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 | $54.40In the Money | $58.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $49.40In the Money | $53.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $44.45In the Money | $48.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $39.40In the Money | $43.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $34.40In the Money | $38.15In the Money | $28.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out 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 | $29.80In the Money | $33.05In the Money | $24.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | UPSOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 1Out of the Money | 92Out of the Money | |
UPSIn the Money | $26.00In the Money | $28.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $25.00In the Money | $27.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
UPSIn the Money | $24.10In the Money | $26.85In the Money | $18.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | UPSOut of the Money | ---Out 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 | $24.20In the Money | $24.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
UPSIn the Money | $23.35In the Money | $23.75In the Money | $15.25In the Money | $0.00In the Money | ---In the Money | 4In the Money | UPSOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
UPSIn the Money | $22.35In the Money | $22.75In the Money | $16.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
UPSIn the Money | $21.35In the Money | $21.80In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | ---Out of the Money | $1.09Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
UPSIn the Money | $20.40In the Money | $20.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
UPSIn the Money | $19.25In the Money | $19.75In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
UPSIn the Money | $18.25In the Money | $18.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
UPSIn the Money | $17.35In the Money | $17.80In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | UPSOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.49Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
UPSIn the Money | $16.45In the Money | $16.65In the Money | $11.35In the Money | $0.00In the Money | ---In the Money | 30In the Money | UPSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 5Out of the Money | 94Out of the Money | |
UPSIn the Money | $15.25In the Money | $15.70In 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 | $0.10Out of the Money | $0.09Out of the Money | 6Out of the Money | 102Out of the Money | |
UPSIn the Money | $14.25In the Money | $14.70In the Money | $10.55In the Money | $0.00In the Money | ---In the Money | 2In the Money | UPSOut of the Money | ---Out of the Money | $0.28Out of the Money | $0.59Out of the Money | $0.55Out of the Money | 1Out of the Money | 130Out of the Money | |
UPSIn the Money | $13.40In the Money | $13.85In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 64Out of the Money | 79Out of the Money | |
UPSIn the Money | $12.25In the Money | $12.70In the Money | $11.35In 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 | $0.15Out of the Money | $0.11Out of the Money | 5Out of the Money | 102Out of the Money | |
UPSIn the Money | $11.40In the Money | $11.90In the Money | $10.35In the Money | $0.00In the Money | ---In the Money | 16In the Money | UPSOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 52Out of the Money | 246Out of the Money | |
UPSIn the Money | $10.40In the Money | $10.70In the Money | $10.77In the Money | $2.57In the Money | 3In the Money | 61In the Money | UPSOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 1Out of the Money | 175Out of the Money | |
UPSIn the Money | $9.40In the Money | $9.70In the Money | $8.68In the Money | $0.00In the Money | ---In the Money | 93In the Money | UPSOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.08Out of the Money | 441Out of the Money | 1,267Out of the Money | |
UPSIn the Money | $8.55In the Money | $8.75In the Money | $8.60In the Money | $0.88In the Money | 4In the Money | 164In the Money | UPSOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 498Out of the Money | |
UPSIn the Money | $7.55In the Money | $8.15In the Money | $7.35In the Money | $1.58In the Money | 3In the Money | 192In the Money | UPSOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.09Out of the Money | 70Out of the Money | 255Out of the Money | |
UPSIn the Money | $6.55In the Money | $6.75In the Money | $6.70In the Money | $1.99In the Money | 28In the Money | 323In the Money | UPSOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.18Out of the Money | 144Out of the Money | 183Out of the Money | |
UPSIn the Money | $5.65In the Money | $5.80In the Money | $5.29In the Money | $1.56In the Money | 9In the Money | 245In the Money | UPSOut of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.20Out of the Money | $-0.25Out of the Money | 13Out of the Money | 2,033Out of the Money | |
UPSIn the Money | $4.70In the Money | $4.90In the Money | $4.50In the Money | $1.37In the Money | 33In the Money | 295In the Money | UPSOut of the Money | $0.25Out of the Money | $0.28Out of the Money | $0.28Out of the Money | $-0.32Out of the Money | 57Out of the Money | 92Out of the Money | |
UPSIn the Money | $3.85In the Money | $4.05In the Money | $3.88In the Money | $1.18In the Money | 26In the Money | 291In the Money | UPSOut of the Money | $0.38Out of the Money | $0.41Out of the Money | $0.40Out of the Money | $-0.65Out of the Money | 134Out of the Money | 141Out of the Money | |
UPSIn the Money | $3.05In the Money | $3.25In the Money | $3.05In the Money | $1.24In the Money | 165In the Money | 218In the Money | UPSNear the Money | $0.57Near the Money | $0.62Near the Money | $0.64Near the Money | $-0.84Near the Money | 66Near the Money | 98Near the Money | |
UPSIn the Money | $2.39In the Money | $2.47In the Money | $2.46In the Money | $1.13In the Money | 748In the Money | 1,353In the Money | UPSNear the Money | $0.84Near the Money | $0.88Near the Money | $0.91Near the Money | $-1.06Near the Money | 130Near the Money | 116Near the Money | |
UPSUnderlying issue's last price | $1.78Underlying issue's last price | $1.87Underlying issue's last price | $1.87Underlying issue's last price | $0.88Underlying issue's last price | 3,899Underlying issue's last price | 278Underlying issue's last price | Filter Table By Strike Price of$136.00Underlying issue's last price | UPSUnderlying issue's last price | $1.20Underlying issue's last price | $1.27Underlying issue's last price | $1.25Underlying issue's last price | $-0.69Underlying issue's last price | 89Underlying issue's last price | 27Underlying issue's last price |
UPSNear the Money | $1.30Near the Money | $1.36Near the Money | $1.30Near the Money | $0.67Near the Money | 1,069Near the Money | 475Near the Money | UPSIn the Money | $1.68In the Money | $1.80In the Money | $1.71In the Money | $-0.88In the Money | 39In the Money | 3In the Money | |
UPSNear the Money | $0.92Near the Money | $0.95Near the Money | $0.94Near the Money | $0.44Near the Money | 3,066Near the Money | 181Near the Money | UPSIn the Money | $2.33In the Money | $2.40In the Money | $2.63In the Money | $-0.82In the Money | 31In the Money | 2In the Money | |
UPSNear the Money | $0.60Near the Money | $0.68Near the Money | $0.68Near the Money | $0.37Near the Money | 371Near the Money | 355Near the Money | UPSIn the Money | $3.00In the Money | $3.20In the Money | $3.50In the Money | $-2.30In the Money | 20In the Money | 2In the Money | |
UPSOut of the Money | $0.46Out of the Money | $0.47Out of the Money | $0.47Out of the Money | $0.24Out of the Money | 22,165Out of the Money | 369Out of the Money | UPSIn the Money | $3.80In the Money | $4.00In the Money | $4.19In the Money | $-0.86In the Money | 2In the Money | 10In the Money | |
UPSOut of the Money | $0.30Out of the Money | $0.37Out of the Money | $0.34Out of the Money | $0.15Out of the Money | 1,294Out of the Money | 44Out of the Money | UPSIn the Money | $4.70In the Money | $4.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.23Out of the Money | $0.28Out of the Money | $0.25Out of the Money | $0.10Out of the Money | 186Out of the Money | 56Out of the Money | UPSIn the Money | $5.60In the Money | $5.85In the Money | $12.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
UPSOut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.23Out of the Money | $0.08Out of the Money | 303Out of the Money | 28Out of the Money | UPSIn the Money | $6.55In the Money | $6.80In the Money | $7.25In the Money | $-0.25In the Money | 3In the Money | 5In the Money | |
UPSOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $0.06Out of the Money | 79Out of the Money | 26Out of the Money | UPSIn the Money | $7.55In the Money | $7.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $0.06Out of the Money | 25Out of the Money | 33Out of the Money | UPSIn the Money | $8.40In the Money | $8.80In the Money | $16.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.07Out of the Money | $0.06Out of the Money | 14Out of the Money | 1Out of the Money | UPSIn the Money | $9.50In the Money | $9.80In 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 | $0.09Out of the Money | $0.09Out of the Money | $0.09Out of the Money | 3Out of the Money | ---Out of the Money | UPSIn the Money | $10.45In the Money | $10.90In the Money | $10.80In the Money | $10.80In the Money | 3In the Money | ---In the Money | |
UPSOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $0.06Out of the Money | 57Out of the Money | ---Out of the Money | UPSIn the Money | $11.45In the Money | $11.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.63Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $12.45In the Money | $12.75In 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 | $0.05Out of the Money | $0.03Out of the Money | $-0.12Out of the Money | 1Out of the Money | 13Out of the Money | UPSIn the Money | $13.40In the Money | $13.80In the Money | $13.81In the Money | $13.81In the Money | 10In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $18.30In the Money | $18.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $23.45In the Money | $23.80In the Money | $32.68In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
UPSOut of the Money | ---Out of the Money | $0.44Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $27.60In the Money | $30.50In the Money | $37.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $32.95In the Money | $34.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $38.20In the Money | $40.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $42.25In the Money | $45.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $47.25In the Money | $50.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |