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 | $75.70In the Money | $79.40In the Money | $77.43In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
UPSIn the Money | $70.65In the Money | $74.60In the Money | $64.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.00Out of the Money | $0.76Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 155Out of the Money | |
UPSIn the Money | $65.70In the Money | $69.70In the Money | $59.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.00Out of the Money | $0.76Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
UPSIn the Money | $60.70In the Money | $64.65In 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 | $0.16Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
UPSIn the Money | $55.75In the Money | $59.70In 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 | $0.16Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | |
UPSIn the Money | $50.80In the Money | $54.80In 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 | $0.15Out 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 | $45.80In the Money | $49.80In the Money | $47.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 704Out of the Money | |
UPSIn the Money | $40.85In the Money | $44.75In 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 | $35.90In the Money | $39.85In 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 | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | |
UPSIn the Money | $31.00In the Money | $34.70In the Money | $30.82In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,651Out of the Money | |
UPSIn the Money | $26.25In the Money | $28.95In the Money | $27.00In the Money | $0.00In the Money | ---In the Money | 16In the Money | UPSOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.07Out of the Money | $0.01Out of the Money | 11Out of the Money | 948Out of the Money | |
UPSIn the Money | $22.10In the Money | $24.05In the Money | $24.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | UPSOut of the Money | $0.04Out of the Money | $0.16Out of the Money | $0.11Out of the Money | $0.00Out of the Money | 1Out of the Money | 2,406Out of the Money | |
UPSIn the Money | $17.60In the Money | $18.35In the Money | $17.83In the Money | $0.81In the Money | 20In the Money | 48In the Money | UPSOut of the Money | $0.13Out of the Money | $0.43Out of the Money | $0.26Out of the Money | $0.03Out of the Money | 4Out of the Money | 2,372Out of the Money | |
UPSIn the Money | $12.45In the Money | $14.60In the Money | $13.15In the Money | $0.00In the Money | ---In the Money | 30In the Money | UPSOut of the Money | $0.43Out of the Money | $0.48Out of the Money | $0.50Out of the Money | $0.06Out of the Money | 4Out of the Money | 1,825Out of the Money | |
UPSIn the Money | $8.90In the Money | $9.15In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 433In the Money | UPSOut of the Money | $1.03Out of the Money | $1.11Out of the Money | $1.07Out of the Money | $-0.17Out of the Money | 8Out of the Money | 3,534Out of the Money | |
UPSUnderlying issue's last price | $5.25Underlying issue's last price | $5.40Underlying issue's last price | $5.45Underlying issue's last price | $0.23Underlying issue's last price | 14Underlying issue's last price | 1,827Underlying issue's last price | Filter Table By Strike Price of$145.00Underlying issue's last price | UPSUnderlying issue's last price | $2.40Underlying issue's last price | $2.44Underlying issue's last price | $2.42Underlying issue's last price | $-0.18Underlying issue's last price | 3Underlying issue's last price | 1,760Underlying issue's last price |
UPSNear the Money | $2.62Near the Money | $2.70Near the Money | $2.62Near the Money | $0.03Near the Money | 14Near the Money | 3,127Near the Money | UPSIn the Money | $4.70In the Money | $4.85In the Money | $4.70In the Money | $-0.74In the Money | 1In the Money | 2,731In the Money | |
UPSOut of the Money | $1.04Out of the Money | $1.11Out of the Money | $1.07Out of the Money | $0.02Out of the Money | 33Out of the Money | 2,676Out of the Money | UPSIn the Money | $7.65In the Money | $8.85In the Money | $8.35In the Money | $-0.52In the Money | 2In the Money | 1,587In the Money | |
UPSOut of the Money | $0.30Out of the Money | $0.46Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,923Out of the Money | UPSIn the Money | $12.30In the Money | $14.40In the Money | $13.50In the Money | $0.00In the Money | ---In the Money | 979In the Money | |
UPSOut of the Money | $0.08Out of the Money | $0.21Out of the Money | $0.14Out of the Money | $0.01Out of the Money | 1Out of the Money | 2,644Out of the Money | UPSIn the Money | $17.65In the Money | $19.25In the Money | $19.19In the Money | $0.00In the Money | ---In the Money | 291In the Money | |
UPSOut of the Money | $0.03Out of the Money | $0.20Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,268Out of the Money | UPSIn the Money | $22.50In the Money | $23.20In the Money | $23.45In the Money | $0.00In the Money | ---In the Money | 199In the Money | |
UPSOut of the Money | $0.02Out of the Money | $0.14Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,316Out of the Money | UPSIn the Money | $26.00In the Money | $29.85In the Money | $32.00In the Money | $0.00In the Money | ---In the Money | 3,975In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.17Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,161Out of the Money | UPSIn the Money | $30.85In the Money | $34.85In the Money | $24.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,876Out of the Money | UPSIn the Money | $35.85In the Money | $39.85In the Money | $37.03In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,239Out of the Money | UPSIn the Money | $40.85In the Money | $44.85In the Money | $40.63In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 294Out of the Money | UPSIn the Money | $45.85In the Money | $49.85In the Money | $48.22In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 533Out of the Money | UPSIn the Money | $50.85In the Money | $54.80In the Money | $49.17In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | UPSIn the Money | $60.85In the Money | $64.80In the Money | $55.75In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | UPSIn the Money | $71.05In the Money | $74.80In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 340Out of the Money | UPSIn the Money | $81.05In the Money | $84.80In 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 | $0.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | UPSIn the Money | $90.85In the Money | $94.80In 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 | $0.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | UPSIn the Money | $101.05In the Money | $104.80In 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 | $0.16Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | UPSIn the Money | $110.85In the Money | $114.80In 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 | $0.16Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | UPSIn the Money | $121.15In the Money | $124.85In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | UPSIn the Money | $130.85In the Money | $134.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |