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 | $68.10In the Money | $69.25In the Money | $68.80In the Money | $-0.25In the Money | 16In the Money | 6In the Money | UPSOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
UPSIn the Money | $62.00In the Money | $65.50In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
UPSIn the Money | $57.05In the Money | $60.60In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
UPSIn the Money | $51.95In the Money | $55.15In 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 | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
UPSIn the Money | $47.15In the Money | $50.55In the Money | $48.40In 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 | 86Out of the Money | |
UPSIn the Money | $41.95In the Money | $45.60In 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 | $0.01Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
UPSIn the Money | $37.20In the Money | $40.20In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 20Out of the Money | 620Out of the Money | |
UPSIn the Money | $32.00In the Money | $35.55In the Money | $35.18In 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 | 177Out of the Money | |
UPSIn the Money | $27.25In the Money | $30.50In the Money | $28.10In the Money | $-0.90In the Money | 3In the Money | 3In the Money | UPSOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 602Out of the Money | |
UPSIn the Money | $23.10In the Money | $23.60In the Money | $22.46In the Money | $0.00In the Money | ---In the Money | 1In 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 | 131Out of the Money | 896Out of the Money | |
UPSIn the Money | $22.45In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $21.40In the Money | $21.60In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $20.40In the Money | $20.75In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $19.40In the Money | $19.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
UPSIn the Money | $18.40In the Money | $18.65In the Money | $18.65In the Money | $-0.30In the Money | 5In the Money | 5In the Money | UPSOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,495Out of the Money | |
UPSIn the Money | $17.40In the Money | $17.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.23Out of the Money | 23Out of the Money | 438Out of the Money | |
UPSIn the Money | $16.45In the Money | $16.65In the Money | $19.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | UPSOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | |
UPSIn the Money | $15.40In the Money | $15.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
UPSIn the Money | $14.10In the Money | $14.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
UPSIn the Money | $13.40In the Money | $13.65In the Money | $17.40In the Money | $0.00In the Money | ---In the Money | 9In the Money | UPSOut of the Money | $0.02Out of the Money | $0.17Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,471Out of the Money | |
UPSIn the Money | $12.40In the Money | $12.65In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
UPSIn the Money | $11.45In the Money | $11.70In the Money | $14.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | UPSOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 973Out of the Money | |
UPSIn the Money | $10.45In the Money | $10.70In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.01Out of the Money | $0.70Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
UPSIn the Money | $9.45In the Money | $9.75In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 1Out of the Money | 86Out of the Money | |
UPSIn the Money | $8.45In the Money | $8.65In the Money | $8.80In the Money | $-0.20In the Money | 3In the Money | 27In the Money | UPSOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 9Out of the Money | 3,890Out of the Money | |
UPSIn the Money | $7.35In the Money | $7.75In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 20Out of the Money | 148Out of the Money | |
UPSIn the Money | $5.75In the Money | $6.70In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 7In the Money | UPSOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 365Out of the Money | 191Out of the Money | |
UPSIn the Money | $5.45In the Money | $5.70In the Money | $5.90In the Money | $0.10In the Money | 1In the Money | 16In the Money | UPSOut of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,456Out of the Money | |
UPSIn the Money | $4.50In the Money | $4.70In the Money | $4.90In the Money | $-0.45In the Money | 7In the Money | 6In the Money | UPSOut of the Money | $0.04Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $-0.13Out of the Money | 47Out of the Money | 837Out of the Money | |
UPSIn the Money | $3.55In the Money | $3.75In the Money | $3.84In the Money | $0.04In the Money | 2In the Money | 125In the Money | UPSOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.20Out of the Money | 29Out of the Money | 3,584Out of the Money | |
UPSIn the Money | $2.70In the Money | $2.81In the Money | $2.80In the Money | $0.05In the Money | 22In the Money | 504In the Money | UPSNear the Money | $0.20Near the Money | $0.22Near the Money | $0.22Near the Money | $-0.28Near the Money | 124Near the Money | 1,720Near the Money | |
UPSIn the Money | $1.89In the Money | $2.00In the Money | $2.32In the Money | $0.24In the Money | 7In the Money | 1,233In the Money | UPSNear the Money | $0.39Near the Money | $0.43Near the Money | $0.34Near the Money | $-0.36Near the Money | 214Near the Money | 524Near the Money | |
UPSUnderlying issue's last price | $1.26Underlying issue's last price | $1.31Underlying issue's last price | $1.39Underlying issue's last price | $-0.07Underlying issue's last price | 104Underlying issue's last price | 536Underlying issue's last price | Filter Table By Strike Price of$148.00Underlying issue's last price | UPSUnderlying issue's last price | $0.73Underlying issue's last price | $0.79Underlying issue's last price | $0.70Underlying issue's last price | $-0.49Underlying issue's last price | 173Underlying issue's last price | 795Underlying issue's last price |
UPSNear the Money | $0.76Near the Money | $0.81Near the Money | $0.92Near the Money | $-0.07Near the Money | 93Near the Money | 902Near the Money | UPSIn the Money | $1.22In the Money | $1.28In the Money | $1.16In the Money | $-0.63In the Money | 173In the Money | 452In the Money | |
UPSNear the Money | $0.42Near the Money | $0.46Near the Money | $0.50Near the Money | $-0.05Near the Money | 294Near the Money | 5,132Near the Money | UPSIn the Money | $1.81In the Money | $1.96In the Money | $1.66In the Money | $-0.73In the Money | 35In the Money | 1,411In the Money | |
UPSOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 862Out of the Money | 1,265Out of the Money | UPSIn the Money | $3.25In the Money | $4.85In the Money | $3.82In the Money | $-0.38In the Money | 5In the Money | 236In the Money | |
UPSOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 78Out of the Money | 3,090Out of the Money | UPSIn the Money | $6.40In the Money | $6.65In the Money | $6.20In the Money | $-0.30In the Money | 2In the Money | 58In the Money | |
UPSOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 16Out of the Money | 205Out of the Money | UPSIn the Money | $8.85In the Money | $9.20In the Money | $11.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
UPSOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 21Out of the Money | 4,088Out of the Money | UPSIn the Money | $11.45In the Money | $11.65In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | UPSIn the Money | $13.95In the Money | $14.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,882Out of the Money | UPSIn the Money | $16.45In the Money | $17.25In the Money | $17.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | UPSIn the Money | $18.70In the Money | $19.15In the Money | $22.05In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 1,688Out of the Money | UPSIn the Money | $21.40In the Money | $21.65In the Money | $20.90In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 732Out of the Money | UPSIn the Money | $24.60In the Money | $27.95In 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 | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,074Out of the Money | UPSIn the Money | $29.75In the Money | $33.20In the Money | $34.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | UPSIn the Money | $35.05In the Money | $37.50In 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 | 146Out of the Money | UPSIn the Money | $39.75In the Money | $42.80In 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 | $2.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | UPSIn the Money | $44.50In the Money | $48.05In 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 | $0.50Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | UPSIn the Money | $49.60In the Money | $53.15In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $54.50In the Money | $58.10In 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 | $0.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $59.50In the Money | $63.05In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $64.80In the Money | $67.95In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $70.35In the Money | $72.85In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $79.70In the Money | $83.15In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $89.55In the Money | $93.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |