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 | $52.25In the Money | $56.20In the Money | $57.55In the Money | $0.00In the Money | ---In the Money | 1In 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 | 4Out of the Money | |
UPSIn the Money | $47.25In the Money | $51.20In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
UPSIn the Money | $44.30In the Money | $48.20In 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 | $43.25In the Money | $47.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $42.30In the Money | $46.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $41.30In the Money | $45.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $40.30In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $39.30In the Money | $43.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $38.30In the Money | $42.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $37.25In the Money | $41.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | |
UPSIn the Money | $36.30In the Money | $40.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $35.30In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $34.30In the Money | $38.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $33.30In the Money | $37.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $32.30In the Money | $36.20In the Money | $32.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
UPSIn the Money | $31.30In the Money | $35.20In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
UPSIn the Money | $30.30In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
UPSIn the Money | $29.30In the Money | $33.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
UPSIn the Money | $28.30In the Money | $32.20In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
UPSIn the Money | $27.30In the Money | $31.20In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
UPSIn the Money | $26.30In the Money | $30.20In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
UPSIn the Money | $25.30In 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 | $0.03Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
UPSIn the Money | $24.30In the Money | $28.20In 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 | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
UPSIn the Money | $23.30In the Money | $27.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
UPSIn the Money | $22.55In the Money | $26.20In the Money | $21.20In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 153Out of the Money | |
UPSIn the Money | $21.70In the Money | $25.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
UPSIn the Money | $20.70In the Money | $24.15In 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 | ---Out of the Money | 39Out of the Money | |
UPSIn the Money | $19.75In the Money | $23.10In the Money | $21.35In the Money | $2.60In the Money | 2In the Money | 2In the Money | UPSOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 6Out of the Money | 36Out of the Money | |
UPSIn the Money | $18.80In the Money | $22.20In the Money | $20.35In the Money | $2.50In the Money | 2In the Money | 2In the Money | UPSOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 6Out of the Money | 174Out of the Money | |
UPSIn the Money | $17.85In the Money | $21.15In the Money | $19.35In the Money | $2.45In the Money | 2In the Money | 3In the Money | UPSOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 8Out of the Money | 113Out of the Money | |
UPSIn the Money | $16.85In the Money | $20.15In the Money | $18.45In the Money | $2.60In the Money | 2In the Money | 4In the Money | UPSOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 6Out of the Money | 82Out of the Money | |
UPSIn the Money | $15.70In the Money | $19.20In the Money | $17.45In the Money | $2.45In the Money | 2In the Money | 2In 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 | 7Out of the Money | 45Out of the Money | |
UPSIn the Money | $15.30In the Money | $17.30In the Money | $16.35In the Money | $2.25In the Money | 2In the Money | 3In the Money | UPSOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 6Out of the Money | 44Out of the Money | |
UPSIn the Money | $14.45In the Money | $16.00In the Money | $15.35In the Money | $2.15In the Money | 2In the Money | 2In the Money | UPSOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 6Out of the Money | 54Out of the Money | |
UPSIn the Money | $13.45In the Money | $15.35In the Money | $14.35In the Money | $-3.39In the Money | 2In the Money | 5In 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 | 36Out of the Money | 310Out of the Money | |
UPSIn the Money | $12.05In the Money | $13.60In the Money | $13.35In the Money | $-5.35In the Money | 2In the Money | 4In the Money | UPSOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 21Out of the Money | 53Out of the Money | |
UPSIn the Money | $10.50In the Money | $13.05In the Money | $12.45In the Money | $-4.63In the Money | 2In the Money | 5In the Money | UPSOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 14Out of the Money | 51Out of the Money | |
UPSIn the Money | $9.60In the Money | $12.25In the Money | $11.50In the Money | $-0.50In the Money | 2In the Money | 6In the Money | UPSOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 6Out of the Money | 250Out of the Money | |
UPSIn the Money | $8.35In the Money | $10.95In the Money | $10.35In the Money | $-3.10In the Money | 2In the Money | 9In 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 | 8Out of the Money | 106Out of the Money | |
UPSIn the Money | $8.90In the Money | $10.70In the Money | $9.58In the Money | $0.68In the Money | 12In the Money | 16In the Money | UPSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 6Out of the Money | 776Out of the Money | |
UPSIn the Money | $6.65In the Money | $8.80In the Money | $8.35In the Money | $0.60In the Money | 2In the Money | 2In 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 | 581Out of the Money | 183Out of the Money | |
UPSIn the Money | $5.65In the Money | $7.60In the Money | $7.35In the Money | $-2.80In the Money | 2In the Money | 26In the Money | UPSOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 6Out of the Money | 79Out of the Money | |
UPSIn the Money | $5.30In the Money | $6.55In the Money | $6.40In the Money | $0.05In the Money | 2In the Money | 75In the Money | UPSOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 6Out of the Money | 3,117Out of the Money | |
UPSIn the Money | $4.05In the Money | $6.85In the Money | $5.55In the Money | $-1.20In the Money | 2In the Money | 50In the Money | UPSOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 6Out of the Money | 544Out of the Money | |
UPSIn the Money | $3.15In the Money | $5.15In the Money | $4.10In the Money | $0.15In the Money | 4In the Money | 38In the Money | UPSOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 62Out of the Money | 1,025Out of the Money | |
UPSIn the Money | $2.88In the Money | $3.50In the Money | $3.65In the Money | $0.64In the Money | 19In the Money | 56In the Money | UPSOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $-0.11Out of the Money | 41Out of the Money | 563Out of the Money | |
UPSIn the Money | $2.17In the Money | $2.54In the Money | $2.25In the Money | $-0.06In the Money | 45In the Money | 1,434In the Money | UPSNear the Money | $0.03Near the Money | $0.28Near the Money | $0.10Near the Money | $-0.23Near the Money | 27Near the Money | 1,155Near the Money | |
UPSIn the Money | $1.35In the Money | $1.70In the Money | $1.67In the Money | $0.24In the Money | 81In the Money | 207In the Money | UPSNear the Money | $0.22Near the Money | $0.44Near the Money | $0.25Near the Money | $-0.35Near the Money | 101Near the Money | 221Near the Money | |
UPSUnderlying issue's last price | $0.74Underlying issue's last price | $1.01Underlying issue's last price | $0.85Underlying issue's last price | $-0.13Underlying issue's last price | 122Underlying issue's last price | 138Underlying issue's last price | Filter Table By Strike Price of$134.00Underlying issue's last price | UPSUnderlying issue's last price | $0.59Underlying issue's last price | $0.72Underlying issue's last price | $0.55Underlying issue's last price | $-0.48Underlying issue's last price | 103Underlying issue's last price | 1,796Underlying issue's last price |
UPSNear the Money | $0.29Near the Money | $0.49Near the Money | $0.41Near the Money | $-0.15Near the Money | 426Near the Money | 645Near the Money | UPSIn the Money | $1.12In the Money | $1.35In the Money | $0.82In the Money | $-0.82In the Money | 594In the Money | 451In the Money | |
UPSNear the Money | $0.13Near the Money | $0.20Near the Money | $0.16Near the Money | $-0.09Near the Money | 119Near the Money | 274Near the Money | UPSIn the Money | $1.90In the Money | $2.32In the Money | $1.52In the Money | $-0.75In the Money | 21In the Money | 318In the Money | |
UPSNear the Money | $0.04Near the Money | $0.09Near the Money | $0.09Near the Money | $-0.02Near the Money | 208Near the Money | 372Near the Money | UPSIn the Money | $2.52In the Money | $3.30In the Money | $3.10In the Money | $0.00In the Money | 4In the Money | 91In the Money | |
UPSOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 95Out of the Money | 320Out of the Money | UPSIn the Money | $3.10In the Money | $4.60In the Money | $4.15In the Money | $-0.20In the Money | 3In the Money | 81In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.51Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 26Out of the Money | 478Out of the Money | UPSIn the Money | $4.60In the Money | $5.10In the Money | $4.70In the Money | $0.90In the Money | 2In the Money | 86In the Money | |
UPSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 352Out of the Money | 1,818Out of the Money | UPSIn the Money | $4.80In the Money | $6.70In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
UPSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.11Out of the Money | 7Out of the Money | 297Out of the Money | UPSIn the Money | $5.00In the Money | $7.50In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 12Out of the Money | 607Out of the Money | UPSIn the Money | $7.55In the Money | $8.40In the Money | $7.50In the Money | $0.35In the Money | 1In the Money | 10In the Money | |
UPSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 6Out of the Money | 214Out of the Money | UPSIn the Money | $6.95In the Money | $10.70In the Money | $4.00In 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 | $-0.02Out of the Money | 22Out of the Money | 282Out of the Money | UPSIn the Money | $8.35In the Money | $10.25In the Money | $4.90In 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 | 77Out of the Money | 763Out of the Money | UPSIn the Money | $9.70In the Money | $12.70In the Money | $7.17In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 128Out of the Money | UPSIn the Money | $10.85In the Money | $13.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 194Out of the Money | UPSIn the Money | $11.20In the Money | $14.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 6Out of the Money | 116Out of the Money | UPSIn the Money | $11.90In the Money | $14.50In the Money | $11.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
UPSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | UPSIn the Money | $13.10In the Money | $16.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 833Out of the Money | UPSIn the Money | $14.80In the Money | $16.95In the Money | $15.90In the Money | $5.00In the Money | 2In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 130Out of the Money | UPSIn the Money | $18.05In the Money | $18.75In the Money | $15.80In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | UPSIn the Money | $19.10In the Money | $22.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | UPSIn the Money | $22.05In the Money | $24.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | UPSIn the Money | $23.80In the Money | $27.70In the Money | $20.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | UPSIn the Money | $28.90In the Money | $32.20In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | UPSIn the Money | $33.80In the Money | $37.20In 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 | $38.80In the Money | $42.10In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | UPSIn the Money | $43.80In the Money | $47.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | UPSIn the Money | $48.85In the Money | $52.20In the Money | $46.76In the Money | $0.00In the Money | ---In the Money | ---In the Money |