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 | $51.80In the Money | $55.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $46.80In the Money | $50.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $41.80In the Money | $45.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.05Out 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 | $40.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $31.80In the Money | $35.10In the Money | $28.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out 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 | $27.05In the Money | $29.35In the Money | $24.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | UPSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 93Out of the Money | |
UPSIn the Money | $24.45In the Money | $24.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $23.45In the Money | $24.00In 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 | $0.02Out of the Money | $-0.03Out of the Money | 1Out of the Money | 32Out of the Money | |
UPSIn the Money | $22.45In the Money | $22.95In the Money | $18.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | UPSOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $21.50In the Money | $21.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
UPSIn the Money | $20.45In the Money | $20.90In the Money | $15.25In the Money | $0.00In the Money | ---In the Money | 4In the Money | UPSOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
UPSIn the Money | $19.50In the Money | $19.90In the Money | $16.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
UPSIn the Money | $18.45In the Money | $18.90In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
UPSIn the Money | $17.45In the Money | $17.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
UPSIn the Money | $16.50In the Money | $16.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
UPSIn the Money | $15.50In the Money | $15.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
UPSIn the Money | $14.45In the Money | $14.95In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | UPSOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
UPSIn the Money | $13.40In the Money | $13.85In the Money | $11.35In the Money | $0.00In the Money | ---In the Money | 30In the Money | UPSOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 4Out of the Money | 94Out of the Money | |
UPSIn the Money | $12.55In the Money | $12.95In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | |
UPSIn the Money | $11.50In the Money | $12.10In the Money | $10.55In the Money | $0.00In the Money | ---In the Money | 2In the Money | UPSOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.16Out of the Money | $-0.43Out of the Money | 4Out of the Money | 130Out of the Money | |
UPSIn the Money | $10.50In the Money | $11.00In the Money | $6.75In 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 | $0.03Out of the Money | 9Out of the Money | 112Out of the Money | |
UPSIn the Money | $9.60In the Money | $10.10In the Money | $11.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.04Out of the Money | 9Out of the Money | 107Out of the Money | |
UPSIn the Money | $8.65In the Money | $9.00In the Money | $10.35In the Money | $0.00In the Money | ---In the Money | 16In the Money | UPSOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.04Out of the Money | 45Out of the Money | 243Out of the Money | |
UPSIn the Money | $7.70In the Money | $8.05In the Money | $10.77In the Money | $0.00In the Money | ---In the Money | 59In the Money | UPSOut of the Money | $0.06Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $0.05Out of the Money | 21Out of the Money | 174Out of the Money | |
UPSIn the Money | $6.70In the Money | $6.90In the Money | $6.75In the Money | $-1.93In the Money | 11In the Money | 93In the Money | UPSOut of the Money | $0.09Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $0.07Out of the Money | 415Out of the Money | 1,000Out of the Money | |
UPSIn the Money | $5.80In the Money | $5.95In the Money | $5.95In the Money | $-1.65In the Money | 1In the Money | 159In the Money | UPSOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $0.09Out of the Money | 122Out of the Money | 498Out of the Money | |
UPSIn the Money | $4.85In the Money | $5.00In the Money | $4.89In the Money | $-3.01In the Money | 2In the Money | 189In the Money | UPSOut of the Money | $0.17Out of the Money | $0.22Out of the Money | $0.19Out of the Money | $0.12Out of the Money | 378Out of the Money | 271Out of the Money | |
UPSIn the Money | $3.95In the Money | $4.10In the Money | $3.80In the Money | $-3.00In the Money | 45In the Money | 328In the Money | UPSOut of the Money | $0.25Out of the Money | $0.31Out of the Money | $0.27Out of the Money | $0.10Out of the Money | 547Out of the Money | 231Out of the Money | |
UPSIn the Money | $3.10In the Money | $3.25In the Money | $2.93In the Money | $-2.32In the Money | 88In the Money | 237In the Money | UPSNear the Money | $0.41Near the Money | $0.46Near the Money | $0.43Near the Money | $0.23Near the Money | 84Near the Money | 2,040Near the Money | |
UPSIn the Money | $2.33In the Money | $2.44In the Money | $2.49In the Money | $-1.86In the Money | 82In the Money | 282In the Money | UPSNear the Money | $0.65Near the Money | $0.69Near the Money | $0.68Near the Money | $0.42Near the Money | 342Near the Money | 144Near the Money | |
UPSUnderlying issue's last price | $1.72Underlying issue's last price | $1.78Underlying issue's last price | $1.76Underlying issue's last price | $-1.84Underlying issue's last price | 190Underlying issue's last price | 275Underlying issue's last price | Filter Table By Strike Price of$133.00Underlying issue's last price | UPSUnderlying issue's last price | $0.99Underlying issue's last price | $1.05Underlying issue's last price | $1.02Underlying issue's last price | $0.64Underlying issue's last price | 174Underlying issue's last price | 209Underlying issue's last price |
UPSNear the Money | $1.19Near the Money | $1.24Near the Money | $1.22Near the Money | $-1.64Near the Money | 440Near the Money | 247Near the Money | UPSIn the Money | $1.45In the Money | $1.52In the Money | $1.70In the Money | $1.10In the Money | 110In the Money | 129In the Money | |
UPSNear the Money | $0.78Near the Money | $0.82Near the Money | $0.78Near the Money | $-1.82Near the Money | 833Near the Money | 1,379Near the Money | UPSIn the Money | $2.04In the Money | $2.11In the Money | $2.05In the Money | $1.04In the Money | 203In the Money | 324In the Money | |
UPSNear the Money | $0.48Near the Money | $0.57Near the Money | $0.50Near the Money | $-1.30Near the Money | 1,203Near the Money | 990Near the Money | UPSIn the Money | $2.75In the Money | $2.91In the Money | $2.71In the Money | $1.45In the Money | 174In the Money | 247In the Money | |
UPSOut of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $-1.07Out of the Money | 903Out of the Money | 833Out of the Money | UPSIn the Money | $3.55In the Money | $3.75In the Money | $4.55In the Money | $2.57In the Money | 10In the Money | 85In the Money | |
UPSOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $-0.76Out of the Money | 3,068Out of the Money | 3,666Out of the Money | UPSIn the Money | $4.30In the Money | $4.65In the Money | $4.37In the Money | $1.72In the Money | 1In the Money | 34In the Money | |
UPSOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $-0.56Out of the Money | 572Out of the Money | 666Out of the Money | UPSIn the Money | $5.35In the Money | $5.60In the Money | $5.30In the Money | $2.00In the Money | 1In the Money | 24In the Money | |
UPSOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.40Out of the Money | 21,071Out of the Money | 26,553Out of the Money | UPSIn the Money | $6.25In the Money | $6.55In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
UPSOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.30Out of the Money | 978Out of the Money | 1,262Out of the Money | UPSIn the Money | $7.15In the Money | $7.50In 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 | $0.05Out of the Money | $0.04Out of the Money | $-0.22Out of the Money | 122Out of the Money | 225Out of the Money | UPSIn the Money | $8.15In the Money | $8.50In the Money | $12.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
UPSOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.17Out of the Money | 508Out of the Money | 216Out of the Money | UPSIn the Money | $9.10In the Money | $9.60In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
UPSOut of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.06Out of the Money | $-0.12Out of the Money | 11Out of the Money | 97Out of the Money | UPSIn the Money | $10.15In the Money | $10.50In 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 | $0.05Out of the Money | $0.02Out of the Money | $-0.10Out of the Money | 12Out of the Money | 103Out of the Money | UPSIn the Money | $11.10In the Money | $11.75In the Money | $16.75In 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 | $0.16Out of the Money | $0.09Out of the Money | 1Out of the Money | 11Out of the Money | UPSIn the Money | $12.10In the Money | $12.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 1Out of the Money | 8Out of the Money | UPSIn the Money | $13.10In the Money | $13.50In the Money | $10.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.28Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | UPSIn the Money | $14.15In 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 | $0.10Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 3Out of the Money | 1Out of the Money | UPSIn the Money | $15.15In the Money | $15.50In 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 | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 18Out of the Money | 29Out of the Money | UPSIn the Money | $16.25In the Money | $16.50In the Money | $13.81In the Money | $0.00In the Money | ---In the Money | 10In 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 | $21.15In the Money | $21.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $25.80In the Money | $27.05In the Money | $32.68In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
UPSOut of the Money | ---Out 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 | $30.85In the Money | $32.60In the Money | $37.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out 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 | $35.90In the Money | $37.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $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 | $40.75In the Money | $42.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out 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 | $45.90In the Money | $47.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $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 | $50.55In the Money | $52.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |