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 | $61.25In the Money | $64.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.26Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
UPSIn the Money | $55.80In the Money | $59.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.27Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
UPSIn the Money | $50.70In the Money | $54.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.27Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
UPSIn the Money | $46.25In the Money | $49.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.27Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
UPSIn the Money | $41.25In the Money | $44.45In the Money | $44.65In the Money | $0.00In the Money | ---In the Money | 4In 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 | 20Out of the Money | |
UPSIn the Money | $36.25In the Money | $39.45In the Money | $36.30In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | |
UPSIn the Money | $31.25In the Money | $34.40In the Money | $33.51In 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 | $0.01Out of the Money | $-0.01Out of the Money | 6Out of the Money | 234Out of the Money | |
UPSIn the Money | $26.50In the Money | $29.45In the Money | $30.00In the Money | $0.00In the Money | ---In the Money | 47In the Money | UPSOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 11Out of the Money | 276Out of the Money | |
UPSIn the Money | $21.90In the Money | $23.80In the Money | $24.10In the Money | $0.00In the Money | ---In the Money | 106In 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 | 649Out of the Money | |
UPSIn the Money | $17.50In the Money | $18.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $15.85In the Money | $18.40In the Money | $19.95In the Money | $0.00In the Money | ---In the Money | 71In the Money | UPSOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 10Out of the Money | 1,916Out of the Money | |
UPSIn the Money | $15.45In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $14.55In the Money | $16.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $13.45In the Money | $14.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $12.10In 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 | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $11.40In the Money | $13.35In the Money | $14.60In the Money | $0.00In the Money | ---In the Money | 136In the Money | UPSOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 60Out of the Money | 2,616Out of the Money | |
UPSIn the Money | $10.80In the Money | $13.25In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $9.50In the Money | $10.95In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $8.40In the Money | $10.60In the Money | $11.35In 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 | $-0.06Out of the Money | 3Out of the Money | 109Out of the Money | |
UPSIn the Money | $7.85In the Money | $9.70In the Money | $8.82In the Money | $-1.08In the Money | 4In the Money | 2In the Money | UPSOut of the Money | $0.04Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $-0.06Out of the Money | 5Out of the Money | 77Out of the Money | |
UPSIn the Money | $7.55In the Money | $7.80In the Money | $7.66In the Money | $-1.99In the Money | 95In the Money | 538In the Money | UPSOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 72Out of the Money | 3,307Out of the Money | |
UPSIn the Money | $6.45In the Money | $7.35In the Money | $7.67In the Money | $0.00In the Money | ---In the Money | 12In the Money | UPSOut of the Money | $0.07Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 27Out of the Money | 91Out of the Money | |
UPSIn the Money | $5.50In the Money | $5.90In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | 21In the Money | UPSOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $-0.11Out of the Money | 1,213Out of the Money | 45Out of the Money | |
UPSIn the Money | $4.10In the Money | $5.90In the Money | $4.93In the Money | $-1.87In the Money | 80In the Money | 37In the Money | UPSOut of the Money | $0.08Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $0.06Out of the Money | 82Out of the Money | 169Out of the Money | |
UPSIn the Money | $3.25In the Money | $4.00In the Money | $4.05In the Money | $-0.95In the Money | 45In the Money | 98In the Money | UPSOut of the Money | $0.28Out of the Money | $0.35Out of the Money | $0.31Out of the Money | $0.11Out of the Money | 126Out of the Money | 286Out of the Money | |
UPSIn the Money | $2.99In the Money | $3.15In the Money | $3.20In the Money | $-2.00In the Money | 71In the Money | 2,440In the Money | UPSNear the Money | $0.45Near the Money | $0.51Near the Money | $0.51Near the Money | $0.14Near the Money | 213Near the Money | 4,257Near the Money | |
UPSIn the Money | $2.06In the Money | $2.39In the Money | $2.30In the Money | $-2.10In the Money | 33In the Money | 200In the Money | UPSNear the Money | $0.68Near the Money | $0.78Near the Money | $0.73Near the Money | $0.23Near the Money | 116Near the Money | 430Near the Money | |
UPSUnderlying issue's last price | $1.61Underlying issue's last price | $1.73Underlying issue's last price | $1.71Underlying issue's last price | $-1.59Underlying issue's last price | 190Underlying issue's last price | 154Underlying issue's last price | Filter Table By Strike Price of$132.00Underlying issue's last price | UPSUnderlying issue's last price | $0.86Underlying issue's last price | $1.11Underlying issue's last price | $1.05Underlying issue's last price | $0.35Underlying issue's last price | 128Underlying issue's last price | 255Underlying issue's last price |
UPSNear the Money | $1.09Near the Money | $1.32Near the Money | $1.15Near the Money | $-1.65Near the Money | 256Near the Money | 280Near the Money | UPSIn the Money | $1.33In the Money | $1.62In the Money | $1.64In the Money | $0.67In the Money | 113In the Money | 195In the Money | |
UPSNear the Money | $0.70Near the Money | $0.77Near the Money | $0.75Near the Money | $-0.90Near the Money | 194Near the Money | 294Near the Money | UPSIn the Money | $1.97In the Money | $2.37In the Money | $2.07In the Money | $0.70In the Money | 59In the Money | 213In the Money | |
UPSNear the Money | $0.43Near the Money | $0.49Near the Money | $0.46Near the Money | $-0.78Near the Money | 641Near the Money | 4,537Near the Money | UPSIn the Money | $2.74In the Money | $3.50In the Money | $2.90In the Money | $1.23In the Money | 55In the Money | 2,160In the Money | |
UPSOut of the Money | $0.25Out of the Money | $0.31Out of the Money | $0.31Out of the Money | $-0.69Out of the Money | 182Out of the Money | 3,676Out of the Money | UPSIn the Money | $3.60In the Money | $3.90In the Money | $3.90In the Money | $1.73In the Money | 37In the Money | 171In the Money | |
UPSOut of the Money | $0.16Out of the Money | $0.21Out of the Money | $0.18Out of the Money | $-0.52Out of the Money | 90Out of the Money | 453Out of the Money | UPSIn the Money | $4.30In the Money | $4.75In the Money | $4.50In the Money | $1.35In the Money | 50In the Money | 69In the Money | |
UPSOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.23Out of the Money | 522Out of the Money | 802Out of the Money | UPSIn the Money | $5.40In the Money | $5.70In the Money | $5.10In the Money | $1.70In the Money | 3In the Money | 543In the Money | |
UPSOut of the Money | $0.07Out of the Money | $0.17Out of the Money | $0.09Out of the Money | $-0.21Out of the Money | 59Out of the Money | 324Out of the Money | UPSIn the Money | $6.10In the Money | $6.95In the Money | $5.75In the Money | $0.35In the Money | 2In the Money | 165In the Money | |
UPSOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.16Out of the Money | 693Out of the Money | 5,507Out of the Money | UPSIn the Money | $6.50In the Money | $8.65In the Money | $7.59In the Money | $1.64In the Money | 3In the Money | 309In the Money | |
UPSOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.10Out of the Money | 21Out of the Money | 387Out of the Money | UPSIn the Money | $6.85In the Money | $9.70In the Money | $7.50In the Money | $1.35In the Money | 4In the Money | 8In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 366Out of the Money | UPSIn the Money | $8.80In the Money | $10.50In the Money | $6.65In 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 | $0.24Out of the Money | $0.09Out of the Money | 2Out of the Money | 136Out of the Money | UPSIn the Money | $8.90In the Money | $11.45In the Money | $7.40In 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 | $0.08Out of the Money | 1Out of the Money | 335Out of the Money | UPSIn the Money | $9.90In the Money | $11.90In the Money | $10.81In the Money | $1.09In the Money | 1In 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 | 85Out of the Money | 5,850Out of the Money | UPSIn the Money | $12.35In the Money | $12.80In the Money | $11.10In the Money | $0.00In the Money | ---In the Money | 282In the Money | |
UPSOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | UPSIn the Money | $13.15In the Money | $14.25In the Money | $7.75In 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 | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 446Out of the Money | UPSIn the Money | $13.55In the Money | $15.50In the Money | $9.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $14.40In the Money | $16.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.41Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $16.30In the Money | $16.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 8Out of the Money | 6,004Out of the Money | UPSIn the Money | $16.40In the Money | $17.80In the Money | $17.00In the Money | $2.25In the Money | 2In the Money | 1In the Money | |
UPSOut of the Money | ---Out of the Money | $0.16Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | UPSIn the Money | $18.95In the Money | $20.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 581Out of the Money | UPSIn the Money | $21.35In the Money | $23.55In the Money | $16.40In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | UPSIn the Money | $23.30In the Money | $25.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 924Out of the Money | UPSIn the Money | $25.75In the Money | $29.25In the Money | $28.75In 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 | 119Out of the Money | UPSIn the Money | $31.25In the Money | $34.15In the Money | $30.37In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | UPSIn the Money | $35.70In the Money | $38.95In the Money | $35.39In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | UPSIn the Money | $40.70In the Money | $44.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 455Out of the Money | UPSIn the Money | $45.60In the Money | $48.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | UPSIn the Money | $50.70In the Money | $53.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | UPSIn the Money | $55.65In the Money | $59.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |