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 | $63.50In the Money | $67.00In the Money | $64.25In the Money | $-3.80In the Money | 3In the Money | 3In 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 | $58.65In the Money | $61.30In 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 | $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 | $54.40In the Money | $56.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $49.05In the Money | $51.95In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $43.75In the Money | $47.10In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
UPSIn the Money | $38.90In the Money | $41.10In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
UPSIn the Money | $33.45In the Money | $36.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
UPSIn the Money | $28.70In the Money | $31.00In 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 | $0.12Out of the Money | $0.05Out of the Money | $-0.08Out of the Money | 2Out of the Money | 67Out of the Money | |
UPSIn the Money | $27.70In the Money | $30.25In 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 | $0.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $26.65In the Money | $29.30In 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 | $0.74Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $25.65In the Money | $28.05In 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 | $0.74Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $24.65In the Money | $27.20In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $23.70In the Money | $26.55In the Money | $16.67In the Money | $0.00In the Money | ---In the Money | 2In the Money | UPSOut of the Money | $0.07Out of the Money | $0.32Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 16Out of the Money | 3,789Out of the Money | |
UPSIn the Money | $23.15In the Money | $25.30In the Money | $26.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | $0.05Out of the Money | $0.75Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
UPSIn the Money | $21.70In the Money | $24.30In 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 | $0.74Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 102Out of the Money | |
UPSIn the Money | $21.10In the Money | $23.50In the Money | $24.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | UPSOut of the Money | $0.07Out of the Money | $0.75Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
UPSIn the Money | $20.10In the Money | $22.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.11Out of the Money | $0.75Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 367Out of the Money | |
UPSIn the Money | $19.10In the Money | $21.45In the Money | $18.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $0.01Out of the Money | 43Out of the Money | 219Out of the Money | |
UPSIn the Money | $18.70In the Money | $20.25In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | $0.17Out of the Money | $0.28Out of the Money | $0.22Out of the Money | $0.09Out of the Money | 3Out of the Money | 27Out of the Money | |
UPSIn the Money | $17.05In the Money | $19.70In the Money | $9.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | UPSOut of the Money | $0.11Out of the Money | $0.45Out of the Money | $0.23Out of the Money | $-0.03Out of the Money | 4Out of the Money | 25Out of the Money | |
UPSIn the Money | $17.20In the Money | $17.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.23Out of the Money | $0.28Out of the Money | $0.27Out of the Money | $-0.01Out of the Money | 311Out of the Money | 638Out of the Money | |
UPSIn the Money | $16.15In the Money | $17.50In the Money | $14.63In the Money | $0.00In the Money | ---In the Money | 5In the Money | UPSOut of the Money | $0.26Out of the Money | $0.34Out of the Money | $0.30Out of the Money | $0.12Out of the Money | 2Out of the Money | 59Out of the Money | |
UPSIn the Money | $15.25In the Money | $16.15In the Money | $14.25In the Money | $-3.60In the Money | 1In the Money | 31In the Money | UPSOut of the Money | $0.34Out of the Money | $0.40Out of the Money | $0.37Out of the Money | $-0.01Out of the Money | 88Out of the Money | 1,408Out of the Money | |
UPSIn the Money | $14.35In the Money | $15.70In the Money | $8.60In the Money | $0.00In the Money | ---In the Money | 28In the Money | UPSOut of the Money | $0.39Out of the Money | $0.46Out of the Money | $0.44Out of the Money | $-0.02Out of the Money | 23Out of the Money | 544Out of the Money | |
UPSIn the Money | $13.60In the Money | $14.75In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | 14In the Money | UPSOut of the Money | $0.49Out of the Money | $0.55Out of the Money | $0.53Out of the Money | $0.03Out of the Money | 317Out of the Money | 553Out of the Money | |
UPSIn the Money | $12.70In the Money | $13.75In the Money | $7.15In the Money | $0.00In the Money | ---In the Money | 12In the Money | UPSOut of the Money | $0.59Out of the Money | $0.65Out of the Money | $0.62Out of the Money | $0.07Out of the Money | 25Out of the Money | 742Out of the Money | |
UPSIn the Money | $11.85In the Money | $12.20In the Money | $14.47In the Money | $0.00In the Money | ---In the Money | 82In the Money | UPSOut of the Money | $0.69Out of the Money | $0.78Out of the Money | $0.74Out of the Money | $-0.08Out of the Money | 34Out of the Money | 169Out of the Money | |
UPSIn the Money | $11.05In the Money | $11.35In the Money | $11.09In the Money | $-2.30In the Money | 11In the Money | 132In the Money | UPSOut of the Money | $0.84Out of the Money | $0.90Out of the Money | $0.91Out of the Money | $-0.07Out of the Money | 110Out of the Money | 2,354Out of the Money | |
UPSIn the Money | $10.20In the Money | $10.80In the Money | $9.00In the Money | $-1.90In the Money | 13In the Money | 244In the Money | UPSOut of the Money | $1.00Out of the Money | $1.05Out of the Money | $1.09Out of the Money | $0.05Out of the Money | 232Out of the Money | 1,508Out of the Money | |
UPSIn the Money | $9.40In the Money | $9.65In the Money | $8.58In the Money | $-0.88In the Money | 6In the Money | 151In the Money | UPSOut of the Money | $1.12Out of the Money | $1.26Out of the Money | $1.19Out of the Money | $-0.16Out of the Money | 47Out of the Money | 141Out of the Money | |
UPSIn the Money | $8.65In the Money | $8.85In the Money | $8.70In the Money | $0.20In the Money | 14In the Money | 1,827In the Money | UPSOut of the Money | $1.44Out of the Money | $1.50Out of the Money | $1.47Out of the Money | $-0.13Out of the Money | 225Out of the Money | 189Out of the Money | |
UPSIn the Money | $7.90In the Money | $8.10In the Money | $7.35In the Money | $-0.50In the Money | 10In the Money | 1,806In the Money | UPSOut of the Money | $1.64Out of the Money | $1.95Out of the Money | $1.75Out of the Money | $-0.11Out of the Money | 18Out of the Money | 438Out of the Money | |
UPSIn the Money | $7.20In the Money | $7.45In the Money | $7.25In the Money | $0.10In the Money | 87In the Money | 3,539In the Money | UPSOut of the Money | $2.00Out of the Money | $2.08Out of the Money | $2.07Out of the Money | $0.00Out of the Money | 113Out of the Money | 2,318Out of the Money | |
UPSIn the Money | $6.55In the Money | $6.75In the Money | $5.58In the Money | $-2.27In the Money | 3In the Money | 956In the Money | UPSOut of the Money | $2.29Out of the Money | $2.41Out of the Money | $2.34Out of the Money | $0.51Out of the Money | 46Out of the Money | 68Out of the Money | |
UPSIn the Money | $5.90In the Money | $6.15In the Money | $5.79In the Money | $-0.14In the Money | 38In the Money | 1,161In the Money | UPSOut of the Money | $2.64Out of the Money | $2.76Out of the Money | $2.89Out of the Money | $0.04Out of the Money | 61Out of the Money | 50Out of the Money | |
UPSIn the Money | $5.30In the Money | $5.50In the Money | $5.35In the Money | $0.15In the Money | 51In the Money | 4,577In the Money | UPSNear the Money | $3.05Near the Money | $3.20Near the Money | $3.21Near the Money | $-0.04Near the Money | 99Near the Money | 37Near the Money | |
UPSIn the Money | $4.75In the Money | $4.90In the Money | $4.75In the Money | $0.02In the Money | 83In the Money | 1,023In the Money | UPSNear the Money | $3.50Near the Money | $3.65Near the Money | $3.62Near the Money | $-0.03Near the Money | 74Near the Money | 79Near the Money | |
UPSUnderlying issue's last price | $4.25Underlying issue's last price | $4.40Underlying issue's last price | $4.11Underlying issue's last price | $-0.09Underlying issue's last price | 213Underlying issue's last price | 1,040Underlying issue's last price | Filter Table By Strike Price of$145.00Underlying issue's last price | UPSUnderlying issue's last price | $3.95Underlying issue's last price | $4.10Underlying issue's last price | $4.00Underlying issue's last price | $-0.15Underlying issue's last price | 122Underlying issue's last price | 164Underlying issue's last price |
UPSNear the Money | $3.75Near the Money | $3.90Near the Money | $3.82Near the Money | $0.12Near the Money | 109Near the Money | 392Near the Money | UPSIn the Money | $4.45In the Money | $4.65In the Money | $4.70In the Money | $-0.10In the Money | 4In the Money | 156In the Money | |
UPSNear the Money | $3.30Near the Money | $3.45Near the Money | $3.30Near the Money | $-0.05Near the Money | 131Near the Money | 354Near the Money | UPSIn the Money | $5.00In the Money | $5.20In the Money | $5.55In the Money | $0.00In the Money | ---In the Money | 91In the Money | |
UPSNear the Money | $2.91Near the Money | $3.05Near the Money | $2.86Near the Money | $-0.18Near the Money | 92Near the Money | 464Near the Money | UPSIn the Money | $5.60In the Money | $5.80In the Money | $6.13In the Money | $0.23In the Money | 1In the Money | 76In the Money | |
UPSOut of the Money | $2.55Out of the Money | $2.65Out of the Money | $2.52Out of the Money | $-0.12Out of the Money | 37Out of the Money | 87Out of the Money | UPSIn the Money | $6.20In the Money | $6.45In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 53In the Money | |
UPSOut of the Money | $2.25Out of the Money | $2.31Out of the Money | $2.31Out of the Money | $0.09Out of the Money | 1,029Out of the Money | 1,900Out of the Money | UPSIn the Money | $6.50In the Money | $7.10In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
UPSOut of the Money | $1.54Out of the Money | $1.60Out of the Money | $1.51Out of the Money | $0.04Out of the Money | 202Out of the Money | 1,449Out of the Money | UPSIn the Money | $8.65In the Money | $8.95In the Money | $7.55In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
UPSOut of the Money | $1.02Out of the Money | $1.09Out of the Money | $1.06Out of the Money | $0.04Out of the Money | 288Out of the Money | 906Out of the Money | UPSIn the Money | $9.35In the Money | $11.00In the Money | $11.10In the Money | $-0.90In the Money | 1In the Money | 1In the Money | |
UPSOut of the Money | $0.65Out of the Money | $0.73Out of the Money | $0.70Out of the Money | $0.00Out of the Money | 62Out of the Money | 285Out of the Money | UPSIn the Money | $12.20In the Money | $14.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.45Out of the Money | $0.50Out of the Money | $0.50Out of the Money | $-0.02Out of the Money | 204Out of the Money | 561Out of the Money | UPSIn the Money | $14.45In the Money | $15.55In the Money | $19.95In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
UPSOut of the Money | $0.30Out of the Money | $0.34Out of the Money | $0.33Out of the Money | $-0.03Out of the Money | 64Out of the Money | 376Out of the Money | UPSIn the Money | $16.80In the Money | $17.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.17Out of the Money | $0.34Out of the Money | $0.22Out of the Money | $-0.03Out of the Money | 38Out of the Money | 200Out of the Money | UPSIn the Money | $19.45In the Money | $20.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.08Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $-0.11Out of the Money | 21Out of the Money | 4Out of the Money | UPSIn the Money | $21.80In the Money | $22.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.09Out of the Money | $0.19Out of the Money | $0.13Out of the Money | $-0.07Out of the Money | 11Out of the Money | 76Out of the Money | UPSIn the Money | $23.25In the Money | $25.55In 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 | $0.15Out of the Money | $0.06Out of the Money | $-0.05Out of the Money | 3Out of the Money | 49Out of the Money | UPSIn the Money | $28.20In the Money | $31.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | UPSIn the Money | $34.10In the Money | $36.75In 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 | $1.31Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $38.15In the Money | $41.15In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | UPSIn the Money | $43.15In the Money | $46.60In 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 | $48.45In the Money | $51.65In 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 | $0.30Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 6Out of the Money | 48Out of the Money | UPSIn the Money | $53.35In the Money | $56.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |