money | $7.19In the Money | $-0.51In the Money | 46In the Money | 625In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 23Out of the Money | 2,572Out of the Money | UPSIn the Money | $10.20In the Money | $10.70In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 134In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 38Out of the Money | 8,025Out of the Money | UPSIn the Money | $12.75In the Money | $13.20In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 167In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 17Out of the Money | 1,434Out of the Money | UPSIn the Money | $15.15In the Money | $17.05In the Money | $13.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 78Out of the Money | 4,915Out of the Money | UPSIn the Money | $17.70In the Money | $18.20In the Money | $17.50In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,815Out of the Money | UPSIn the Money | $20.25In the Money | $21.70In the Money | $18.88In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 3Out of the Money | 4,476Out of the Money | UPSIn the Money | $22.55In the Money | $23.20In the Money | $22.70In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 171Out of the Money | UPSIn the Money | $24.10In the Money | $26.05In the Money | $20.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 1,933Out of the Money | UPSIn the Money | $26.05In the Money | $28.60In the Money | $27.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 635Out of the Money | UPSIn the Money | $28.60In the Money | $31.25In the Money | $28.01In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,254Out of the Money | UPSIn the Money | $31.30In the Money | $33.75In the Money | $32.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | UPSIn the Money | $33.85In the Money | $36.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,262Out of the Money | UPSIn the Money | $36.10In the Money | $38.75In the Money | $34.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $38.50In the Money | $41.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,373Out of the Money | UPSIn the Money | $41.15In the Money | $43.70In the Money | $37.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 860Out of the Money | UPSIn the Money | $46.10In the Money | $48.75In the Money | $32.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 968Out of the Money | UPSIn the Money | $50.95In the Money | $54.10In the Money | $37.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,773Out of the Money | UPSIn the Money | $56.05In the Money | $58.35In the Money | $38.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,401Out of the Money | UPSIn the Money | $66.10In the Money | $68.70In the Money | $49.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 537Out of the Money | UPSIn the Money | $76.15In the Money | $78.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | UPSIn the Money | $86.25In the Money | $88.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | UPSIn the Money | $96.15In the Money | $99.65In the Money | $91.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $106.00In the Money | $109.65In the Money | $101.77In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | UPSIn the Money | $116.05In the Money | $119.60In the Money | $116.80In the Money | $0.00In the Money | ---In the Money | ---In the Money |