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 | $78.20In the Money | $82.15In 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 | $73.60In the Money | $77.10In 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 | $1.67Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 155Out of the Money | |
UPSIn the Money | $69.00In the Money | $72.15In the Money | $69.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | $0.00Out of the Money | $1.87Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
UPSIn the Money | $63.55In the Money | $67.00In 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 | $2.06Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
UPSIn the Money | $59.15In the Money | $61.95In 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 | $1.66Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | |
UPSIn the Money | $53.35In the Money | $57.00In 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 | $2.13Out 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 | $48.50In the Money | $52.30In 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 | $0.52Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 704Out of the Money | |
UPSIn the Money | $43.50In the Money | $47.35In 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 | $38.45In the Money | $41.90In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 180Out of the Money | |
UPSIn the Money | $34.25In the Money | $37.40In the Money | $30.82In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | $0.00Out of the Money | $0.43Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,656Out of the Money | |
UPSIn the Money | $28.60In the Money | $31.30In 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 | $0.17Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 937Out of the Money | |
UPSIn the Money | $24.75In the Money | $26.45In the Money | $24.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | UPSOut of the Money | $0.02Out of the Money | $0.30Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,211Out of the Money | |
UPSIn the Money | $19.70In the Money | $20.95In the Money | $20.98In the Money | $0.00In the Money | ---In the Money | 49In the Money | UPSOut of the Money | $0.04Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $-0.14Out of the Money | 7Out of the Money | 2,125Out of the Money | |
UPSIn the Money | $14.50In the Money | $17.20In the Money | $17.50In the Money | $0.00In the Money | ---In the Money | 31In the Money | UPSOut of the Money | $0.20Out of the Money | $0.24Out of the Money | $0.23Out of the Money | $-0.13Out of the Money | 12Out of the Money | 1,838Out of the Money | |
UPSIn the Money | $10.40In the Money | $11.20In the Money | $11.24In the Money | $1.44In the Money | 3In the Money | 431In the Money | UPSOut of the Money | $0.56Out of the Money | $0.64Out of the Money | $0.57Out of the Money | $-0.30Out of the Money | 34Out of the Money | 5,131Out of the Money | |
UPSUnderlying issue's last price | $6.80Underlying issue's last price | $7.05Underlying issue's last price | $6.60Underlying issue's last price | $0.80Underlying issue's last price | 4Underlying issue's last price | 1,764Underlying issue's last price | Filter Table By Strike Price of$145.00Underlying issue's last price | UPSUnderlying issue's last price | $1.45Underlying issue's last price | $1.54Underlying issue's last price | $1.48Underlying issue's last price | $-0.57Underlying issue's last price | 33Underlying issue's last price | 1,977Underlying issue's last price |
UPSNear the Money | $3.65Near the Money | $3.75Near the Money | $3.80Near the Money | $0.74Near the Money | 61Near the Money | 3,368Near the Money | UPSIn the Money | $3.20In the Money | $3.40In the Money | $3.41In the Money | $-0.64In the Money | 5In the Money | 2,677In the Money | |
UPSOut of the Money | $1.58Out of the Money | $1.69Out of the Money | $1.69Out of the Money | $0.40Out of the Money | 242Out of the Money | 3,008Out of the Money | UPSIn the Money | $6.10In the Money | $6.45In the Money | $6.65In the Money | $0.00In the Money | ---In the Money | 1,551In the Money | |
UPSOut of the Money | $0.57Out of the Money | $0.65Out of the Money | $0.63Out of the Money | $0.16Out of the Money | 87Out of the Money | 4,285Out of the Money | UPSIn the Money | $10.15In the Money | $10.85In the Money | $10.40In the Money | $0.05In the Money | 1In the Money | 870In the Money | |
UPSOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.23Out of the Money | $0.07Out of the Money | 16Out of the Money | 2,655Out of the Money | UPSIn the Money | $14.65In the Money | $15.75In the Money | $15.25In the Money | $0.65In the Money | 450In the Money | 25In the Money | |
UPSOut of the Money | $0.06Out of the Money | $0.22Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 1Out of the Money | 3,268Out of the Money | UPSIn the Money | $19.40In the Money | $21.95In the Money | $19.70In the Money | $-1.75In the Money | 647In the Money | 17In the Money | |
UPSOut of the Money | $0.03Out of the Money | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,311Out of the Money | UPSIn the Money | $24.45In the Money | $26.70In the Money | $24.50In the Money | $-2.63In the Money | 3,047In the Money | 756In the Money | |
UPSOut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,167Out of the Money | UPSIn the Money | $29.25In the Money | $31.20In the Money | $30.50In the Money | $-0.95In the Money | 1,300In the Money | ---In 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 | $33.35In the Money | $36.25In the Money | $36.74In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.02Out of the Money | $1.29Out 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 | $39.10In the Money | $42.10In the Money | $41.76In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 273Out of the Money | UPSIn the Money | $43.70In the Money | $47.00In the Money | $46.54In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.36Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 528Out of the Money | UPSIn the Money | $48.15In the Money | $52.10In 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 | $0.13Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | UPSIn the Money | $58.15In the Money | $62.00In 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 | $1.29Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | UPSIn the Money | $68.25In the Money | $72.10In 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 | $-0.04Out of the Money | 2Out of the Money | 340Out of the Money | UPSIn the Money | $78.15In the Money | $81.20In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | UPSIn the Money | $89.40In the Money | $91.80In 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 | $2.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | UPSIn the Money | $99.35In the Money | $102.00In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | UPSIn the Money | $108.15In the Money | $111.95In 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 | $1.87Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | UPSIn the Money | $118.50In the Money | $122.05In 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 | $2.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | UPSIn the Money | $128.10In the Money | $132.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |