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 | $66.00In the Money | $70.00In the Money | $69.30In the Money | $-0.30In the Money | 11In the Money | 37In 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 | $61.20In the Money | $65.00In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $56.10In the Money | $60.00In the Money | $59.45In the Money | $0.05In the Money | 6In the Money | 6In 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 | $51.00In the Money | $55.00In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $46.00In the Money | $50.00In 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 | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $40.80In the Money | $45.00In 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 | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $35.90In the Money | $40.00In 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 | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $30.80In the Money | $35.00In 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 | $0.26Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
UPSIn the Money | $26.20In the Money | $30.00In the Money | $26.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
UPSIn the Money | $22.10In the Money | $23.25In 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 | $0.21Out of the Money | $0.02Out of the Money | $-0.16Out of the Money | 220Out of the Money | 14Out of the Money | |
UPSIn the Money | $20.00In the Money | $22.40In 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 | $0.06Out of the Money | $0.02Out of the Money | $0.02Out of the Money | 40Out of the Money | ---Out of the Money | |
UPSIn the Money | $18.45In the Money | $22.75In 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 | $0.06Out of the Money | $0.02Out of the Money | $0.02Out of the Money | 31Out of the Money | ---Out of the Money | |
UPSIn the Money | $17.30In the Money | $21.60In the Money | $21.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | UPSOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $17.15In the Money | $20.40In the Money | $19.75In the Money | $0.00In the Money | ---In the Money | 9In the Money | UPSOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
UPSIn the Money | $17.00In the Money | $18.10In 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 | $0.04Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,470Out of the Money | |
UPSIn the Money | $14.30In the Money | $18.60In 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 | $0.25Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
UPSIn the Money | $13.40In the Money | $17.85In the Money | $16.50In the Money | $0.00In the Money | ---In the Money | 6In the Money | UPSOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
UPSIn the Money | $12.60In the Money | $16.60In the Money | $14.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
UPSIn the Money | $11.60In the Money | $15.60In 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 | $0.26Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
UPSIn the Money | $10.50In the Money | $14.50In 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 | $0.26Out of the Money | $0.64Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | |
UPSIn the Money | $9.30In the Money | $13.60In 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 | $0.26Out of the Money | $0.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
UPSIn the Money | $8.80In the Money | $12.60In the Money | $11.95In the Money | $0.00In the Money | ---In the Money | 9In the Money | UPSOut of the Money | $0.01Out of the Money | $0.26Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 2Out of the Money | 53Out of the Money | |
UPSIn the Money | $8.45In the Money | $11.40In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | $0.01Out of the Money | $0.26Out of the Money | $0.67Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
UPSIn the Money | $6.60In the Money | $10.50In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
UPSIn the Money | $5.85In the Money | $9.15In the Money | $8.05In the Money | $-1.65In the Money | 22In the Money | 14In the Money | UPSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 12Out of the Money | 236Out of the Money | |
UPSIn the Money | $5.45In the Money | $8.30In the Money | $8.40In the Money | $0.00In the Money | ---In the Money | 5In the Money | UPSOut of the Money | $0.03Out of the Money | $0.12Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | |
UPSIn the Money | $4.65In the Money | $6.10In the Money | $7.03In the Money | $-0.32In the Money | 3In the Money | 41In the Money | UPSOut of the Money | $0.07Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $0.04Out of the Money | 6Out of the Money | 92Out of the Money | |
UPSIn the Money | $4.55In the Money | $5.60In the Money | $6.55In the Money | $0.00In the Money | ---In the Money | 7In the Money | UPSOut of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.12Out of the Money | $0.05Out of the Money | 13Out of the Money | 1,646Out of the Money | |
UPSIn the Money | $3.75In the Money | $4.60In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 103In the Money | UPSOut of the Money | $0.19Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.14Out of the Money | 19Out of the Money | 83Out of the Money | |
UPSIn the Money | $2.95In the Money | $3.20In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 51In the Money | UPSNear the Money | $0.32Near the Money | $0.41Near the Money | $0.40Near the Money | $0.22Near the Money | 71Near the Money | 362Near the Money | |
UPSIn the Money | $2.21In the Money | $2.43In the Money | $3.35In the Money | $-0.45In the Money | 14In the Money | 158In the Money | UPSNear the Money | $0.55Near the Money | $0.64Near the Money | $0.64Near the Money | $0.33Near the Money | 133Near the Money | 223Near the Money | |
UPSUnderlying issue's last price | $1.58Underlying issue's last price | $1.69Underlying issue's last price | $1.63Underlying issue's last price | $-1.34Underlying issue's last price | 43Underlying issue's last price | 106Underlying issue's last price | Filter Table By Strike Price of$147.00Underlying issue's last price | UPSUnderlying issue's last price | $0.87Underlying issue's last price | $0.96Underlying issue's last price | $0.99Underlying issue's last price | $0.48Underlying issue's last price | 152Underlying issue's last price | 168Underlying issue's last price |
UPSNear the Money | $1.04Near the Money | $1.12Near the Money | $1.00Near the Money | $-1.22Near the Money | 186Near the Money | 276Near the Money | UPSIn the Money | $1.31In the Money | $1.38In the Money | $1.51In the Money | $0.70In the Money | 237In the Money | 263In the Money | |
UPSNear the Money | $0.62Near the Money | $0.71Near the Money | $0.63Near the Money | $-1.00Near the Money | 397Near the Money | 277Near the Money | UPSIn the Money | $1.88In the Money | $2.01In the Money | $1.74In the Money | $0.57In the Money | 55In the Money | 355In the Money | |
UPSNear the Money | $0.37Near the Money | $0.42Near the Money | $0.35Near the Money | $-0.77Near the Money | 260Near the Money | 715Near the Money | UPSIn the Money | $2.48In the Money | $2.89In the Money | $2.40In the Money | $0.71In the Money | 20In the Money | 230In the Money | |
UPSOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $-0.26Out of the Money | 3,411Out of the Money | 1,562Out of the Money | UPSIn the Money | $3.80In the Money | $7.00In the Money | $4.05In the Money | $0.55In the Money | 1In the Money | 234In the Money | |
UPSOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $-0.08Out of the Money | 69Out of the Money | 1,878Out of the Money | UPSIn the Money | $6.55In the Money | $8.25In the Money | $5.85In the Money | $0.00In the Money | ---In the Money | 42In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 67Out of the Money | 660Out of the Money | UPSIn the Money | $8.05In the Money | $11.80In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 17Out of the Money | 443Out of the Money | UPSIn the Money | $10.90In the Money | $13.65In 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 | $0.02Out of the Money | $0.00Out of the Money | 2Out of the Money | 132Out of the Money | UPSIn the Money | $13.25In the Money | $17.30In the Money | $13.40In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 25Out of the Money | 22Out of the Money | UPSIn the Money | $16.95In the Money | $19.45In the Money | $16.71In the Money | $0.88In the Money | 1In 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 | 1Out of the Money | UPSIn the Money | $18.55In the Money | $21.50In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.83Out of the Money | 2Out of the Money | 1Out of the Money | UPSIn the Money | $20.60In the Money | $23.95In the Money | $21.75In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $23.45In the Money | $27.50In the Money | $24.20In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 554Out of the Money | 27Out of the Money | UPSIn the Money | $25.10In the Money | $29.00In the Money | $27.01In 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 | $30.15In the Money | $34.15In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $35.10In the Money | $39.20In 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 | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | UPSIn the Money | $40.10In 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 | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | UPSIn the Money | $45.10In the Money | $49.00In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $50.10In the Money | $54.60In 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 | $0.25Out 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 | $59.20In 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 | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $60.10In the Money | $64.20In 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 | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $65.10In the Money | $69.00In 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 | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $70.10In the Money | $74.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |