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 | $48.65In the Money | $51.65In the Money | ---In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
UPSIn the Money | $42.95In the Money | $46.65In the Money | ---In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
UPSIn the Money | $38.10In the Money | $41.65In the Money | ---In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $33.30In the Money | $36.65In the Money | ---In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
UPSIn the Money | $28.10In the Money | $30.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 2Out of the Money | 5Out of the Money | |
UPSIn the Money | $24.10In the Money | $26.15In the Money | $24.80In the Money | $4.08In the Money | 2In the Money | 1In the Money | UPSOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $-0.12Out of the Money | 7Out of the Money | 17Out of the Money | |
UPSIn the Money | $21.65In the Money | $24.45In the Money | ---In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $20.60In the Money | $23.65In the Money | ---In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $19.85In the Money | $21.85In the Money | ---In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $18.55In the Money | $21.65In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.16Out of the Money | $0.09Out of the Money | $0.06Out of the Money | 1Out of the Money | 28Out of the Money | |
UPSIn the Money | $18.00In the Money | $19.80In the Money | ---In 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 | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
UPSIn the Money | $17.10In the Money | $18.75In the Money | ---In 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 | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
UPSIn the Money | $15.50In the Money | $18.65In the Money | ---In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $13.90In the Money | $16.80In the Money | ---In 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 | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
UPSIn the Money | $13.65In the Money | $16.65In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 13Out of the Money | 178Out of the Money | |
UPSIn the Money | $13.15In the Money | $15.65In the Money | ---In 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 | $0.26Out of the Money | $0.01Out of the Money | 8Out of the Money | 3Out of the Money | |
UPSIn the Money | $12.00In the Money | $14.65In the Money | ---In 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 | $0.08Out of the Money | $-0.06Out of the Money | 9Out of the Money | 86Out of the Money | |
UPSIn the Money | $9.95In the Money | $12.95In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.02Out of the Money | $0.18Out of the Money | $0.35Out of the Money | $0.27Out of the Money | 8Out of the Money | 101Out of the Money | |
UPSIn the Money | $9.60In the Money | $11.45In the Money | $10.40In the Money | $3.85In the Money | 45In the Money | 11In the Money | UPSOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 31Out of the Money | 23Out of the Money | |
UPSIn the Money | $9.15In the Money | $9.75In the Money | $9.45In the Money | $1.60In the Money | 81In the Money | 27In the Money | UPSOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.06Out of the Money | 151Out of the Money | 562Out of the Money | |
UPSIn the Money | $7.45In the Money | $10.60In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 3In the Money | UPSOut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.06Out of the Money | 10Out of the Money | 194Out of the Money | |
UPSIn the Money | $7.15In the Money | $9.55In the Money | $7.45In the Money | $3.40In the Money | 5In the Money | 5In the Money | UPSOut of the Money | $0.09Out of the Money | $0.14Out of the Money | $0.20Out of the Money | $-0.02Out of the Money | 13Out of the Money | 512Out of the Money | |
UPSIn the Money | $6.30In the Money | $7.95In the Money | $6.40In the Money | $3.05In the Money | 403In the Money | 152In the Money | UPSOut of the Money | $0.14Out of the Money | $0.19Out of the Money | $0.16Out of the Money | $-0.13Out of the Money | 2,102Out of the Money | 503Out of the Money | |
UPSIn the Money | $5.30In the Money | $6.75In the Money | $5.45In the Money | $0.52In the Money | 196In the Money | 65In the Money | UPSOut of the Money | $0.24Out of the Money | $0.28Out of the Money | $0.23Out of the Money | $-0.30Out of the Money | 38Out of the Money | 175Out of the Money | |
UPSIn the Money | $3.35In the Money | $6.65In the Money | $4.25In the Money | $0.25In the Money | 488In the Money | 171In the Money | UPSOut of the Money | $0.36Out of the Money | $0.42Out of the Money | $0.40Out of the Money | $-0.33Out of the Money | 82Out of the Money | 511Out of the Money | |
UPSIn the Money | $3.45In the Money | $4.50In the Money | $3.49In the Money | $0.89In the Money | 1,232In the Money | 448In the Money | UPSOut of the Money | $0.57Out of the Money | $0.63Out of the Money | $0.62Out of the Money | $-0.11Out of the Money | 158Out of the Money | 334Out of the Money | |
UPSIn the Money | $2.30In the Money | $2.70In the Money | $2.70In the Money | $0.95In the Money | 97In the Money | 559In the Money | UPSNear the Money | $0.85Near the Money | $0.92Near the Money | $0.91Near the Money | $-0.54Near the Money | 94Near the Money | 350Near the Money | |
UPSIn the Money | $1.37In the Money | $1.90In the Money | $1.70In the Money | $0.55In the Money | 654In the Money | 332In the Money | UPSNear the Money | $1.22Near the Money | $1.34Near the Money | $1.23Near the Money | $-0.75Near the Money | 679Near the Money | 382Near the Money | |
UPSUnderlying issue's last price | $0.91Underlying issue's last price | $0.97Underlying issue's last price | $0.96Underlying issue's last price | $0.27Underlying issue's last price | 359Underlying issue's last price | 262Underlying issue's last price | Filter Table By Strike Price of$129.00Underlying issue's last price | UPSUnderlying issue's last price | $1.71Underlying issue's last price | $1.99Underlying issue's last price | $1.80Underlying issue's last price | $-0.81Underlying issue's last price | 124Underlying issue's last price | 233Underlying issue's last price |
UPSNear the Money | $0.55Near the Money | $0.60Near the Money | $0.58Near the Money | $0.20Near the Money | 1,135Near the Money | 1,516Near the Money | UPSIn the Money | $2.37In the Money | $2.63In the Money | $2.40In the Money | $-0.75In the Money | 127In the Money | 141In the Money | |
UPSNear the Money | $0.31Near the Money | $0.40Near the Money | $0.37Near the Money | $0.10Near the Money | 302Near the Money | 968Near the Money | UPSIn the Money | $2.20In the Money | $3.70In the Money | $2.89In the Money | $-1.26In the Money | 21In the Money | 58In the Money | |
UPSNear the Money | $0.19Near the Money | $0.24Near the Money | $0.21Near the Money | $0.06Near the Money | 200Near the Money | 406Near the Money | UPSIn the Money | $3.30In the Money | $5.20In the Money | $4.00In the Money | $-0.50In the Money | 15In the Money | 82In the Money | |
UPSOut of the Money | $0.09Out of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.08Out of the Money | 65Out of the Money | 519Out of the Money | UPSIn the Money | $4.60In the Money | $5.45In the Money | $9.25In the Money | $0.00In the Money | ---In the Money | 70In the Money | |
UPSOut of the Money | $0.11Out of the Money | $0.26Out of the Money | $0.12Out of the Money | $-0.02Out of the Money | 51Out of the Money | 105Out of the Money | UPSIn the Money | $5.60In the Money | $6.50In the Money | $6.33In the Money | $-4.18In the Money | 2In the Money | 10In the Money | |
UPSOut of the Money | $0.05Out of the Money | $0.19Out of the Money | $0.10Out of the Money | $0.02Out of the Money | 69Out of the Money | 95Out of the Money | UPSIn the Money | $6.50In the Money | $7.65In the Money | $7.35In the Money | $-2.85In the Money | 1In the Money | 54In the Money | |
UPSOut of the Money | $0.04Out of the Money | $0.13Out of the Money | $0.07Out of the Money | $0.03Out of the Money | 17Out of the Money | 21Out of the Money | UPSIn the Money | $7.25In the Money | $9.55In the Money | $11.46In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
UPSOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.01Out of the Money | 89Out of the Money | 48Out of the Money | UPSIn the Money | $7.65In the Money | $10.15In the Money | $12.09In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
UPSOut of the Money | $0.03Out of the Money | $0.35Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 31Out of the Money | 160Out of the Money | UPSIn the Money | $9.40In the Money | $11.75In the Money | $13.90In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
UPSOut of the Money | $0.03Out of the Money | $0.75Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | UPSIn the Money | $10.45In the Money | $11.50In the Money | $14.35In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
UPSOut of the Money | $0.02Out of the Money | $0.15Out of the Money | $0.07Out of the Money | $0.03Out of the Money | 1Out of the Money | 75Out of the Money | UPSIn the Money | $10.35In the Money | $13.65In the Money | $12.38In the Money | $0.00In the Money | ---In the Money | 34In the Money | |
UPSOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 2Out of the Money | 494Out of the Money | UPSIn the Money | $12.45In the Money | $14.35In the Money | $11.55In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
UPSOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | UPSIn the Money | $13.20In the Money | $15.55In the Money | $17.35In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
UPSOut of the Money | $0.02Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | UPSIn the Money | $14.40In the Money | $16.70In the Money | $15.68In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
UPSOut of the Money | $0.02Out of the Money | $0.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | UPSIn the Money | $15.40In the Money | $17.70In the Money | $19.81In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
UPSOut of the Money | $0.02Out of the Money | $0.25Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 1Out of the Money | 112Out of the Money | UPSIn the Money | $15.55In the Money | $18.70In the Money | $21.40In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | UPSIn the Money | $16.95In the Money | $18.45In the Money | $18.38In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.35Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 280Out of the Money | UPSIn the Money | $18.50In the Money | $19.95In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.30Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | UPSIn the Money | $19.45In the Money | $21.05In the Money | $20.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | UPSIn the Money | $19.30In the Money | $22.70In the Money | $8.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | UPSIn the Money | $21.30In the Money | $23.70In the Money | $21.91In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | UPSIn the Money | $24.00In the Money | $24.95In the Money | $25.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.35Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 5Out of the Money | 22Out of the Money | UPSIn the Money | $26.05In the Money | $28.70In the Money | $30.53In the Money | $0.00In the Money | ---In the Money | 7In 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 | 13Out of the Money | UPSIn the Money | $27.90In the Money | $31.20In the Money | ---In 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 | 89Out of the Money | UPSIn the Money | $31.00In the Money | $33.65In the Money | ---In 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 | $0.71Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | UPSIn the Money | $33.35In the Money | $36.10In the Money | ---In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | UPSIn the Money | $36.00In the Money | $38.60In the Money | ---In 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 | 2Out of the Money | UPSIn the Money | $38.35In the Money | $41.40In the Money | ---In 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 | 28Out of the Money | UPSIn the Money | $40.90In the Money | $43.90In the Money | ---In 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 | 127Out of the Money | UPSIn the Money | $45.90In the Money | $48.85In the Money | ---In 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 | 6Out of the Money | UPSIn the Money | $50.00In the Money | $53.95In the Money | ---In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $56.10In the Money | $58.85In the Money | ---In 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 | 6Out of the Money | UPSIn the Money | $60.85In the Money | $63.85In the Money | ---In 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 | 6Out of the Money | UPSIn the Money | $65.85In the Money | $68.85In the Money | $63.50In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $70.95In the Money | $73.85In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |