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 | $71.15In the Money | $72.35In the Money | $71.80In the Money | $0.45In the Money | 15In the Money | 24In the Money | UPSOut of the Money | $0.00Out 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 | |
UPSIn the Money | $65.60In the Money | $68.70In the Money | $68.09In the Money | $0.00In the Money | ---In the Money | 11In the Money | UPSOut of the Money | $0.00Out 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 | |
UPSIn the Money | $60.00In the Money | $63.70In the Money | $63.75In the Money | $0.00In the Money | ---In the Money | 4In the Money | UPSOut of the Money | $0.00Out 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 | |
UPSIn the Money | $55.10In the Money | $58.70In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $50.20In the Money | $53.75In 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 | $0.15Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
UPSIn the Money | $45.65In the Money | $48.70In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $40.00In the Money | $43.75In 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 | $2.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
UPSIn the Money | $35.20In the Money | $38.75In 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 | $0.45Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
UPSIn the Money | $33.55In the Money | $36.70In 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 | $1.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $32.35In the Money | $35.75In 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 | $0.95Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
UPSIn the Money | $31.90In the Money | $34.75In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
UPSIn the Money | $30.10In the Money | $33.75In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
UPSIn the Money | $29.85In the Money | $32.75In 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 | $2.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
UPSIn the Money | $28.25In the Money | $31.60In 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 | $2.13Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
UPSIn the Money | $27.00In the Money | $30.75In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $26.00In the Money | $29.70In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $25.30In the Money | $28.70In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
UPSIn the Money | $24.00In the Money | $27.70In 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 | $1.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $24.60In the Money | $26.25In 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 | $1.26Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
UPSIn the Money | $22.40In the Money | $25.45In 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 | $0.21Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
UPSIn the Money | $21.35In the Money | $24.35In 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 | $1.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $21.60In the Money | $24.40In the Money | $22.75In the Money | $0.00In the Money | ---In the Money | 2In 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 | 156Out of the Money | |
UPSIn the Money | $19.80In the Money | $22.60In 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 | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
UPSIn the Money | $18.70In the Money | $21.25In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
UPSIn the Money | $18.65In the Money | $20.05In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
UPSIn the Money | $17.25In the Money | $19.15In the Money | $18.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | $0.00Out of the Money | $0.40Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
UPSIn the Money | $16.75In the Money | $18.20In the Money | $17.60In the Money | $0.05In the Money | 2In the Money | 4In 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 | 302Out of the Money | |
UPSIn the Money | $15.35In the Money | $17.85In the Money | $16.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
UPSIn the Money | $14.60In the Money | $16.75In the Money | $15.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | UPSOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
UPSIn the Money | $12.90In the Money | $15.25In the Money | $14.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | UPSOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | |
UPSIn the Money | $12.75In the Money | $15.10In the Money | $13.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | UPSOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | |
UPSIn the Money | $11.80In the Money | $12.85In the Money | $12.75In the Money | $0.05In the Money | 8In the Money | 14In 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 | 3Out of the Money | 829Out of the Money | |
UPSIn the Money | $10.65In the Money | $12.35In the Money | $11.95In the Money | $0.00In the Money | ---In the Money | 17In the Money | UPSOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 2Out of the Money | 240Out of the Money | |
UPSIn the Money | $9.80In the Money | $11.25In the Money | $10.85In the Money | $0.00In the Money | ---In the Money | 2In 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 | 1,235Out of the Money | |
UPSIn the Money | $8.65In the Money | $10.65In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 5In 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 | 2Out of the Money | 173Out of the Money | |
UPSIn the Money | $7.80In the Money | $8.70In the Money | $7.70In the Money | $0.17In the Money | 12In the Money | 39In the Money | UPSOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 148Out of the Money | |
UPSIn the Money | $6.75In the Money | $8.60In the Money | $7.10In the Money | $0.60In the Money | 6In the Money | 64In the Money | UPSOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 4Out of the Money | 1,195Out of the Money | |
UPSIn the Money | $4.70In the Money | $6.95In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | 10In the Money | UPSOut of the Money | $0.02Out of the Money | $0.71Out of the Money | $0.02Out of the Money | $-0.08Out of the Money | 4Out of the Money | 1,748Out of the Money | |
UPSIn the Money | $3.15In the Money | $6.95In the Money | $5.86In the Money | $0.00In the Money | ---In the Money | 27In the Money | UPSOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 7Out of the Money | 316Out of the Money | |
UPSIn the Money | $2.66In the Money | $5.30In the Money | $3.75In the Money | $-0.80In the Money | 3In the Money | 145In the Money | UPSOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.20Out of the Money | 11Out of the Money | 601Out of the Money | |
UPSIn the Money | $3.10In the Money | $3.45In the Money | $3.09In the Money | $0.21In the Money | 3In the Money | 66In the Money | UPSOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.12Out of the Money | $-0.30Out of the Money | 6Out of the Money | 286Out of the Money | |
UPSIn the Money | $2.19In the Money | $2.57In the Money | $2.45In the Money | $-0.30In the Money | 31In the Money | 298In the Money | UPSNear the Money | $0.17Near the Money | $0.22Near the Money | $0.27Near the Money | $-0.47Near the Money | 117Near the Money | 664Near the Money | |
UPSIn the Money | $1.50In the Money | $1.72In the Money | $1.38In the Money | $-0.24In the Money | 47In the Money | 187In the Money | UPSNear the Money | $0.34Near the Money | $0.44Near the Money | $0.41Near the Money | $-0.68Near the Money | 53Near the Money | 211Near the Money | |
UPSUnderlying issue's last price | $0.91Underlying issue's last price | $1.06Underlying issue's last price | $0.96Underlying issue's last price | $-0.42Underlying issue's last price | 47Underlying issue's last price | 517Underlying issue's last price | Filter Table By Strike Price of$147.00Underlying issue's last price | UPSUnderlying issue's last price | $0.72Underlying issue's last price | $0.88Underlying issue's last price | $1.00Underlying issue's last price | $-0.47Underlying issue's last price | 111Underlying issue's last price | 727Underlying issue's last price |
UPSNear the Money | $0.48Near the Money | $0.59Near the Money | $0.52Near the Money | $-0.28Near the Money | 153Near the Money | 490Near the Money | UPSIn the Money | $1.15In the Money | $1.52In the Money | $1.18In the Money | $-0.57In the Money | 8In the Money | 121In the Money | |
UPSNear the Money | $0.22Near the Money | $0.32Near the Money | $0.20Near the Money | $-0.06Near the Money | 135Near the Money | 316Near the Money | UPSIn the Money | $1.92In the Money | $2.30In the Money | $1.64In the Money | $-0.50In the Money | 14In the Money | 87In the Money | |
UPSNear the Money | $0.09Near the Money | $0.16Near the Money | $0.09Near the Money | $-0.06Near the Money | 346Near the Money | 1,245Near the Money | UPSIn the Money | $2.76In the Money | $3.05In the Money | $2.98In the Money | $-0.67In the Money | 59In the Money | 65In the Money | |
UPSOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 114Out of the Money | 758Out of the Money | UPSIn the Money | $4.05In the Money | $5.75In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 98Out of the Money | 866Out of the Money | UPSIn the Money | $6.90In the Money | $8.35In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.30Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 34Out of the Money | 455Out of the Money | UPSIn the Money | $8.90In the Money | $10.70In the Money | $15.00In 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 | $0.01Out of the Money | $0.00Out of the Money | 4Out of the Money | 309Out of the Money | UPSIn the Money | $11.55In the Money | $13.20In the Money | $13.70In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 167Out of the Money | UPSIn the Money | $14.25In the Money | $15.70In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 273Out of the Money | UPSIn the Money | $16.95In the Money | $18.35In the Money | $17.85In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
UPSOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | UPSIn the Money | $18.65In the Money | $20.70In 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 | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,114Out of the Money | UPSIn the Money | $21.80In the Money | $23.25In the Money | $21.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.95Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | UPSIn the Money | $24.80In the Money | $27.50In the Money | $25.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 122Out of the Money | UPSIn the Money | $26.20In the Money | $29.90In the Money | $31.30In the Money | $0.00In the Money | ---In the Money | ---In 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 | 43Out of the Money | UPSIn the Money | $31.25In the Money | $34.90In 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 | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $36.25In the Money | $39.95In 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 | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $42.00In the Money | $44.20In 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 | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $46.30In the Money | $49.85In 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 | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $51.40In the Money | $53.90In 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 | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $56.25In the Money | $59.05In 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 | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $61.25In the Money | $64.95In 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 | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $66.35In the Money | $69.25In 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 | $0.95Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $71.25In the Money | $74.80In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $76.50In the Money | $80.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |