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 | $55.05In the Money | $57.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $50.05In the Money | $52.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $44.70In the Money | $47.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $39.80In the Money | $42.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $34.80In the Money | $37.55In the Money | $28.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $29.95In the Money | $32.10In the Money | $24.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | UPSOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 1Out of the Money | 92Out of the Money | |
UPSIn the Money | $26.55In the Money | $27.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $25.45In the Money | $27.15In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
UPSIn the Money | $24.80In the Money | $26.30In 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 | $23.95In the Money | $25.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
UPSIn the Money | $22.90In the Money | $23.40In 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 | $21.90In 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 | $20.95In the Money | $21.50In the Money | $16.00In 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 | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
UPSIn the Money | $19.90In the Money | $20.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $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 | $18.90In the Money | $20.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
UPSIn the Money | $17.90In the Money | $19.25In 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 | $16.95In the Money | $18.20In 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 | $16.15In the Money | $16.40In 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 | 8Out of the Money | 94Out of the Money | |
UPSIn the Money | $14.90In the Money | $15.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 7Out of the Money | 102Out of the Money | |
UPSIn the Money | $13.95In the Money | $15.90In the Money | $10.55In the Money | $0.00In the Money | ---In the Money | 2In the Money | UPSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.59Out of the Money | $0.55Out of the Money | 1Out of the Money | 130Out of the Money | |
UPSIn the Money | $12.90In the Money | $14.40In 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 | $11.90In the Money | $13.55In 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 | $11.05In the Money | $11.50In the Money | $10.35In the Money | $0.00In the Money | ---In the Money | 16In the Money | UPSOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 55Out of the Money | 246Out of the Money | |
UPSIn the Money | $10.00In the Money | $10.55In the Money | $10.77In the Money | $2.57In the Money | 3In the Money | 61In the Money | UPSOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 3Out of the Money | 175Out of the Money | |
UPSIn the Money | $9.00In the Money | $9.55In 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 | $0.05Out of the Money | $-0.07Out of the Money | 518Out of the Money | 1,267Out of the Money | |
UPSIn the Money | $8.25In the Money | $9.20In the Money | $7.60In the Money | $-0.12In the Money | 7In the Money | 164In the Money | UPSOut of the Money | $0.05Out of the Money | $0.13Out of the Money | $0.05Out of the Money | $-0.09Out of the Money | 2Out of the Money | 498Out of the Money | |
UPSIn the Money | $7.25In the Money | $8.20In the Money | $7.90In the Money | $2.13In the Money | 4In the Money | 192In the Money | UPSOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.11Out of the Money | 79Out of the Money | 255Out of the Money | |
UPSIn the Money | $6.30In the Money | $6.70In the Money | $5.75In the Money | $1.04In the Money | 30In the Money | 323In the Money | UPSOut of the Money | $0.12Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.13Out of the Money | 161Out of the Money | 183Out of the Money | |
UPSIn the Money | $5.35In the Money | $6.15In the Money | $5.25In the Money | $1.52In the Money | 11In the Money | 245In the Money | UPSOut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $-0.25Out of the Money | 32Out of the Money | 2,033Out of the Money | |
UPSIn the Money | $4.45In the Money | $4.65In the Money | $4.35In the Money | $1.22In the Money | 42In the Money | 295In the Money | UPSOut of the Money | $0.28Out of the Money | $0.31Out of the Money | $0.30Out of the Money | $-0.30Out of the Money | 92Out of the Money | 92Out of the Money | |
UPSIn the Money | $3.65In the Money | $3.80In the Money | $3.60In the Money | $0.90In the Money | 37In the Money | 291In the Money | UPSOut of the Money | $0.42Out of the Money | $0.45Out of the Money | $0.45Out of the Money | $-0.60Out of the Money | 261Out of the Money | 141Out of the Money | |
UPSIn the Money | $2.89In the Money | $3.00In the Money | $2.86In the Money | $1.05In the Money | 254In the Money | 218In the Money | UPSNear the Money | $0.64Near the Money | $0.69Near the Money | $0.76Near the Money | $-0.72Near the Money | 98Near the Money | 98Near the Money | |
UPSIn the Money | $2.21In the Money | $2.31In the Money | $2.04In the Money | $0.71In the Money | 967In the Money | 1,353In the Money | UPSNear the Money | $0.96Near the Money | $1.01Near the Money | $1.00Near the Money | $-0.97Near the Money | 363Near the Money | 116Near the Money | |
UPSUnderlying issue's last price | $1.65Underlying issue's last price | $1.73Underlying issue's last price | $1.68Underlying issue's last price | $0.69Underlying issue's last price | 4,622Underlying 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 | $1.38Underlying issue's last price | $1.45Underlying issue's last price | $1.45Underlying issue's last price | $-0.49Underlying issue's last price | 255Underlying issue's last price | 27Underlying issue's last price |
UPSNear the Money | $1.21Near the Money | $1.27Near the Money | $1.24Near the Money | $0.61Near the Money | 1,610Near the Money | 475Near the Money | UPSIn the Money | $1.87In the Money | $2.01In the Money | $2.10In the Money | $-0.49In the Money | 79In the Money | 3In the Money | |
UPSNear the Money | $0.87Near the Money | $0.89Near the Money | $0.89Near the Money | $0.39Near the Money | 5,051Near the Money | 181Near the Money | UPSIn the Money | $2.58In the Money | $2.79In the Money | $2.58In the Money | $-0.87In the Money | 42In the Money | 2In the Money | |
UPSNear the Money | $0.60Near the Money | $0.64Near the Money | $0.60Near the Money | $0.29Near the Money | 959Near the Money | 355Near the Money | UPSIn the Money | $3.30In the Money | $3.40In the Money | $3.50In the Money | $-2.30In the Money | 20In the Money | 2In the Money | |
UPSOut of the Money | $0.43Out of the Money | $0.44Out of the Money | $0.44Out of the Money | $0.21Out of the Money | 41,982Out of the Money | 369Out of the Money | UPSIn the Money | $4.15In the Money | $4.30In the Money | $4.35In the Money | $-0.70In the Money | 23In the Money | 10In the Money | |
UPSOut of the Money | $0.27Out of the Money | $0.32Out of the Money | $0.30Out of the Money | $0.11Out of the Money | 1,694Out of the Money | 44Out of the Money | UPSIn the Money | $4.35In the Money | $5.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.19Out of the Money | $0.27Out of the Money | $0.22Out of the Money | $0.07Out of the Money | 219Out of the Money | 56Out of the Money | UPSIn the Money | $5.90In the Money | $6.15In the Money | $12.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
UPSOut of the Money | $0.14Out of the Money | $0.20Out of the Money | $0.14Out of the Money | $-0.01Out of the Money | 518Out of the Money | 28Out of the Money | UPSIn the Money | $6.80In the Money | $7.10In the Money | $7.50In the Money | $0.00In the Money | 5In the Money | 5In the Money | |
UPSOut of the Money | $0.10Out of the Money | $0.23Out of the Money | $0.14Out of the Money | $0.06Out of the Money | 94Out of the Money | 26Out of the Money | UPSIn the Money | $7.80In the Money | $8.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $0.04Out of the Money | 44Out of the Money | 33Out of the Money | UPSIn the Money | $8.65In the Money | $9.25In the Money | $16.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.17Out of the Money | $0.07Out of the Money | $0.06Out of the Money | 14Out of the Money | 1Out of the Money | UPSIn the Money | $9.75In the Money | $10.30In 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 | $0.08Out of the Money | $0.08Out of the Money | 8Out of the Money | ---Out of the Money | UPSIn the Money | $10.75In the Money | $11.40In the Money | $10.80In the Money | $10.80In the Money | 3In the Money | ---In the Money | |
UPSOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 64Out of the Money | ---Out of the Money | UPSIn the Money | $11.70In the Money | $12.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $12.70In the Money | $13.25In 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 | $0.04Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 6Out of the Money | 13Out of the Money | UPSIn the Money | $13.70In the Money | $14.15In 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 | $18.20In the Money | $19.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $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 | $23.70In the Money | $24.15In 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 | $28.45In the Money | $29.45In 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 | $33.65In the Money | $34.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $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 | $38.70In the Money | $39.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $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 | $43.50In the Money | $44.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $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 | $48.60In the Money | $50.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |