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 | $51.70In the Money | $54.65In the Money | $52.83In the Money | $0.00In the Money | ---In the Money | 14In the Money | UPSOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $46.70In the Money | $49.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $41.70In the Money | $44.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $36.75In the Money | $39.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $31.75In the Money | $34.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
UPSIn the Money | $26.75In the Money | $29.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
UPSIn the Money | $22.30In the Money | $22.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
UPSIn the Money | $18.50In the Money | $18.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.02Out of the Money | 62Out of the Money | ---Out of the Money | |
UPSIn the Money | $17.30In 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 | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 37Out of the Money | 157Out of the Money | |
UPSIn the Money | $14.90In the Money | $17.05In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $15.10In the Money | $16.15In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $14.20In the Money | $15.10In 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 | $0.75Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
UPSIn the Money | $12.90In the Money | $14.00In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
UPSIn the Money | $12.50In the Money | $13.15In the Money | $15.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | $0.03Out of the Money | $0.16Out of the Money | $0.26Out of the Money | $0.22Out of the Money | 8Out of the Money | 603Out of the Money | |
UPSIn the Money | $11.20In the Money | $12.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.02Out of the Money | $0.26Out of the Money | $0.34Out of the Money | $0.09Out of the Money | 5Out of the Money | 46Out of the Money | |
UPSIn the Money | $9.95In the Money | $11.15In 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 | $0.08Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 9Out of the Money | 1,008Out of the Money | |
UPSIn the Money | $9.30In the Money | $10.10In 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 | $0.55Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | |
UPSIn the Money | $8.10In the Money | $9.10In the Money | $13.35In the Money | $0.00In the Money | ---In the Money | 18In the Money | UPSOut of the Money | $0.06Out of the Money | $0.24Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 1Out of the Money | 79Out of the Money | |
UPSIn the Money | $7.30In the Money | $8.05In the Money | $8.23In the Money | $0.00In the Money | ---In the Money | 19In the Money | UPSOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $-0.04Out of the Money | 42Out of the Money | 161Out of the Money | |
UPSIn the Money | $6.50In the Money | $7.00In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | 5In the Money | UPSOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $-0.03Out of the Money | 10Out of the Money | 119Out of the Money | |
UPSIn the Money | $5.75In the Money | $5.90In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | UPSOut of the Money | $0.24Out of the Money | $0.28Out of the Money | $0.21Out of the Money | $-0.07Out of the Money | 1,228Out of the Money | 59Out of the Money | |
UPSIn the Money | $4.85In the Money | $5.05In the Money | $4.95In the Money | $-0.30In the Money | 1In the Money | 6In the Money | UPSOut of the Money | $0.36Out of the Money | $0.40Out of the Money | $0.34Out of the Money | $-0.06Out of the Money | 160Out of the Money | 168Out of the Money | |
UPSIn the Money | $4.05In the Money | $4.20In the Money | $4.75In the Money | $0.75In the Money | 5In the Money | 22In the Money | UPSOut of the Money | $0.52Out of the Money | $0.56Out of the Money | $0.52Out of the Money | $-0.11Out of the Money | 57Out of the Money | 166Out of the Money | |
UPSIn the Money | $3.25In the Money | $3.40In the Money | $3.53In the Money | $0.00In the Money | ---In the Money | 39In the Money | UPSNear the Money | $0.74Near the Money | $0.78Near the Money | $0.78Near the Money | $-0.02Near the Money | 88Near the Money | 399Near the Money | |
UPSIn the Money | $2.61In the Money | $2.69In the Money | $2.77In the Money | $0.02In the Money | 1In the Money | 38In the Money | UPSNear the Money | $1.05Near the Money | $1.09Near the Money | $1.05Near the Money | $0.05Near the Money | 24Near the Money | 415Near the Money | |
UPSUnderlying issue's last price | $2.00Underlying issue's last price | $2.03Underlying issue's last price | $2.09Underlying issue's last price | $-0.27Underlying issue's last price | 145Underlying issue's last price | 107Underlying issue's last price | Filter Table By Strike Price of$132.00Underlying issue's last price | UPSUnderlying issue's last price | $1.42Underlying issue's last price | $1.48Underlying issue's last price | $1.36Underlying issue's last price | $0.01Underlying issue's last price | 45Underlying issue's last price | 654Underlying issue's last price |
UPSNear the Money | $1.48Near the Money | $1.52Near the Money | $1.61Near the Money | $-0.18Near the Money | 14Near the Money | 169Near the Money | UPSIn the Money | $1.92In the Money | $1.97In the Money | $1.88In the Money | $0.00In the Money | 43In the Money | 341In the Money | |
UPSNear the Money | $1.06Near the Money | $1.09Near the Money | $1.20Near the Money | $0.00Near the Money | 69Near the Money | 218Near the Money | UPSIn the Money | $2.51In the Money | $2.56In the Money | $2.35In the Money | $-0.04In the Money | 9In the Money | 179In the Money | |
UPSNear the Money | $0.71Near the Money | $0.79Near the Money | $0.84Near the Money | $0.00Near the Money | 302Near the Money | 684Near the Money | UPSIn the Money | $3.10In the Money | $3.25In the Money | $3.03In the Money | $-0.07In the Money | 18In the Money | 220In the Money | |
UPSOut of the Money | $0.49Out of the Money | $0.55Out of the Money | $0.58Out of the Money | $-0.08Out of the Money | 148Out of the Money | 277Out of the Money | UPSIn the Money | $3.85In the Money | $4.05In the Money | $3.55In the Money | $0.50In the Money | 1In the Money | 73In the Money | |
UPSOut of the Money | $0.31Out of the Money | $0.35Out of the Money | $0.37Out of the Money | $-0.08Out of the Money | 167Out of the Money | 659Out of the Money | UPSIn the Money | $4.70In the Money | $4.85In the Money | $4.49In the Money | $-0.61In the Money | 2In the Money | 94In the Money | |
UPSOut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.25Out of the Money | $-0.05Out of the Money | 317Out of the Money | 613Out of the Money | UPSIn the Money | $5.55In the Money | $5.75In the Money | $5.35In the Money | $-0.63In the Money | 3In the Money | 50In the Money | |
UPSOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.01Out of the Money | 89Out of the Money | 396Out of the Money | UPSIn the Money | $6.40In the Money | $7.25In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 54In the Money | |
UPSOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.06Out of the Money | 17Out of the Money | 666Out of the Money | UPSIn the Money | $7.35In the Money | $7.65In the Money | $7.30In the Money | $-0.17In the Money | 1In the Money | 24In the Money | |
UPSOut of the Money | $0.06Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $0.05Out of the Money | 1Out of the Money | 148Out of the Money | UPSIn the Money | $8.20In the Money | $9.15In the Money | $6.95In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
UPSOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 1Out of the Money | 119Out of the Money | UPSIn the Money | $9.25In the Money | $10.05In the Money | $5.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
UPSOut of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 28Out of the Money | 218Out of the Money | UPSIn the Money | $10.25In the Money | $11.45In 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 | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 146Out of the Money | UPSIn the Money | $11.20In the Money | $12.50In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 1Out of the Money | 273Out of the Money | UPSIn the Money | $12.20In the Money | $13.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | UPSIn the Money | $13.10In the Money | $14.60In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | UPSIn the Money | $14.15In the Money | $16.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | UPSIn the Money | $15.00In the Money | $16.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $16.20In the Money | $17.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 269Out of the Money | UPSIn the Money | $17.10In the Money | $18.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | UPSIn the Money | $19.80In the Money | $20.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | UPSIn the Money | $21.95In the Money | $24.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $24.60In the Money | $26.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | UPSIn the Money | $26.25In the Money | $29.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $31.55In the Money | $34.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $36.55In the Money | $39.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $41.60In the Money | $44.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 224Out of the Money | UPSIn the Money | $46.60In the Money | $49.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $51.70In the Money | $54.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |