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 | $51.55In the Money | $54.15In the Money | $52.83In the Money | $52.83In the Money | 27In the Money | ---In the Money | UPSOut of the Money | ---Out 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 | $46.55In the Money | $49.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $40.95In the Money | $44.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $36.65In the Money | $39.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $31.65In the Money | $34.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
UPSIn the Money | $26.80In the Money | $29.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.03Out 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 | $24.10In 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 | $0.47Out of the Money | 1Out of the Money | 47Out of the Money | |
UPSIn the Money | $18.30In the Money | $19.65In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $17.40In the Money | $19.10In 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 | $0.02Out of the Money | $0.02Out of the Money | $-0.31Out of the Money | 4Out of the Money | 155Out of the Money | |
UPSIn the Money | $16.50In the Money | $17.30In 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 | $0.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $15.45In the Money | $16.30In 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 | $0.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $14.45In the Money | $16.00In 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 | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
UPSIn the Money | $13.55In the Money | $14.80In 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 | $0.15Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 9Out of the Money | 15Out of the Money | |
UPSIn the Money | $12.50In the Money | $13.70In the Money | $15.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 7Out of the Money | 600Out of the Money | |
UPSIn the Money | $11.45In 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 | $0.25Out of the Money | $0.25Out of the Money | $0.19Out of the Money | 12Out of the Money | 41Out of the Money | |
UPSIn the Money | $10.65In the Money | $12.30In 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 | $0.09Out of the Money | $0.07Out of the Money | $-0.05Out of the Money | 24Out of the Money | 1,004Out of the Money | |
UPSIn the Money | $9.65In the Money | $10.55In 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 | $0.11Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 68Out of the Money | 62Out of the Money | |
UPSIn the Money | $8.70In the Money | $10.20In the Money | $13.35In the Money | $0.00In the Money | ---In the Money | 18In the Money | UPSOut of the Money | $0.08Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $0.00Out of the Money | 7Out of the Money | 74Out of the Money | |
UPSIn the Money | $7.65In the Money | $8.40In the Money | $8.23In the Money | $8.23In the Money | 19In the Money | ---In the Money | UPSOut of the Money | $0.12Out of the Money | $0.18Out of the Money | $0.15Out of the Money | $-0.02Out of the Money | 21Out of the Money | 149Out of the Money | |
UPSIn the Money | $6.90In the Money | $7.45In the Money | $7.30In the Money | $-1.05In the Money | 3In the Money | 4In the Money | UPSOut of the Money | $0.04Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $0.01Out of the Money | 65Out of the Money | 72Out of the Money | |
UPSIn the Money | $6.25In the Money | $6.60In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | UPSOut of the Money | $0.08Out of the Money | $0.29Out of the Money | $0.28Out of the Money | $-0.02Out of the Money | 8Out of the Money | 54Out of the Money | |
UPSIn the Money | $5.40In the Money | $5.75In the Money | $5.25In the Money | $-3.85In the Money | 3In the Money | 5In the Money | UPSOut of the Money | $0.36Out of the Money | $0.40Out of the Money | $0.40Out of the Money | $0.08Out of the Money | 64Out of the Money | 123Out of the Money | |
UPSIn the Money | $4.55In the Money | $4.70In the Money | $4.00In the Money | $-1.61In the Money | 8In the Money | 15In the Money | UPSOut of the Money | $0.50Out of the Money | $0.55Out of the Money | $0.63Out of the Money | $0.18Out of the Money | 80Out of the Money | 98Out of the Money | |
UPSIn the Money | $3.75In the Money | $4.30In the Money | $3.53In the Money | $-1.23In the Money | 2In the Money | 40In the Money | UPSNear the Money | $0.58Near the Money | $0.75Near the Money | $0.80Near the Money | $0.23Near the Money | 83Near the Money | 338Near the Money | |
UPSIn the Money | $3.05In the Money | $3.15In the Money | $2.75In the Money | $-1.15In the Money | 7In the Money | 35In the Money | UPSNear the Money | $0.97Near the Money | $1.01Near the Money | $1.00Near the Money | $0.18Near the Money | 102Near the Money | 370Near the Money | |
UPSUnderlying issue's last price | $2.43Underlying issue's last price | $2.48Underlying issue's last price | $2.36Underlying issue's last price | $-1.00Underlying issue's last price | 154Underlying issue's last price | 56Underlying issue's last price | Filter Table By Strike Price of$132.00Underlying issue's last price | UPSUnderlying issue's last price | $1.32Underlying issue's last price | $1.36Underlying issue's last price | $1.35Underlying issue's last price | $0.26Underlying issue's last price | 410Underlying issue's last price | 731Underlying issue's last price |
UPSNear the Money | $1.86Near the Money | $1.91Near the Money | $1.79Near the Money | $-0.83Near the Money | 41Near the Money | 137Near the Money | UPSNear the Money | $1.69Near the Money | $1.85Near the Money | $1.88Near the Money | $0.39Near the Money | 99Near the Money | 319Near the Money | |
UPSNear the Money | $1.38Near the Money | $1.42Near the Money | $1.20Near the Money | $-0.85Near the Money | 36Near the Money | 206Near the Money | UPSIn the Money | $2.12In the Money | $2.33In the Money | $2.39In the Money | $0.51In the Money | 32In the Money | 180In the Money | |
UPSNear the Money | $0.97Near the Money | $1.05Near the Money | $0.84Near the Money | $-0.75Near the Money | 116Near the Money | 632Near the Money | UPSIn the Money | $2.77In the Money | $2.95In the Money | $3.10In the Money | $0.72In the Money | 4In the Money | 218In the Money | |
UPSNear the Money | $0.68Near the Money | $0.73Near the Money | $0.66Near the Money | $-0.54Near the Money | 102Near the Money | 215Near the Money | UPSIn the Money | $3.55In the Money | $3.65In the Money | $3.05In the Money | $0.05In the Money | 4In the Money | 69In the Money | |
UPSOut of the Money | $0.46Out of the Money | $0.50Out of the Money | $0.45Out of the Money | $-0.36Out of the Money | 373Out of the Money | 454Out of the Money | UPSIn the Money | $4.30In the Money | $4.45In the Money | $5.10In the Money | $1.40In the Money | 1In the Money | 94In the Money | |
UPSOut of the Money | $0.31Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $-0.30Out of the Money | 193Out of the Money | 571Out of the Money | UPSIn the Money | $4.35In the Money | $5.30In the Money | $5.98In the Money | $1.23In the Money | 1In the Money | 50In the Money | |
UPSOut of the Money | $0.19Out of the Money | $0.24Out of the Money | $0.18Out of the Money | $-0.22Out of the Money | 97Out of the Money | 339Out of the Money | UPSIn the Money | $5.15In the Money | $6.65In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 54In the Money | |
UPSOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.16Out of the Money | 196Out of the Money | 606Out of the Money | UPSIn the Money | $6.95In the Money | $7.50In the Money | $7.47In the Money | $1.57In the Money | 6In the Money | 30In the Money | |
UPSOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.11Out of the Money | 10Out of the Money | 150Out of the Money | UPSIn the Money | $7.50In the Money | $8.85In the Money | $6.95In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
UPSOut of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $-0.09Out of the Money | 18Out of the Money | 117Out of the Money | UPSIn the Money | $8.95In the Money | $10.45In 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 | $0.37Out of the Money | $0.02Out of the Money | $-0.11Out of the Money | 5Out of the Money | 218Out of the Money | UPSIn the Money | $9.25In the Money | $12.00In 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 | $0.44Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 2Out of the Money | 148Out of the Money | UPSIn the Money | $10.60In the Money | $12.90In 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 | $0.08Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 160Out of the Money | 164Out of the Money | UPSIn the Money | $11.10In the Money | $13.20In 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 | $0.30Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | UPSIn the Money | $12.05In the Money | $14.75In the Money | $7.35In 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 | $0.02Out of the Money | $-0.02Out of the Money | 39Out of the Money | 49Out of the Money | UPSIn the Money | $13.00In the Money | $15.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.13Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | UPSIn the Money | $14.05In the Money | $16.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $15.15In the Money | $17.55In 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 | $0.01Out of the Money | $-0.01Out of the Money | 17Out of the Money | 268Out of the Money | UPSIn the Money | $16.05In the Money | $18.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 1Out of the Money | 7Out of the Money | UPSIn the Money | $18.60In 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 | $0.54Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 65Out of the Money | UPSIn the Money | $21.00In the Money | $23.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $24.40In the Money | $26.55In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | UPSIn the Money | $26.85In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $30.90In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $36.80In the Money | $38.80In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $41.65In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 20Out of the Money | 224Out of the Money | UPSIn the Money | $46.85In the Money | $49.05In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $50.90In the Money | $54.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |