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 | $77.00In the Money | $80.60In 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 | $72.55In the Money | $75.60In 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 | $0.16Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 155Out of the Money | |
UPSIn the Money | $67.00In the Money | $70.65In the Money | $69.00In the Money | $9.50In the Money | 1In 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 | 41Out of the Money | |
UPSIn the Money | $62.15In the Money | $65.40In 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 | $57.25In the Money | $60.65In 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 | $52.60In the Money | $55.75In 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 | $47.75In the Money | $50.80In the Money | $48.05In the Money | $0.00In the Money | ---In the Money | 4In the Money | UPSOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 704Out of the Money | |
UPSIn the Money | $42.10In the Money | $45.75In 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 | $37.50In the Money | $40.85In the Money | $37.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 180Out of the Money | |
UPSIn the Money | $33.20In the Money | $35.85In 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 | $0.18Out 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 | $27.60In the Money | $30.85In 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 | $0.19Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 6Out of the Money | 943Out of the Money | |
UPSIn the Money | $23.05In the Money | $24.75In the Money | $26.89In the Money | $2.64In the Money | 1In the Money | 2In the Money | UPSOut of the Money | $0.03Out of the Money | $0.17Out of the Money | $0.09Out of the Money | $0.02Out of the Money | 8Out of the Money | 2,217Out of the Money | |
UPSIn the Money | $17.95In the Money | $20.75In the Money | $20.98In the Money | $0.00In the Money | ---In the Money | 49In the Money | UPSOut of the Money | $0.08Out of the Money | $0.31Out of the Money | $0.12Out of the Money | $-0.03Out of the Money | 4Out of the Money | 2,121Out of the Money | |
UPSIn the Money | $13.50In the Money | $14.85In the Money | $17.50In the Money | $1.40In the Money | 1In the Money | 31In the Money | UPSOut of the Money | $0.39Out of the Money | $0.43Out of the Money | $0.40Out of the Money | $0.16Out of the Money | 24Out of the Money | 1,824Out of the Money | |
UPSIn the Money | $9.10In the Money | $9.90In the Money | $11.30In the Money | $-0.62In the Money | 35In the Money | 428In the Money | UPSOut of the Money | $0.94Out of the Money | $1.00Out of the Money | $0.89Out of the Money | $0.35Out of the Money | 2,317Out of the Money | 3,592Out of the Money | |
UPSUnderlying issue's last price | $5.85Underlying issue's last price | $6.15Underlying issue's last price | $7.10Underlying issue's last price | $-0.67Underlying issue's last price | 19Underlying issue's last price | 1,773Underlying issue's last price | Filter Table By Strike Price of$145.00Underlying issue's last price | UPSUnderlying issue's last price | $2.15Underlying issue's last price | $2.24Underlying issue's last price | $2.09Underlying issue's last price | $0.69Underlying issue's last price | 133Underlying issue's last price | 2,122Underlying issue's last price |
UPSNear the Money | $3.10Near the Money | $3.20Near the Money | $3.35Near the Money | $-0.75Near the Money | 184Near the Money | 3,427Near the Money | UPSIn the Money | $4.35In the Money | $4.50In the Money | $4.23In the Money | $1.23In the Money | 603In the Money | 2,668In the Money | |
UPSOut of the Money | $1.34Out of the Money | $1.43Out of the Money | $1.57Out of the Money | $-0.59Out of the Money | 379Out of the Money | 2,880Out of the Money | UPSIn the Money | $7.65In the Money | $7.90In the Money | $6.65In the Money | $0.50In the Money | 140In the Money | 1,578In the Money | |
UPSOut of the Money | $0.49Out of the Money | $0.58Out of the Money | $0.57Out of the Money | $-0.29Out of the Money | 238Out of the Money | 4,185Out of the Money | UPSIn the Money | $11.60In the Money | $12.70In the Money | $10.35In the Money | $-0.59In the Money | 10In the Money | 877In the Money | |
UPSOut of the Money | $0.18Out of the Money | $0.25Out of the Money | $0.22Out of the Money | $-0.12Out of the Money | 87Out of the Money | 2,682Out of the Money | UPSIn the Money | $16.55In the Money | $17.60In the Money | $14.60In the Money | $-0.45In the Money | 9In the Money | 262In the Money | |
UPSOut of the Money | $0.05Out of the Money | $0.18Out of the Money | $0.11Out of the Money | $0.05Out of the Money | 10Out of the Money | 3,268Out of the Money | UPSIn the Money | $21.45In the Money | $23.10In the Money | $20.95In the Money | $1.25In the Money | 383In the Money | 21In the Money | |
UPSOut of the Money | $0.03Out of the Money | $0.13Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 5Out of the Money | 3,312Out of the Money | UPSIn the Money | $25.50In the Money | $27.70In the Money | $25.94In the Money | $1.23In the Money | 4,740In the Money | 2,674In the Money | |
UPSOut of the Money | $0.02Out of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.12Out of the Money | 2Out of the Money | 6,167Out of the Money | UPSIn the Money | $29.80In the Money | $33.55In the Money | $30.60In the Money | $0.65In the Money | 3,000In the Money | ---In the Money | |
UPSOut of the Money | $0.02Out 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 | $34.85In the Money | $38.45In the Money | $37.03In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
UPSOut of the Money | $0.02Out of the Money | $0.16Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,230Out of the Money | UPSIn the Money | $39.95In the Money | $43.60In 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 | 273Out of the Money | UPSIn the Money | $44.80In the Money | $47.70In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 533Out of the Money | UPSIn the Money | $49.85In the Money | $53.15In the Money | $49.17In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | UPSIn the Money | $59.90In the Money | $62.50In 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 | $69.85In the Money | $73.35In the Money | $59.72In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 340Out of the Money | UPSIn the Money | $80.05In the Money | $83.00In the Money | $73.65In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | UPSIn the Money | $89.85In the Money | $92.55In the Money | $94.00In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | UPSIn the Money | $99.80In the Money | $103.45In 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 | $0.15Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 3Out of the Money | 111Out of the Money | UPSIn the Money | $109.80In the Money | $113.55In 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 | $0.16Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | UPSIn the Money | $119.85In the Money | $123.70In 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 | $0.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | UPSIn the Money | $129.80In the Money | $132.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |