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 | $59.40In the Money | $61.80In the Money | $55.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | UPSOut of the Money | ---Out of the Money | $0.16Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
UPSIn the Money | $54.40In the Money | $56.80In the Money | ---In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
UPSIn the Money | $49.40In the Money | $52.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.16Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 300Out of the Money | |
UPSIn the Money | $44.40In the Money | $46.85In the Money | $62.71In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 735Out of the Money | |
UPSIn the Money | $39.40In the Money | $42.15In the Money | ---In 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 | $0.02Out of the Money | $-0.01Out of the Money | 2Out of the Money | 145Out of the Money | |
UPSIn the Money | $34.40In the Money | $37.15In the Money | $35.50In the Money | $2.65In the Money | 4In the Money | 5In the Money | UPSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 158Out of the Money | |
UPSIn the Money | $29.55In the Money | $32.35In the Money | $28.30In the Money | $0.00In the Money | ---In the Money | 4In the Money | UPSOut of the Money | ---Out of the Money | $0.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 175Out of the Money | |
UPSIn the Money | $25.80In the Money | $27.00In the Money | $22.35In the Money | $0.00In the Money | ---In the Money | 39In the Money | UPSOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 301Out of the Money | 819Out of the Money | |
UPSIn the Money | $21.70In the Money | $22.20In the Money | $18.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | UPSOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
UPSIn the Money | $20.70In the Money | $21.25In the Money | $17.00In the Money | $0.00In the Money | ---In the Money | 7In the Money | UPSOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 4Out of the Money | 647Out of the Money | |
UPSIn the Money | $19.80In the Money | $20.25In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
UPSIn the Money | $18.80In the Money | $19.25In the Money | ---In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
UPSIn the Money | $17.70In the Money | $18.25In the Money | ---In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
UPSIn the Money | $16.75In the Money | $17.25In the Money | ---In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
UPSIn the Money | $15.90In the Money | $16.25In the Money | $12.15In the Money | $0.00In the Money | ---In the Money | 7In the Money | UPSOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 155Out of the Money | 6,473Out of the Money | |
UPSIn the Money | $13.35In the Money | $15.85In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.01Out of the Money | $0.19Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
UPSIn the Money | $13.80In the Money | $14.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | |
UPSIn the Money | $12.70In the Money | $13.75In the Money | $10.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | UPSOut of the Money | $0.02Out of the Money | $0.21Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 222Out of the Money | |
UPSIn the Money | $11.75In the Money | $12.85In the Money | $8.80In the Money | $0.00In the Money | ---In the Money | 47In the Money | UPSOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | |
UPSIn the Money | $11.00In the Money | $11.25In the Money | $11.10In the Money | $2.66In the Money | 10In the Money | 223In the Money | UPSOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 133Out of the Money | 2,264Out of the Money | |
UPSIn the Money | $9.80In the Money | $10.70In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | UPSOut of the Money | $0.04Out of the Money | $0.13Out of the Money | $0.03Out of the Money | $-0.09Out of the Money | 1Out of the Money | 204Out of the Money | |
UPSIn the Money | $8.80In the Money | $9.75In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 18In the Money | UPSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,165Out of the Money | |
UPSIn the Money | $7.90In the Money | $8.35In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 28In the Money | UPSOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.07Out of the Money | 15Out of the Money | 448Out of the Money | |
UPSIn the Money | $7.00In the Money | $7.40In the Money | $5.06In the Money | $0.00In the Money | ---In the Money | 175In the Money | UPSOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.14Out of the Money | 16Out of the Money | 668Out of the Money | |
UPSIn the Money | $6.15In the Money | $6.40In the Money | $6.00In the Money | $1.48In the Money | 39In the Money | 1,047In the Money | UPSOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $-0.20Out of the Money | 96Out of the Money | 3,416Out of the Money | |
UPSIn the Money | $5.25In the Money | $5.60In the Money | $5.10In the Money | $1.44In the Money | 5In the Money | 211In the Money | UPSOut of the Money | $0.22Out of the Money | $0.27Out of the Money | $0.22Out of the Money | $-0.42Out of the Money | 246Out of the Money | 539Out of the Money | |
UPSIn the Money | $4.30In the Money | $4.50In the Money | $4.50In the Money | $1.86In the Money | 45In the Money | 739In the Money | UPSOut of the Money | $0.32Out of the Money | $0.37Out of the Money | $0.31Out of the Money | $-0.50Out of the Money | 23Out of the Money | 1,281Out of the Money | |
UPSIn the Money | $3.50In the Money | $3.70In the Money | $3.60In the Money | $1.48In the Money | 24In the Money | 2,178In the Money | UPSNear the Money | $0.47Near the Money | $0.55Near the Money | $0.50Near the Money | $-0.59Near the Money | 103Near the Money | 1,589Near the Money | |
UPSIn the Money | $2.76In the Money | $2.92In the Money | $2.77In the Money | $1.12In the Money | 98In the Money | 1,454In the Money | UPSNear the Money | $0.71Near the Money | $0.85Near the Money | $0.68Near the Money | $-1.03Near the Money | 68Near the Money | 504Near the Money | |
UPSUnderlying issue's last price | $2.11Underlying issue's last price | $2.27Underlying issue's last price | $2.15Underlying issue's last price | $1.07Underlying issue's last price | 565Underlying issue's last price | 5,127Underlying issue's last price | Filter Table By Strike Price of$130.00Underlying issue's last price | UPSUnderlying issue's last price | $1.04Underlying issue's last price | $1.12Underlying issue's last price | $1.12Underlying issue's last price | $-0.98Underlying issue's last price | 1,033Underlying issue's last price | 3,114Underlying issue's last price |
UPSNear the Money | $1.57Near the Money | $1.63Near the Money | $1.59Near the Money | $0.84Near the Money | 829Near the Money | 1,699Near the Money | UPSNear the Money | $1.34Near the Money | $1.60Near the Money | $1.30Near the Money | $-1.70Near the Money | 446Near the Money | 80Near the Money | |
UPSNear the Money | $1.08Near the Money | $1.18Near the Money | $1.12Near the Money | $0.62Near the Money | 396Near the Money | 1,369Near the Money | UPSIn the Money | $1.95In the Money | $2.19In the Money | $1.90In the Money | $-2.90In the Money | 47In the Money | 234In the Money | |
UPSNear the Money | $0.75Near the Money | $0.80Near the Money | $0.75Near the Money | $0.43Near the Money | 2,998Near the Money | 1,041Near the Money | UPSIn the Money | $2.59In the Money | $2.83In the Money | $2.50In the Money | $-2.34In the Money | 13In the Money | 18In the Money | |
UPSNear the Money | $0.47Near the Money | $0.54Near the Money | $0.60Near the Money | $0.40Near the Money | 57Near the Money | 436Near the Money | UPSIn the Money | $3.00In the Money | $3.55In the Money | $7.63In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
UPSOut of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.25Out of the Money | $0.12Out of the Money | 273Out of the Money | 4,344Out of the Money | UPSIn the Money | $4.15In the Money | $4.35In the Money | $4.05In the Money | $-2.31In the Money | 9In the Money | 2,120In the Money | |
UPSOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 98Out of the Money | 147Out of the Money | UPSIn the Money | $4.75In the Money | $5.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $0.09Out of the Money | 8Out of the Money | 105Out of the Money | UPSIn the Money | $5.55In the Money | $6.25In the Money | $8.21In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.03Out of the Money | 241Out of the Money | 175Out of the Money | UPSIn the Money | $6.95In the Money | $7.40In the Money | $9.11In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
UPSOut of the Money | $0.03Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | UPSIn the Money | $7.50In the Money | $8.30In the Money | $12.11In 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 | $0.00Out of the Money | 43Out of the Money | 4,562Out of the Money | UPSIn the Money | $8.90In the Money | $9.30In the Money | $11.35In the Money | $0.00In the Money | ---In the Money | 55In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.18Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | UPSIn the Money | $9.60In the Money | $10.35In the Money | $13.70In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $10.80In the Money | $11.30In the Money | ---In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | UPSIn the Money | $11.70In the Money | $12.55In the Money | ---In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $12.40In the Money | $14.50In the Money | ---In 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 | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 3,819Out of the Money | UPSIn the Money | $13.50In the Money | $14.85In the Money | $16.60In the Money | $0.00In the Money | ---In the Money | 119In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | UPSIn the Money | $14.25In the Money | $16.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | UPSIn the Money | $15.85In the Money | $16.35In the Money | ---In 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 | $0.00Out of the Money | 17Out of the Money | 10Out of the Money | UPSIn the Money | $16.85In the Money | $17.45In the Money | ---In 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 | $0.00Out of the Money | ---Out of the Money | 6,055Out of the Money | UPSIn the Money | $18.45In the Money | $19.15In the Money | $21.60In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
UPSOut of the Money | ---Out of the Money | $0.16Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $21.30In the Money | $21.80In the Money | $25.00In 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 | 6Out of the Money | 2,052Out of the Money | UPSIn the Money | $23.55In the Money | $24.25In the Money | $26.26In the Money | $0.00In the Money | ---In the Money | 73In the Money | |
UPSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.73Out of the Money | 13Out of the Money | 2,019Out of the Money | UPSIn the Money | $28.35In the Money | $30.05In the Money | $31.75In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
UPSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,302Out of the Money | UPSIn the Money | $33.35In the Money | $34.30In the Money | $36.18In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,757Out of the Money | UPSIn the Money | $38.40In the Money | $39.50In the Money | $41.20In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 914Out of the Money | UPSIn the Money | $43.45In the Money | $44.35In the Money | $32.01In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,866Out of the Money | UPSIn the Money | $48.25In the Money | $50.20In the Money | $35.79In 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 | $0.00Out of the Money | ---Out of the Money | 252Out of the Money | UPSIn the Money | $53.10In the Money | $55.60In the Money | $31.18In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,603Out of the Money | UPSIn the Money | $58.10In the Money | $60.65In the Money | $60.75In 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 | 95Out of the Money | UPSIn the Money | $63.05In the Money | $65.65In the Money | $68.37In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,542Out of the Money | UPSIn the Money | $67.85In the Money | $70.60In the Money | $73.39In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 151Out of the Money | UPSIn the Money | $77.90In the Money | $80.65In the Money | ---In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | UPSIn the Money | $87.95In the Money | $90.60In the Money | ---In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | UPSIn the Money | $98.00In the Money | $100.65In the Money | ---In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | UPSIn the Money | $107.95In the Money | $110.60In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |