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 | $65.25In the Money | $68.20In the Money | $66.75In the Money | $0.40In the Money | 30In the Money | 12In the Money | UPSOut of the Money | $0.00Out 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 | $60.00In the Money | $63.85In 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 | $0.77Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $55.05In the Money | $58.75In 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 | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $50.00In the Money | $53.85In 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 | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $45.00In the Money | $48.85In 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 | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $40.75In the Money | $43.85In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $35.00In the Money | $38.85In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $30.05In the Money | $33.70In 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 | $0.75Out of the Money | $1.01Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $25.00In the Money | $29.00In the Money | $26.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
UPSIn the Money | $21.15In the Money | $23.05In 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 | $0.75Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
UPSIn the Money | $17.55In the Money | $18.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.03Out of the Money | $0.75Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
UPSIn the Money | $16.45In the Money | $17.45In 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 | $0.16Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,481Out of the Money | |
UPSIn the Money | $14.10In the Money | $17.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.04Out of the Money | $0.75Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
UPSIn the Money | $13.60In the Money | $16.10In 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 | $0.75Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
UPSIn the Money | $13.20In the Money | $14.95In the Money | $12.15In the Money | $0.00In the Money | ---In the Money | 15In the Money | UPSOut of the Money | $0.06Out of the Money | $0.75Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
UPSIn the Money | $11.05In the Money | $14.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.09Out of the Money | $0.56Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
UPSIn the Money | $11.25In the Money | $13.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
UPSIn the Money | $10.00In the Money | $11.40In 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 | $0.36Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
UPSIn the Money | $9.00In the Money | $10.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.12Out of the Money | $0.27Out of the Money | $0.26Out of the Money | $-0.09Out of the Money | 1Out of the Money | 55Out of the Money | |
UPSIn the Money | $8.20In the Money | $10.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.31Out of the Money | $0.38Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
UPSIn the Money | $6.40In the Money | $8.95In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | UPSOut of the Money | $0.32Out of the Money | $0.63Out of the Money | $0.49Out of the Money | $-0.09Out of the Money | 2Out of the Money | 26Out of the Money | |
UPSIn the Money | $6.70In the Money | $8.05In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | UPSOut of the Money | $0.54Out of the Money | $0.69Out of the Money | $0.60Out of the Money | $-0.18Out of the Money | 3Out of the Money | 238Out of the Money | |
UPSIn the Money | $5.90In the Money | $7.55In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 8In the Money | UPSOut of the Money | $0.72Out of the Money | $0.93Out of the Money | $0.73Out of the Money | $-0.30Out of the Money | 7Out of the Money | 84Out of the Money | |
UPSIn the Money | $4.75In the Money | $6.75In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | 13In the Money | UPSOut of the Money | $0.89Out of the Money | $2.67Out of the Money | $1.05Out of the Money | $-0.22Out of the Money | 8Out of the Money | 75Out of the Money | |
UPSIn the Money | $4.30In the Money | $5.35In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | 21In the Money | UPSOut of the Money | $0.93Out of the Money | $1.27Out of the Money | $1.35Out of the Money | $-0.16Out of the Money | 6Out of the Money | 75Out of the Money | |
UPSIn the Money | $3.55In the Money | $4.70In the Money | $3.65In the Money | $0.10In the Money | 1In the Money | 139In the Money | UPSOut of the Money | $1.11Out of the Money | $1.78Out of the Money | $1.74Out of the Money | $-0.32Out of the Money | 19Out of the Money | 28Out of the Money | |
UPSIn the Money | $2.80In the Money | $3.65In the Money | $2.95In the Money | $-0.40In the Money | 3In the Money | 48In the Money | UPSNear the Money | $1.89Near the Money | $2.05Near the Money | $2.22Near the Money | $-0.38Near the Money | 18Near the Money | 35Near the Money | |
UPSIn the Money | $2.32In the Money | $2.52In the Money | $2.38In the Money | $0.19In the Money | 7In the Money | 130In the Money | UPSNear the Money | $2.34Near the Money | $2.53Near the Money | $2.69Near the Money | $-0.31Near the Money | 12Near the Money | 74Near the Money | |
UPSUnderlying issue's last price | $1.81Underlying issue's last price | $2.00Underlying issue's last price | $1.88Underlying issue's last price | $-0.04Underlying issue's last price | 8Underlying issue's last price | 43Underlying issue's last price | Filter Table By Strike Price of$147.00Underlying issue's last price | UPSUnderlying issue's last price | $2.87Underlying issue's last price | $3.10Underlying issue's last price | $3.20Underlying issue's last price | $0.15Underlying issue's last price | 15Underlying issue's last price | 16Underlying issue's last price |
UPSNear the Money | $1.40Near the Money | $1.54Near the Money | $1.28Near the Money | $-0.20Near the Money | 12Near the Money | 48Near the Money | UPSIn the Money | $3.50In the Money | $3.65In the Money | $3.70In the Money | $-0.53In the Money | 15In the Money | 30In the Money | |
UPSNear the Money | $1.06Near the Money | $1.18Near the Money | $1.02Near the Money | $-0.14Near the Money | 2Near the Money | 18Near the Money | UPSIn the Money | $3.45In the Money | $5.20In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
UPSNear the Money | $0.79Near the Money | $0.90Near the Money | $0.79Near the Money | $-0.05Near the Money | 13Near the Money | 150Near the Money | UPSIn the Money | $3.40In the Money | $5.75In the Money | $4.99In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
UPSOut of the Money | $0.34Out of the Money | $0.43Out of the Money | $0.36Out of the Money | $-0.04Out of the Money | 9Out of the Money | 88Out of the Money | UPSIn the Money | $6.95In the Money | $7.35In the Money | $11.90In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
UPSOut of the Money | $0.15Out of the Money | $0.21Out of the Money | $0.18Out of the Money | $-0.02Out of the Money | 3Out of the Money | 1,139Out of the Money | UPSIn the Money | $9.15In the Money | $11.10In 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 | $0.29Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | UPSIn the Money | $10.70In the Money | $13.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.03Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.07Out of the Money | 5Out of the Money | 361Out of the Money | UPSIn the Money | $13.20In the Money | $15.85In 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 | $0.22Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 129Out of the Money | UPSIn the Money | $16.20In the Money | $17.70In 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 | $0.07Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | UPSIn the Money | $18.50In the Money | $21.10In the Money | $18.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
UPSOut of the Money | $0.00Out 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 | $21.30In 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 | $0.75Out of the Money | $0.84Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | UPSIn the Money | $23.05In the Money | $24.85In the Money | $24.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
UPSOut of the Money | $0.00Out 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 | $25.20In the Money | $29.05In 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 | $0.38Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | UPSIn the Money | $27.70In the Money | $31.55In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $33.30In the Money | $36.25In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $37.65In the Money | $41.55In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $42.65In the Money | $46.55In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $47.70In the Money | $51.55In 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 | $52.70In the Money | $56.55In 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 | $57.65In the Money | $61.35In 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 | $62.65In the Money | $66.50In 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 | $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 | $67.80In the Money | $71.50In 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 | $72.65In the Money | $76.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |