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 | $71.90In the Money | $73.95In the Money | $72.40In the Money | $0.14In the Money | 5In the Money | 72In the Money | UPSOut of the Money | $0.00Out of the Money | $2.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $65.55In the Money | $69.05In the Money | $67.25In the Money | $-0.85In the Money | 8In the Money | 25In the Money | UPSOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $60.60In the Money | $64.00In the Money | $63.23In the Money | $0.00In the Money | ---In the Money | 2In the Money | UPSOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $56.00In the Money | $59.05In the Money | $57.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | UPSOut of the Money | $0.00Out of the Money | $2.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $51.20In the Money | $54.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.00Out of the Money | $2.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $46.55In the Money | $48.35In the Money | $47.10In the Money | $-0.15In the Money | 2In the Money | 2In the Money | UPSOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
UPSIn the Money | $40.60In the Money | $44.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $35.60In the Money | $39.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $30.70In the Money | $34.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
UPSIn the Money | $26.65In the Money | $28.30In the Money | $27.40In the Money | $0.46In the Money | 4In the Money | 7In the Money | UPSOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
UPSIn the Money | $22.15In the Money | $23.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 171Out of the Money | |
UPSIn the Money | $21.20In the Money | $21.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.00Out of the Money | $0.85Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $20.20In the Money | $20.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.00Out 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 | $19.20In the Money | $19.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.00Out 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 | $18.15In the Money | $18.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
UPSIn the Money | $17.15In the Money | $18.70In the Money | $17.20In the Money | $-0.43In the Money | 2In the Money | 3In the Money | UPSOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 3Out of the Money | 47Out of the Money | |
UPSIn the Money | $16.20In the Money | $16.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
UPSIn the Money | $15.20In 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 | $2.13Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
UPSIn the Money | $14.20In the Money | $14.50In the Money | $15.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | $0.01Out of the Money | $0.66Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
UPSIn the Money | $13.20In the Money | $14.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.00Out of the Money | $0.37Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
UPSIn the Money | $12.20In the Money | $12.50In the Money | $9.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 6Out of the Money | 190Out of the Money | |
UPSIn the Money | $11.20In the Money | $11.50In the Money | $12.40In the Money | $0.00In the Money | ---In the Money | 16In the Money | UPSOut of the Money | $0.01Out of the Money | $1.30Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 5Out of the Money | 55Out of the Money | |
UPSIn the Money | $10.25In 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 | $0.16Out of the Money | $0.16Out of the Money | $0.00Out of the Money | 17Out of the Money | 85Out of the Money | |
UPSIn the Money | $9.20In the Money | $9.50In the Money | $7.95In the Money | $0.00In the Money | ---In the Money | 15In the Money | UPSOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.11Out of the Money | 3Out of the Money | 25Out of the Money | |
UPSIn the Money | $8.05In the Money | $8.50In the Money | $8.64In the Money | $0.00In the Money | ---In the Money | 8In the Money | UPSOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.14Out of the Money | 18Out of the Money | 185Out of the Money | |
UPSIn the Money | $7.15In the Money | $7.50In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 49In the Money | UPSOut of the Money | $0.12Out of the Money | $0.17Out of the Money | $0.14Out of the Money | $-0.09Out of the Money | 28Out of the Money | 1,754Out of the Money | |
UPSIn the Money | $6.15In the Money | $6.50In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | 12In the Money | UPSOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.22Out of the Money | $-0.24Out of the Money | 8Out of the Money | 75Out of the Money | |
UPSIn the Money | $5.30In the Money | $5.60In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | 16In the Money | UPSOut of the Money | $0.33Out of the Money | $0.37Out of the Money | $0.33Out of the Money | $-0.27Out of the Money | 38Out of the Money | 95Out of the Money | |
UPSIn the Money | $4.40In the Money | $4.60In the Money | $4.83In the Money | $0.24In the Money | 10In the Money | 34In the Money | UPSOut of the Money | $0.51Out of the Money | $0.56Out of the Money | $0.48Out of the Money | $-0.38Out of the Money | 9Out of the Money | 210Out of the Money | |
UPSIn the Money | $3.55In the Money | $3.75In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 56In the Money | UPSOut of the Money | $0.78Out of the Money | $0.83Out of the Money | $0.80Out of the Money | $-0.38Out of the Money | 30Out of the Money | 181Out of the Money | |
UPSIn the Money | $2.77In the Money | $2.90In the Money | $2.82In the Money | $-0.16In the Money | 7In the Money | 147In the Money | UPSNear the Money | $1.13Near the Money | $1.19Near the Money | $1.09Near the Money | $-0.51Near the Money | 24Near the Money | 651Near the Money | |
UPSIn the Money | $2.05In the Money | $2.21In the Money | $2.15In the Money | $-0.11In the Money | 123In the Money | 185In the Money | UPSNear the Money | $1.59Near the Money | $1.69Near the Money | $1.52Near the Money | $-0.51Near the Money | 103Near the Money | 145Near the Money | |
UPSUnderlying issue's last price | $1.49Underlying issue's last price | $1.58Underlying issue's last price | $1.62Underlying issue's last price | $-0.28Underlying issue's last price | 80Underlying issue's last price | 342Underlying issue's last price | Filter Table By Strike Price of$147.00Underlying issue's last price | UPSUnderlying issue's last price | $2.17Underlying issue's last price | $2.31Underlying issue's last price | $2.10Underlying issue's last price | $-0.55Underlying issue's last price | 41Underlying issue's last price | 199Underlying issue's last price |
UPSNear the Money | $1.02Near the Money | $1.10Near the Money | $1.12Near the Money | $-0.18Near the Money | 212Near the Money | 205Near the Money | UPSIn the Money | $2.79In the Money | $2.99In the Money | $2.82In the Money | $-0.28In the Money | 18In the Money | 224In the Money | |
UPSNear the Money | $0.71Near the Money | $0.73Near the Money | $0.73Near the Money | $-0.43Near the Money | 2,421Near the Money | 116Near the Money | UPSIn the Money | $3.55In the Money | $3.80In the Money | $3.65In the Money | $-0.35In the Money | 5In the Money | 389In the Money | |
UPSNear the Money | $0.41Near the Money | $0.47Near the Money | $0.46Near the Money | $-0.12Near the Money | 264Near the Money | 383Near the Money | UPSIn the Money | $4.40In the Money | $4.65In the Money | $4.50In the Money | $0.25In the Money | 6In the Money | 256In the Money | |
UPSOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.06Out of the Money | 220Out of the Money | 521Out of the Money | UPSIn the Money | $6.70In the Money | $7.00In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 225In the Money | |
UPSOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.05Out of the Money | 421Out of the Money | 493Out of the Money | UPSIn the Money | $9.15In the Money | $9.40In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 1Out of the Money | 42Out of the Money | UPSIn the Money | $11.65In the Money | $11.90In the Money | $11.75In the Money | $0.20In the Money | 7In the Money | 12In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 5Out of the Money | 3,999Out of the Money | UPSIn the Money | $13.40In the Money | $14.40In the Money | $14.35In the Money | $1.02In the Money | 1In the Money | 13In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | UPSIn the Money | $16.55In the Money | $16.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.83Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 577Out of the Money | UPSIn the Money | $19.10In the Money | $19.40In the Money | $19.10In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
UPSOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.96Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | UPSIn the Money | $21.60In the Money | $21.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 637Out of the Money | UPSIn the Money | $24.05In the Money | $24.40In the Money | $23.75In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
UPSOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | UPSIn the Money | $25.40In the Money | $27.40In the Money | $22.85In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
UPSOut of the Money | $0.00Out of the Money | $2.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $27.75In the Money | $30.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | UPSIn the Money | $32.50In the Money | $35.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.00Out of the Money | $2.12Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | UPSIn the Money | $37.45In the Money | $40.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $42.50In the Money | $45.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | UPSIn the Money | $47.70In the Money | $50.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $52.50In the Money | $55.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $57.45In the Money | $60.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.00Out of the Money | $2.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $62.55In the Money | $65.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.00Out of the Money | $2.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $67.40In the Money | $70.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.00Out of the Money | $2.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $72.40In the Money | $75.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |