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 | $63.30In the Money | $66.80In the Money | $67.00In the Money | $-1.65In the Money | 1In the Money | 3In the Money | UPSOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
UPSIn the Money | $58.85In the Money | $61.85In the Money | $63.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 155Out of the Money | |
UPSIn the Money | $53.95In the Money | $56.85In the Money | $68.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
UPSIn the Money | $48.60In the Money | $51.85In the Money | $72.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.00Out of the Money | $1.33Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
UPSIn the Money | $44.00In the Money | $46.25In the Money | $57.25In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | |
UPSIn the Money | $39.20In the Money | $41.15In the Money | $50.38In the Money | $0.00In the Money | ---In the Money | 4In the Money | UPSOut of the Money | $0.00Out of the Money | $1.56Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,122Out of the Money | |
UPSIn the Money | $34.05In the Money | $36.25In the Money | $35.70In the Money | $-2.70In the Money | 1In the Money | 5In the Money | UPSOut of the Money | $0.00Out of the Money | $0.13Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 704Out of the Money | |
UPSIn the Money | $28.20In the Money | $31.95In the Money | $42.50In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 153Out of the Money | |
UPSIn the Money | $23.60In the Money | $26.10In the Money | $37.70In 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 | $0.03Out of the Money | $-0.02Out of the Money | 4Out of the Money | 177Out of the Money | |
UPSIn the Money | $19.40In the Money | $22.00In the Money | $30.82In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | $0.03Out of the Money | $0.20Out of the Money | $0.09Out of the Money | $0.06Out of the Money | 4Out of the Money | 2,646Out of the Money | |
UPSIn the Money | $13.40In the Money | $17.00In the Money | $15.20In the Money | $-5.99In the Money | 4In the Money | 27In the Money | UPSOut of the Money | $0.10Out of the Money | $0.17Out of the Money | $0.13Out of the Money | $0.09Out of the Money | 12Out of the Money | 940Out of the Money | |
UPSIn the Money | $9.75In the Money | $11.30In the Money | $24.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | UPSOut of the Money | $0.37Out of the Money | $0.41Out of the Money | $0.40Out of the Money | $0.19Out of the Money | 25Out of the Money | 2,210Out of the Money | |
UPSUnderlying issue's last price | $5.90Underlying issue's last price | $6.25Underlying issue's last price | $6.49Underlying issue's last price | $-1.76Underlying issue's last price | 6Underlying issue's last price | 133Underlying issue's last price | Filter Table By Strike Price of$130.00Underlying issue's last price | UPSUnderlying issue's last price | $1.14Underlying issue's last price | $1.18Underlying issue's last price | $1.15Underlying issue's last price | $0.54Underlying issue's last price | 217Underlying issue's last price | 2,275Underlying issue's last price |
UPSNear the Money | $2.86Near the Money | $2.94Near the Money | $2.90Near the Money | $-1.05Near the Money | 47Near the Money | 58Near the Money | UPSIn the Money | $2.87In the Money | $3.05In the Money | $3.00In the Money | $1.12In the Money | 405In the Money | 2,049In the Money | |
UPSNear the Money | $2.39Near the Money | $2.46Near the Money | $2.44Near the Money | $-1.01Near the Money | 125Near the Money | 30Near the Money | UPSIn the Money | $3.40In the Money | $3.55In the Money | $3.45In the Money | $1.17In the Money | 95In the Money | 122In the Money | |
UPSNear the Money | $1.95Near the Money | $2.03Near the Money | $2.00Near the Money | $-1.07Near the Money | 24Near the Money | 22Near the Money | UPSIn the Money | $4.00In the Money | $4.10In the Money | $4.00In the Money | $1.43In the Money | 107In the Money | 396In the Money | |
UPSOut of the Money | $1.52Out of the Money | $1.68Out of the Money | $1.64Out of the Money | $-0.87Out of the Money | 29Out of the Money | 42Out of the Money | UPSIn the Money | $4.60In the Money | $4.85In the Money | $4.67In the Money | $1.57In the Money | 51In the Money | 353In the Money | |
UPSOut of the Money | $1.22Out of the Money | $1.34Out of the Money | $1.28Out of the Money | $-0.81Out of the Money | 278Out of the Money | 95Out of the Money | UPSIn the Money | $4.35In the Money | $5.60In the Money | $5.06In the Money | $1.49In the Money | 18In the Money | 615In the Money | |
UPSOut of the Money | $0.97Out of the Money | $1.23Out of the Money | $1.03Out of the Money | $-1.01Out of the Money | 284Out of the Money | 611Out of the Money | UPSIn the Money | $6.05In the Money | $6.35In the Money | $6.24In the Money | $2.29In the Money | 150In the Money | 5,055In the Money | |
UPSOut of the Money | $0.76Out of the Money | $0.86Out of the Money | $0.80Out of the Money | $-0.72Out of the Money | 99Out of the Money | 83Out of the Money | UPSIn the Money | $5.90In the Money | $8.15In the Money | $6.35In the Money | $1.18In the Money | 5In the Money | 44In the Money | |
UPSOut of the Money | $0.59Out of the Money | $0.68Out of the Money | $0.64Out of the Money | $-0.56Out of the Money | 75Out of the Money | 231Out of the Money | UPSIn the Money | $7.70In the Money | $8.30In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 290In the Money | |
UPSOut of the Money | $0.46Out of the Money | $0.53Out of the Money | $0.51Out of the Money | $-0.37Out of the Money | 127Out of the Money | 234Out of the Money | UPSIn the Money | $7.60In the Money | $9.00In the Money | $6.60In the Money | $0.70In the Money | 2In the Money | 104In the Money | |
UPSOut of the Money | $0.36Out of the Money | $0.42Out of the Money | $0.41Out of the Money | $-0.28Out of the Money | 10Out of the Money | 103Out of the Money | UPSIn the Money | $9.35In the Money | $10.05In the Money | $8.13In the Money | $0.53In the Money | 14In the Money | 166In the Money | |
UPSOut of the Money | $0.30Out of the Money | $0.36Out of the Money | $0.37Out of the Money | $-0.18Out of the Money | 101Out of the Money | 1,827Out of the Money | UPSIn the Money | $10.35In the Money | $11.55In the Money | $10.20In the Money | $1.75In the Money | 41In the Money | 2,016In the Money | |
UPSOut of the Money | $0.21Out of the Money | $0.29Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 395Out of the Money | UPSIn the Money | $10.45In the Money | $12.60In the Money | $10.84In the Money | $2.97In the Money | 2In the Money | 98In the Money | |
UPSOut of the Money | $0.17Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $-0.11Out of the Money | 19Out of the Money | 112Out of the Money | UPSIn the Money | $12.15In the Money | $13.95In the Money | $8.79In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
UPSOut of the Money | $0.03Out of the Money | $0.22Out of the Money | $0.21Out of the Money | $-0.03Out of the Money | 1Out of the Money | 247Out of the Money | UPSIn the Money | $12.90In the Money | $14.50In the Money | $12.05In the Money | $7.75In the Money | 4In the Money | 20In the Money | |
UPSOut of the Money | $0.07Out of the Money | $0.23Out of the Money | $0.18Out of the Money | $-0.05Out of the Money | 6Out of the Money | 218Out of the Money | UPSIn the Money | $14.05In the Money | $15.30In the Money | $13.10In the Money | $3.87In the Money | 17In the Money | 3In the Money | |
UPSOut of the Money | $0.10Out of the Money | $0.32Out of the Money | $0.12Out of the Money | $-0.06Out of the Money | 232Out of the Money | 3,496Out of the Money | UPSIn the Money | $15.40In the Money | $15.85In the Money | $15.50In the Money | $2.50In the Money | 18In the Money | 1,032In the Money | |
UPSOut of the Money | $0.05Out of the Money | $0.22Out of the Money | $0.23Out of the Money | $0.10Out of the Money | 22Out of the Money | 244Out of the Money | UPSIn the Money | $16.75In the Money | $19.30In the Money | $12.05In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
UPSOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 46Out of the Money | 3,053Out of the Money | UPSIn the Money | $20.20In the Money | $21.70In the Money | $20.05In the Money | $1.60In the Money | 1,135In the Money | 531In the Money | |
UPSOut of the Money | $0.03Out of the Money | $0.19Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | UPSIn the Money | $21.70In the Money | $24.90In 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 | $0.09Out of the Money | $0.09Out of the Money | $0.02Out of the Money | 3Out of the Money | 4,166Out of the Money | UPSIn the Money | $24.35In the Money | $27.00In the Money | $16.80In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | UPSIn the Money | $25.95In the Money | $28.65In 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 | $0.08Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 12Out of the Money | 2,644Out of the Money | UPSIn the Money | $29.10In the Money | $31.75In the Money | $28.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.02Out 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 | $30.95In the Money | $33.65In the Money | $22.80In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,289Out of the Money | UPSIn the Money | $33.45In the Money | $36.10In the Money | $35.10In the Money | $2.75In the Money | 4In the Money | 3In the Money | |
UPSOut of the Money | $0.01Out 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 | $36.20In the Money | $39.05In 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 | $0.08Out of the Money | $0.08Out of the Money | $0.04Out of the Money | 2Out of the Money | 3,306Out of the Money | UPSIn the Money | $39.10In the Money | $42.05In the Money | $40.00In the Money | $1.55In the Money | 1,170In the Money | 699In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,126Out of the Money | UPSIn the Money | $43.45In the Money | $46.25In the Money | $33.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 2Out of the Money | 2,876Out of the Money | UPSIn the Money | $48.80In the Money | $51.90In the Money | $36.74In 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 | $0.05Out of the Money | $0.01Out of the Money | 4Out of the Money | 1,230Out of the Money | UPSIn the Money | $53.45In the Money | $56.10In the Money | $41.76In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 289Out of the Money | UPSIn the Money | $58.70In the Money | $61.50In the Money | $46.54In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.70Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 528Out of the Money | UPSIn the Money | $63.65In the Money | $66.20In the Money | $51.56In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | UPSIn the Money | $74.15In the Money | $77.00In the Money | $55.75In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | UPSIn the Money | $83.90In the Money | $87.00In the Money | $59.72In 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 | $0.01Out of the Money | $0.00Out of the Money | 31Out of the Money | 340Out of the Money | UPSIn the Money | $93.55In the Money | $96.20In the Money | $73.65In 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 | 32Out of the Money | UPSIn the Money | $104.05In the Money | $106.50In the Money | $94.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.00Out of the Money | $1.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | UPSIn the Money | $113.85In the Money | $116.80In 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 | $0.36Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | UPSIn the Money | $123.00In the Money | $127.60In 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 | $0.56Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | UPSIn the Money | $133.45In the Money | $136.40In 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 | $0.36Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | UPSIn the Money | $143.55In the Money | $146.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |