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 | $64.70In the Money | $66.40In the Money | $65.55In the Money | $-3.90In the Money | 5In the Money | 16In 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 | $58.75In the Money | $61.50In 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 | $55.05In the Money | $57.25In 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 | $2.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $49.70In the Money | $51.85In 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 | $1.47Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $44.60In the Money | $47.70In 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 | $1.47Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
UPSIn the Money | $39.75In the Money | $42.25In 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 | $1.47Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $34.90In the Money | $37.45In 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 | $1.47Out 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 | $32.20In 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 | $1.47Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $25.10In the Money | $27.10In the Money | $25.75In the Money | $-3.15In the Money | 6In the Money | 19In the Money | UPSOut of the Money | $0.00Out of the Money | $1.48Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
UPSIn the Money | $20.10In the Money | $21.60In 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 | $1.29Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
UPSIn the Money | $16.00In the Money | $17.90In 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 | $1.30Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
UPSIn the Money | $15.10In the Money | $16.90In the Money | $13.61In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
UPSIn the Money | $14.35In the Money | $16.00In 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 | $0.50Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
UPSIn the Money | $12.40In the Money | $14.20In 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 | $0.50Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
UPSIn the Money | $11.85In the Money | $12.90In 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 | $0.15Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 8Out of the Money | 43Out of the Money | |
UPSIn the Money | $11.50In the Money | $13.10In the Money | $12.00In the Money | $12.00In the Money | 1In the Money | ---In the Money | UPSOut of the Money | $0.03Out of the Money | $0.48Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
UPSIn the Money | $9.40In the Money | $12.00In 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 | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 166Out of the Money | |
UPSIn the Money | $9.30In the Money | $10.80In 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 | $0.49Out of the Money | $0.07Out of the Money | $0.01Out of the Money | 1Out of the Money | 14Out of the Money | |
UPSIn the Money | $8.10In the Money | $8.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.06Out of the Money | $0.16Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 514Out of the Money | |
UPSIn the Money | $6.55In the Money | $8.15In the Money | $7.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.09Out of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
UPSIn the Money | $6.40In the Money | $7.80In the Money | $10.16In the Money | $0.00In the Money | ---In the Money | 5In the Money | UPSOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.15Out of the Money | $-0.15Out of the Money | 9Out of the Money | 33Out of the Money | |
UPSIn the Money | $3.90In the Money | $6.40In the Money | $6.34In the Money | $6.34In the Money | 6In the Money | ---In the Money | UPSOut of the Money | $0.23Out of the Money | $0.27Out of the Money | $0.21Out of the Money | $0.11Out of the Money | 23Out of the Money | 154Out of the Money | |
UPSIn the Money | $4.35In the Money | $6.10In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.34Out of the Money | $0.40Out of the Money | $0.35Out of the Money | $0.14Out of the Money | 42Out of the Money | 78Out of the Money | |
UPSIn the Money | $4.05In the Money | $5.25In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | UPSOut of the Money | $0.48Out of the Money | $0.56Out of the Money | $0.54Out of the Money | $0.32Out of the Money | 50Out of the Money | 55Out of the Money | |
UPSIn the Money | $3.35In the Money | $3.55In the Money | $7.47In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSNear the Money | $0.69Near the Money | $0.80Near the Money | $0.76Near the Money | $0.36Near the Money | 30Near the Money | 20Near the Money | |
UPSIn the Money | $2.69In the Money | $2.82In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | 36In the Money | UPSNear the Money | $1.01Near the Money | $1.09Near the Money | $1.05Near the Money | $0.52Near the Money | 49Near the Money | 69Near the Money | |
UPSUnderlying issue's last price | $2.10Underlying issue's last price | $2.20Underlying issue's last price | $2.31Underlying issue's last price | $-1.37Underlying issue's last price | 78Underlying issue's last price | 232Underlying issue's last price | Filter Table By Strike Price of$145.00Underlying issue's last price | UPSUnderlying issue's last price | $1.39Underlying issue's last price | $1.47Underlying issue's last price | $1.43Underlying issue's last price | $0.84Underlying issue's last price | 83Underlying issue's last price | 131Underlying issue's last price |
UPSNear the Money | $1.58Near the Money | $1.67Near the Money | $1.67Near the Money | $-2.19Near the Money | 127Near the Money | 60Near the Money | UPSIn the Money | $1.87In the Money | $1.94In the Money | $1.93In the Money | $0.83In the Money | 55In the Money | 79In the Money | |
UPSNear the Money | $1.16Near the Money | $1.22Near the Money | $1.23Near the Money | $-0.98Near the Money | 164Near the Money | 101Near the Money | UPSIn the Money | $2.44In the Money | $2.53In the Money | $2.44In the Money | $0.85In the Money | 53In the Money | 84In the Money | |
UPSNear the Money | $0.82Near the Money | $0.89Near the Money | $0.86Near the Money | $-0.83Near the Money | 194Near the Money | 76Near the Money | UPSIn the Money | $3.05In the Money | $3.25In the Money | $2.89In the Money | $1.06In the Money | 26In the Money | 107In the Money | |
UPSOut of the Money | $0.57Out of the Money | $0.62Out of the Money | $0.58Out of the Money | $-0.77Out of the Money | 68Out of the Money | 342Out of the Money | UPSIn the Money | $2.98In the Money | $4.10In the Money | $2.83In the Money | $0.23In the Money | 6In the Money | 33In the Money | |
UPSOut of the Money | $0.37Out of the Money | $0.46Out of the Money | $0.44Out of the Money | $-0.49Out of the Money | 137Out of the Money | 433Out of the Money | UPSIn the Money | $4.55In the Money | $5.50In the Money | $4.35In the Money | $1.15In the Money | 8In the Money | 114In the Money | |
UPSOut of the Money | $0.09Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $-0.26Out of the Money | 47Out of the Money | 531Out of the Money | UPSIn the Money | $6.80In the Money | $8.30In the Money | $5.97In the Money | $1.47In the Money | 2In the Money | 21In the Money | |
UPSOut of the Money | $0.04Out of the Money | $0.11Out of the Money | $0.07Out of the Money | $-0.07Out of the Money | 21Out of the Money | 365Out of the Money | UPSIn the Money | $8.40In the Money | $10.45In the Money | $8.45In the Money | $1.85In the Money | 1In the Money | 22In the Money | |
UPSOut of the Money | $0.02Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 1Out of the Money | 67Out 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 | $0.12Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | UPSIn the Money | $14.30In the Money | $15.75In the Money | $12.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | UPSIn the Money | $16.80In the Money | $18.15In 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 | $0.50Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 223Out of the Money | UPSIn the Money | $19.35In the Money | $20.70In 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 | $1.28Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | UPSIn the Money | $21.85In the Money | $22.85In 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 | $1.28Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | UPSIn the Money | $24.05In the Money | $26.80In 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 | $0.18Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | UPSIn the Money | $25.25In the Money | $27.75In 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 | $1.28Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | UPSIn the Money | $28.10In the Money | $30.60In 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 | $1.47Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $33.00In the Money | $36.35In 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 | $37.70In the Money | $40.60In 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 | $43.40In the Money | $45.05In 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 | $1.67Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $48.10In the Money | $51.10In 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 | $1.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $53.45In the Money | $55.50In 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 | $1.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $58.00In the Money | $60.20In 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 | $1.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $62.45In the Money | $65.40In 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 | $1.47Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $67.45In the Money | $70.40In 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 | $72.85In the Money | $75.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |