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 | $55.05In the Money | $57.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $50.05In the Money | $52.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $44.70In the Money | $47.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $39.80In the Money | $42.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $34.80In the Money | $37.55In the Money | $28.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $29.85In the Money | $32.35In the Money | $24.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | UPSOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 1Out of the Money | 92Out of the Money | |
UPSIn the Money | $26.05In the Money | $28.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $25.45In the Money | $27.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
UPSIn the Money | $24.50In the Money | $25.00In the Money | $18.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | UPSOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $23.10In 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 | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
UPSIn the Money | $22.55In the Money | $22.95In the Money | $15.25In the Money | $0.00In the Money | ---In the Money | 4In the Money | UPSOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
UPSIn the Money | $21.55In the Money | $21.85In the Money | $16.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
UPSIn the Money | $20.40In the Money | $21.00In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
UPSIn the Money | $19.10In the Money | $20.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
UPSIn the Money | $18.55In the Money | $18.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
UPSIn the Money | $17.25In the Money | $18.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
UPSIn the Money | $16.35In the Money | $16.95In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | UPSOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
UPSIn the Money | $15.60In the Money | $15.80In the Money | $11.35In the Money | $0.00In the Money | ---In the Money | 30In the Money | UPSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 8Out of the Money | 94Out of the Money | |
UPSIn the Money | $14.60In the Money | $15.05In 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 | $0.02Out of the Money | $0.01Out of the Money | 7Out of the Money | 102Out of the Money | |
UPSIn the Money | $13.55In the Money | $14.00In the Money | $10.55In the Money | $0.00In the Money | ---In the Money | 2In the Money | UPSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.59Out of the Money | $0.55Out of the Money | 1Out of the Money | 130Out of the Money | |
UPSIn the Money | $12.60In the Money | $12.95In 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 | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 64Out of the Money | 79Out of the Money | |
UPSIn the Money | $11.60In the Money | $11.95In 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 | $0.04Out of the Money | $0.15Out of the Money | $0.11Out of the Money | 5Out of the Money | 102Out of the Money | |
UPSIn the Money | $10.55In the Money | $10.85In the Money | $10.35In the Money | $0.00In the Money | ---In the Money | 16In the Money | UPSOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 55Out of the Money | 246Out of the Money | |
UPSIn the Money | $8.75In the Money | $10.00In the Money | $10.77In the Money | $2.57In the Money | 3In the Money | 61In 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 | 3Out of the Money | 175Out of the Money | |
UPSIn the Money | $8.55In the Money | $9.05In the Money | $8.68In the Money | $0.00In the Money | ---In the Money | 93In the Money | UPSOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.07Out of the Money | 518Out of the Money | 1,267Out of the Money | |
UPSIn the Money | $7.40In the Money | $7.90In the Money | $7.60In the Money | $-0.12In the Money | 7In the Money | 164In the Money | UPSOut of the Money | $0.05Out of the Money | $0.13Out of the Money | $0.05Out of the Money | $-0.09Out of the Money | 2Out of the Money | 498Out of the Money | |
UPSIn the Money | $6.70In the Money | $6.90In the Money | $7.90In the Money | $2.13In the Money | 4In the Money | 192In the Money | UPSOut of the Money | $0.07Out of the Money | $0.13Out of the Money | $0.07Out of the Money | $-0.11Out of the Money | 79Out of the Money | 255Out of the Money | |
UPSIn the Money | $5.75In the Money | $5.95In the Money | $5.75In the Money | $1.04In the Money | 30In the Money | 323In the Money | UPSOut of the Money | $0.12Out of the Money | $0.18Out of the Money | $0.12Out of the Money | $-0.18Out of the Money | 152Out of the Money | 183Out of the Money | |
UPSIn the Money | $4.80In the Money | $5.00In the Money | $5.29In the Money | $1.56In the Money | 9In the Money | 245In the Money | UPSOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $-0.25Out of the Money | 32Out of the Money | 2,033Out of the Money | |
UPSIn the Money | $3.95In the Money | $4.15In the Money | $4.77In the Money | $1.64In the Money | 40In the Money | 295In the Money | UPSOut of the Money | $0.34Out of the Money | $0.38Out of the Money | $0.32Out of the Money | $-0.28Out of the Money | 90Out of the Money | 92Out of the Money | |
UPSIn the Money | $3.15In the Money | $3.35In the Money | $3.60In the Money | $0.90In the Money | 37In the Money | 291In the Money | UPSNear the Money | $0.52Near the Money | $0.57Near the Money | $0.51Near the Money | $-0.54Near the Money | 199Near the Money | 141Near the Money | |
UPSIn the Money | $2.46In the Money | $2.57In the Money | $2.76In the Money | $0.95In the Money | 248In the Money | 218In the Money | UPSNear the Money | $0.82Near the Money | $0.86Near the Money | $0.71Near the Money | $-0.77Near the Money | 78Near the Money | 98Near the Money | |
UPSUnderlying issue's last price | $1.85Underlying issue's last price | $1.97Underlying issue's last price | $1.84Underlying issue's last price | $0.51Underlying issue's last price | 964Underlying issue's last price | 1,353Underlying issue's last price | Filter Table By Strike Price of$135.00Underlying issue's last price | UPSUnderlying issue's last price | $1.19Underlying issue's last price | $1.25Underlying issue's last price | $1.20Underlying issue's last price | $-0.77Underlying issue's last price | 328Underlying issue's last price | 116Underlying issue's last price |
UPSNear the Money | $1.37Near the Money | $1.45Near the Money | $1.40Near the Money | $0.41Near the Money | 4,549Near the Money | 278Near the Money | UPSIn the Money | $1.66In the Money | $1.77In the Money | $1.73In the Money | $-0.21In the Money | 233In the Money | 27In the Money | |
UPSNear the Money | $0.99Near the Money | $1.02Near the Money | $1.01Near the Money | $0.38Near the Money | 1,505Near the Money | 475Near the Money | UPSIn the Money | $2.23In the Money | $2.36In the Money | $2.10In the Money | $-0.49In the Money | 79In the Money | 3In the Money | |
UPSNear the Money | $0.70Near the Money | $0.74Near the Money | $0.72Near the Money | $0.22Near the Money | 4,697Near the Money | 181Near the Money | UPSIn the Money | $3.00In the Money | $3.10In the Money | $2.58In the Money | $-0.87In the Money | 42In the Money | 2In the Money | |
UPSOut of the Money | $0.50Out of the Money | $0.52Out of the Money | $0.50Out of the Money | $0.19Out of the Money | 892Out of the Money | 355Out of the Money | UPSIn the Money | $3.80In the Money | $3.95In the Money | $3.50In the Money | $-2.30In the Money | 20In the Money | 2In the Money | |
UPSOut of the Money | $0.36Out of the Money | $0.37Out of the Money | $0.36Out of the Money | $0.13Out of the Money | 40,174Out of the Money | 369Out of the Money | UPSIn the Money | $4.65In the Money | $4.80In the Money | $4.35In the Money | $-0.70In the Money | 23In the Money | 10In the Money | |
UPSOut of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.28Out of the Money | $0.09Out of the Money | 1,683Out of the Money | 44Out of the Money | UPSIn the Money | $5.50In the Money | $5.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.13Out of the Money | $0.24Out of the Money | $0.19Out of the Money | $0.04Out of the Money | 218Out of the Money | 56Out of the Money | UPSIn the Money | $6.40In the Money | $6.70In the Money | $12.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
UPSOut of the Money | $0.11Out of the Money | $0.18Out of the Money | $0.15Out of the Money | $0.00Out of the Money | 505Out of the Money | 28Out of the Money | UPSIn the Money | $7.35In the Money | $7.65In the Money | $7.50In the Money | $0.00In the Money | 5In the Money | 5In the Money | |
UPSOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $0.06Out of the Money | 93Out of the Money | 26Out of the Money | UPSIn the Money | $8.15In the Money | $8.80In 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 | $0.10Out of the Money | $0.10Out of the Money | $0.04Out of the Money | 44Out of the Money | 33Out of the Money | UPSIn the Money | $9.20In the Money | $9.60In 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 | $0.17Out of the Money | $0.07Out of the Money | $0.06Out of the Money | 14Out of the Money | 1Out of the Money | UPSIn the Money | $10.15In the Money | $10.70In 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 | $0.08Out of the Money | $0.08Out of the Money | 8Out of the Money | ---Out of the Money | UPSIn the Money | $11.30In the Money | $11.55In the Money | $10.80In the Money | $10.80In the Money | 3In the Money | ---In the Money | |
UPSOut of the Money | $0.04Out of the Money | $0.12Out of the Money | $0.06Out of the Money | $0.06Out of the Money | 62Out of the Money | ---Out of the Money | UPSIn the Money | $12.15In 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 | $0.32Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $13.15In the Money | $13.55In 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 | $0.05Out of the Money | $-0.10Out of the Money | 5Out of the Money | 13Out of the Money | UPSIn the Money | $14.30In the Money | $14.65In the Money | $13.81In the Money | $13.81In the Money | 10In 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 | $19.00In 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 | $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 | $24.10In the Money | $24.65In the Money | $32.68In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
UPSOut of the Money | ---Out of the Money | $0.44Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $28.05In the Money | $29.80In 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 | $34.10In the Money | $34.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $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 | $38.60In the Money | $39.95In 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 | $43.45In the Money | $44.80In 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 | $48.20In the Money | $50.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |