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 | $51.20In the Money | $54.10In the Money | $52.83In the Money | $0.00In the Money | ---In the Money | 14In the Money | UPSOut of the Money | ---Out of the Money | $0.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $46.20In the Money | $49.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $41.20In the Money | $44.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $36.20In the Money | $39.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $31.35In the Money | $34.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
UPSIn the Money | $26.35In the Money | $29.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
UPSIn the Money | $22.40In the Money | $23.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
UPSIn the Money | $17.95In the Money | $19.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.02Out of the Money | 62Out of the Money | ---Out of the Money | |
UPSIn the Money | $17.55In the Money | $18.80In 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 | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 37Out of the Money | 157Out of the Money | |
UPSIn the Money | $16.60In the Money | $17.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $15.05In the Money | $17.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out 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 | $14.10In the Money | $15.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
UPSIn the Money | $13.55In the Money | $14.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
UPSIn the Money | $12.35In the Money | $13.60In the Money | $15.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 19Out of the Money | 603Out of the Money | |
UPSIn the Money | $11.80In the Money | $12.70In 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 | $0.26Out of the Money | $0.34Out of the Money | $0.09Out of the Money | 5Out of the Money | 46Out of the Money | |
UPSIn the Money | $10.85In the Money | $11.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 9Out of the Money | 1,008Out of the Money | |
UPSIn the Money | $9.70In the Money | $10.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.03Out of the Money | $0.55Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | |
UPSIn the Money | $8.40In the Money | $9.50In the Money | $13.35In the Money | $0.00In the Money | ---In the Money | 18In the Money | UPSOut of the Money | $0.06Out of the Money | $0.24Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 1Out of the Money | 79Out of the Money | |
UPSIn the Money | $7.90In the Money | $8.15In the Money | $8.23In the Money | $0.00In the Money | ---In the Money | 19In the Money | UPSOut of the Money | $0.09Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $-0.02Out of the Money | 43Out of the Money | 161Out of the Money | |
UPSIn the Money | $6.90In the Money | $7.15In the Money | $7.20In the Money | $-0.10In the Money | 3In the Money | 5In the Money | UPSOut of the Money | $0.13Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $-0.03Out of the Money | 11Out of the Money | 119Out of the Money | |
UPSIn the Money | $6.05In the Money | $6.25In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | UPSOut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.20Out of the Money | $-0.08Out of the Money | 1,229Out of the Money | 59Out of the Money | |
UPSIn the Money | $5.15In the Money | $5.30In the Money | $4.95In the Money | $-0.30In the Money | 1In the Money | 6In the Money | UPSOut of the Money | $0.31Out of the Money | $0.34Out of the Money | $0.35Out of the Money | $-0.05Out of the Money | 161Out of the Money | 168Out of the Money | |
UPSIn the Money | $4.30In the Money | $4.45In the Money | $4.50In the Money | $0.50In the Money | 9In the Money | 22In the Money | UPSOut of the Money | $0.45Out of the Money | $0.49Out of the Money | $0.47Out of the Money | $-0.16Out of the Money | 58Out of the Money | 166Out of the Money | |
UPSIn the Money | $3.50In the Money | $3.65In the Money | $3.53In the Money | $0.00In the Money | ---In the Money | 39In the Money | UPSNear the Money | $0.66Near the Money | $0.71Near the Money | $0.62Near the Money | $-0.18Near the Money | 91Near the Money | 399Near the Money | |
UPSIn the Money | $2.82In the Money | $2.91In the Money | $2.77In the Money | $0.02In the Money | 1In the Money | 38In the Money | UPSNear the Money | $0.93Near the Money | $0.99Near the Money | $0.95Near the Money | $-0.05Near the Money | 33Near the Money | 415Near the Money | |
UPSUnderlying issue's last price | $2.19Underlying issue's last price | $2.23Underlying issue's last price | $2.51Underlying issue's last price | $0.15Underlying issue's last price | 174Underlying issue's last price | 107Underlying issue's last price | Filter Table By Strike Price of$132.00Underlying issue's last price | UPSUnderlying issue's last price | $1.29Underlying issue's last price | $1.33Underlying issue's last price | $1.21Underlying issue's last price | $-0.14Underlying issue's last price | 77Underlying issue's last price | 654Underlying issue's last price |
UPSNear the Money | $1.64Near the Money | $1.68Near the Money | $1.69Near the Money | $-0.10Near the Money | 46Near the Money | 169Near the Money | UPSIn the Money | $1.74In the Money | $1.79In the Money | $1.69In the Money | $-0.19In the Money | 52In the Money | 341In the Money | |
UPSNear the Money | $1.19Near the Money | $1.23Near the Money | $1.35Near the Money | $0.15Near the Money | 74Near the Money | 218Near the Money | UPSIn the Money | $2.29In the Money | $2.33In the Money | $2.26In the Money | $-0.13In the Money | 13In the Money | 179In the Money | |
UPSNear the Money | $0.82Near the Money | $0.86Near the Money | $0.99Near the Money | $0.15Near the Money | 475Near the Money | 684Near the Money | UPSIn the Money | $2.91In the Money | $2.99In the Money | $2.66In the Money | $-0.44In the Money | 40In the Money | 220In the Money | |
UPSOut of the Money | $0.54Out of the Money | $0.60Out of the Money | $0.56Out of the Money | $-0.10Out of the Money | 167Out of the Money | 277Out of the Money | UPSIn the Money | $3.65In the Money | $3.75In the Money | $3.55In the Money | $0.50In the Money | 2In the Money | 73In the Money | |
UPSOut of the Money | $0.36Out of the Money | $0.40Out of the Money | $0.39Out of the Money | $-0.06Out of the Money | 176Out of the Money | 659Out of the Money | UPSIn the Money | $4.40In the Money | $4.55In the Money | $4.25In the Money | $-0.85In the Money | 3In the Money | 94In the Money | |
UPSOut of the Money | $0.23Out of the Money | $0.27Out of the Money | $0.26Out of the Money | $-0.04Out of the Money | 329Out of the Money | 613Out of the Money | UPSIn the Money | $5.25In the Money | $5.45In the Money | $5.25In the Money | $-0.73In the Money | 4In the Money | 50In the Money | |
UPSOut of the Money | $0.14Out of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.05Out of the Money | 105Out of the Money | 396Out of the Money | UPSIn the Money | $6.15In the Money | $6.90In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 54In the Money | |
UPSOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.13Out of the Money | $-0.02Out of the Money | 28Out of the Money | 666Out of the Money | UPSIn the Money | $7.15In the Money | $7.40In the Money | $7.05In the Money | $-0.42In the Money | 2In the Money | 24In the Money | |
UPSOut of the Money | $0.05Out of the Money | $0.13Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 2Out of the Money | 148Out of the Money | UPSIn the Money | $7.80In the Money | $8.90In the Money | $6.95In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
UPSOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 1Out of the Money | 119Out of the Money | UPSIn the Money | $8.75In the Money | $10.40In the Money | $5.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
UPSOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 28Out of the Money | 218Out of the Money | UPSIn the Money | $9.65In the Money | $11.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 146Out of the Money | UPSIn the Money | $10.85In the Money | $12.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 1Out of the Money | 273Out of the Money | UPSIn the Money | $11.70In the Money | $13.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | UPSIn the Money | $12.65In the Money | $14.50In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | UPSIn the Money | $13.70In the Money | $15.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | UPSIn the Money | $14.40In the Money | $16.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $15.80In the Money | $17.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 269Out of the Money | UPSIn the Money | $16.65In the Money | $18.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | UPSIn the Money | $19.35In the Money | $21.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | UPSIn the Money | $21.65In the Money | $23.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out 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 | $23.80In the Money | $26.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | UPSIn the Money | $26.30In the Money | $28.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out 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 | $31.30In the Money | $33.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out 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 | $36.30In the Money | $38.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out 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 | $41.25In the Money | $43.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 224Out of the Money | UPSIn the Money | $46.25In the Money | $48.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out 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 | $51.30In the Money | $53.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |