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 | $65.80In the Money | $69.50In the Money | $66.35In 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 | $60.75In the Money | $64.55In 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 | $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 | $55.75In the Money | $59.70In 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 | $1.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $50.80In the Money | $54.25In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $45.85In the Money | $49.25In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $41.55In the Money | $44.30In 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 | $35.85In 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 | $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 | $31.00In the Money | $34.10In 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 | $0.75Out of the Money | $1.01Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $26.90In the Money | $28.75In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
UPSIn the Money | $22.15In the Money | $23.20In 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 | $0.29Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
UPSIn the Money | $17.40In the Money | $20.00In 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 | $0.14Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
UPSIn the Money | $16.35In the Money | $18.90In 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 | $0.32Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,480Out of the Money | |
UPSIn the Money | $15.55In the Money | $18.00In 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 | $0.75Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
UPSIn the Money | $14.15In the Money | $17.10In 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 | $0.75Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
UPSIn the Money | $13.90In the Money | $15.95In the Money | $14.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.02Out of the Money | $0.75Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
UPSIn the Money | $13.05In the Money | $14.80In 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 | $0.75Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
UPSIn the Money | $11.80In the Money | $14.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.04Out of the Money | $0.13Out of the Money | $0.07Out of the Money | $-0.11Out of the Money | 1Out of the Money | 68Out of the Money | |
UPSIn the Money | $10.15In the Money | $13.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.04Out of the Money | $0.44Out of the Money | $0.44Out of the Money | $0.42Out of the Money | 8Out of the Money | 15Out of the Money | |
UPSIn the Money | $10.00In the Money | $11.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.06Out of the Money | $0.29Out of the Money | $0.07Out of the Money | $-0.10Out of the Money | 21Out of the Money | 56Out of the Money | |
UPSIn the Money | $9.15In the Money | $11.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.10Out of the Money | $0.17Out of the Money | $0.08Out of the Money | $-0.15Out of the Money | 7Out of the Money | 26Out of the Money | |
UPSIn the Money | $8.55In the Money | $10.15In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.12Out of the Money | $1.14Out of the Money | $0.16Out of the Money | $-0.17Out of the Money | 13Out of the Money | 26Out of the Money | |
UPSIn the Money | $7.75In the Money | $8.95In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.18Out of the Money | $0.23Out of the Money | $0.21Out of the Money | $-0.23Out of the Money | 24Out of the Money | 240Out of the Money | |
UPSIn the Money | $6.30In the Money | $7.10In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.26Out of the Money | $0.48Out of the Money | $0.34Out of the Money | $-0.09Out of the Money | 53Out of the Money | 95Out of the Money | |
UPSIn the Money | $5.40In the Money | $6.25In the Money | $6.00In the Money | $0.50In the Money | 8In the Money | 37In the Money | UPSOut of the Money | $0.37Out of the Money | $0.44Out of the Money | $0.38Out of the Money | $-0.19Out of the Money | 9Out of the Money | 87Out of the Money | |
UPSIn the Money | $4.40In the Money | $5.40In the Money | $5.20In the Money | $1.57In the Money | 1In the Money | 5In the Money | UPSOut of the Money | $0.52Out of the Money | $0.59Out of the Money | $0.59Out of the Money | $-0.42Out of the Money | 6Out of the Money | 86Out of the Money | |
UPSIn the Money | $3.15In the Money | $4.55In the Money | $4.75In the Money | $1.15In the Money | 2In the Money | 101In the Money | UPSOut of the Money | $0.71Out of the Money | $0.81Out of the Money | $0.70Out of the Money | $-0.60Out of the Money | 10Out of the Money | 51Out of the Money | |
UPSIn the Money | $1.91In the Money | $3.80In the Money | $3.55In the Money | $0.63In the Money | 2In the Money | 50In the Money | UPSNear the Money | $0.96Near the Money | $1.24Near the Money | $0.98Near the Money | $-0.33Near the Money | 30Near the Money | 70Near the Money | |
UPSIn the Money | $1.57In the Money | $3.15In the Money | $2.86In the Money | $0.10In the Money | 2In the Money | 156In the Money | UPSNear the Money | $1.05Near the Money | $1.51Near the Money | $1.30Near the Money | $-0.43Near the Money | 8Near the Money | 79Near the Money | |
UPSUnderlying issue's last price | $2.23Underlying issue's last price | $2.53Underlying issue's last price | $2.25Underlying issue's last price | $0.47Underlying issue's last price | 15Underlying issue's last price | 64Underlying issue's last price | Filter Table By Strike Price of$147.00Underlying issue's last price | UPSUnderlying issue's last price | $1.67Underlying issue's last price | $1.89Underlying issue's last price | $1.75Underlying issue's last price | $-0.80Underlying issue's last price | 8Underlying issue's last price | 23Underlying issue's last price |
UPSNear the Money | $1.73Near the Money | $1.97Near the Money | $1.82Near the Money | $0.22Near the Money | 153Near the Money | 74Near the Money | UPSIn the Money | $2.14In the Money | $2.46In the Money | $2.16In the Money | $-0.72In the Money | 31In the Money | 46In the Money | |
UPSNear the Money | $1.24Near the Money | $1.53Near the Money | $1.53Near the Money | $0.28Near the Money | 119Near the Money | 55Near the Money | UPSIn the Money | $2.67In the Money | $4.15In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
UPSNear the Money | $0.84Near the Money | $1.14Near the Money | $0.93Near the Money | $-0.01Near the Money | 82Near the Money | 383Near the Money | UPSIn the Money | $3.30In the Money | $4.05In the Money | $4.99In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
UPSOut of the Money | $0.42Out of the Money | $0.51Out of the Money | $0.52Out of the Money | $0.20Out of the Money | 99Out of the Money | 273Out of the Money | UPSIn the Money | $4.60In the Money | $5.95In the Money | $5.35In the Money | $-6.55In the Money | 7In the Money | 6In the Money | |
UPSOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | 169Out of the Money | 1,139Out of the Money | UPSIn the Money | $6.95In the Money | $9.10In the Money | $7.85In the Money | $7.85In the Money | 1In the Money | ---In the Money | |
UPSOut of the Money | $0.03Out of the Money | $0.22Out of the Money | $0.12Out of the Money | $0.05Out of the Money | 3Out of the Money | 18Out of the Money | UPSIn the Money | $9.65In the Money | $11.65In 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 | $0.20Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 357Out of the Money | UPSIn the Money | $11.70In the Money | $13.15In 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 | $0.75Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 129Out of the Money | UPSIn the Money | $14.20In the Money | $15.90In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | UPSIn the Money | $16.70In the Money | $18.55In the Money | $18.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.03Out of the Money | $0.03Out of the Money | 1Out of the Money | ---Out of the Money | UPSIn the Money | $19.20In the Money | $20.85In 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 | $0.27Out of the Money | $0.84Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | UPSIn the Money | $21.70In the Money | $23.15In the Money | $24.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
UPSOut of the Money | $0.00Out 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 | UPSIn the Money | $24.60In the Money | $26.20In 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 | $0.75Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | UPSIn the Money | $25.95In the Money | $28.65In the Money | $28.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
UPSOut of the Money | $0.00Out 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 | UPSIn the Money | $31.00In the Money | $33.65In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $36.05In the Money | $38.65In 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 | $1.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $41.50In the Money | $44.35In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $46.05In the Money | $49.40In 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 | $0.75Out 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 | $54.40In 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 | $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 | $55.95In the Money | $59.00In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $61.30In 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 | $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 | $66.20In the Money | $69.40In 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 | $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 | $70.95In the Money | $74.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |