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 | $70.70In the Money | $73.45In the Money | $71.90In the Money | $0.50In the Money | 23In the Money | 71In the Money | UPSOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $66.10In the Money | $68.30In the Money | $66.75In the Money | $0.25In the Money | 5In the Money | 47In the Money | UPSOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $61.65In the Money | $63.55In the Money | $61.90In the Money | $-1.33In the Money | 2In the Money | 2In the Money | UPSOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $54.80In the Money | $58.70In the Money | $57.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | UPSOut of the Money | $0.00Out 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 | $49.90In the Money | $53.70In 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 | $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 | $44.85In the Money | $48.70In the Money | $46.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
UPSIn the Money | $39.85In the Money | $43.70In 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 | $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 | $35.00In the Money | $38.70In 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 | $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 | $30.00In the Money | $33.70In 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 | $0.80Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
UPSIn the Money | $24.85In the Money | $28.65In the Money | $26.60In the Money | $0.00In the Money | ---In the Money | 8In the Money | UPSOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
UPSIn the Money | $20.90In the Money | $22.00In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 33Out of the Money | 222Out of the Money | |
UPSIn the Money | $19.25In the Money | $21.95In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
UPSIn the Money | $19.05In the Money | $20.00In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 5Out of the Money | 15Out of the Money | |
UPSIn the Money | $17.50In the Money | $18.95In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $17.05In the Money | $18.05In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
UPSIn the Money | $15.85In the Money | $17.00In the Money | $16.55In the Money | $0.00In the Money | ---In the Money | 3In the Money | UPSOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 1Out of the Money | 43Out of the Money | |
UPSIn the Money | $14.40In the Money | $16.00In 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 | $0.09Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
UPSIn the Money | $14.05In the Money | $15.20In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
UPSIn the Money | $12.10In the Money | $14.05In the Money | $15.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
UPSIn the Money | $11.60In the Money | $13.05In 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 | $0.75Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
UPSIn the Money | $11.60In the Money | $12.20In the Money | $9.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 190Out of the Money | |
UPSIn the Money | $10.15In the Money | $11.25In the Money | $12.40In the Money | $0.00In the Money | ---In the Money | 16In 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 | 60Out of the Money | |
UPSIn the Money | $9.55In the Money | $10.60In the Money | $9.84In the Money | $0.00In the Money | ---In the Money | 11In the Money | UPSOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 1Out of the Money | 97Out of the Money | |
UPSIn the Money | $7.45In the Money | $10.15In the Money | $7.95In the Money | $0.00In the Money | ---In the Money | 15In the Money | UPSOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
UPSIn the Money | $6.45In the Money | $8.15In the Money | $8.64In the Money | $0.00In the Money | ---In the Money | 8In the Money | UPSOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.06Out of the Money | 11Out of the Money | 101Out of the Money | |
UPSIn the Money | $5.75In the Money | $7.00In the Money | $6.80In the Money | $-0.06In the Money | 3In the Money | 71In the Money | UPSOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.05Out of the Money | 13Out of the Money | 1,764Out of the Money | |
UPSIn the Money | $5.70In the Money | $6.00In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | 12In the Money | UPSOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.11Out of the Money | 5Out of the Money | 189Out of the Money | |
UPSIn the Money | $4.65In the Money | $5.00In the Money | $5.10In the Money | $-0.15In the Money | 19In the Money | 16In the Money | UPSOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.17Out of the Money | $-0.14Out of the Money | 47Out of the Money | 178Out of the Money | |
UPSIn the Money | $3.70In the Money | $4.15In the Money | $4.00In the Money | $-0.61In the Money | 8In the Money | 36In the Money | UPSOut of the Money | $0.27Out of the Money | $0.34Out of the Money | $0.35Out of the Money | $-0.19Out of the Money | 76Out of the Money | 288Out of the Money | |
UPSIn the Money | $2.91In the Money | $3.10In the Money | $2.90In the Money | $0.21In the Money | 1In the Money | 64In the Money | UPSNear the Money | $0.50Near the Money | $0.56Near the Money | $0.63Near the Money | $-0.17Near the Money | 69Near the Money | 303Near the Money | |
UPSIn the Money | $2.05In the Money | $2.19In the Money | $1.93In the Money | $-0.36In the Money | 18In the Money | 152In the Money | UPSNear the Money | $0.86Near the Money | $0.92Near the Money | $1.04Near the Money | $-0.32Near the Money | 85Near the Money | 985Near the Money | |
UPSUnderlying issue's last price | $1.30Underlying issue's last price | $1.44Underlying issue's last price | $1.21Underlying issue's last price | $-0.08Underlying issue's last price | 103Underlying issue's last price | 302Underlying issue's last price | Filter Table By Strike Price of$146.00Underlying issue's last price | UPSUnderlying issue's last price | $1.36Underlying issue's last price | $1.47Underlying issue's last price | $1.64Underlying issue's last price | $-0.36Underlying issue's last price | 77Underlying issue's last price | 191Underlying issue's last price |
UPSNear the Money | $0.75Near the Money | $0.81Near the Money | $0.76Near the Money | $-0.16Near the Money | 224Near the Money | 351Near the Money | UPSIn the Money | $2.01In the Money | $2.15In the Money | $2.28In the Money | $-0.19In the Money | 26In the Money | 279In the Money | |
UPSNear the Money | $0.38Near the Money | $0.43Near the Money | $0.41Near the Money | $-0.07Near the Money | 380Near the Money | 430Near the Money | UPSIn the Money | $2.82In the Money | $2.98In the Money | $2.98In the Money | $-0.24In the Money | 72In the Money | 241In the Money | |
UPSNear the Money | $0.17Near the Money | $0.21Near the Money | $0.19Near the Money | $-0.11Near the Money | 388Near the Money | 1,426Near the Money | UPSIn the Money | $3.70In the Money | $3.90In the Money | $4.05In the Money | $0.15In the Money | 3In the Money | 391In the Money | |
UPSOut of the Money | $0.07Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $-0.09Out of the Money | 182Out of the Money | 702Out of the Money | UPSIn the Money | $4.60In the Money | $4.90In the Money | $4.85In the Money | $0.05In the Money | 1In the Money | 243In the Money | |
UPSOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 8Out of the Money | 836Out of the Money | UPSIn the Money | $6.25In the Money | $7.35In the Money | $6.83In the Money | $0.00In the Money | ---In the Money | 225In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 20Out of the Money | 824Out of the Money | UPSIn the Money | $9.45In the Money | $9.85In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 2Out of the Money | 43Out of the Money | UPSIn the Money | $11.60In the Money | $12.35In the Money | $11.75In the Money | $0.00In the Money | ---In the Money | 19In 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 | ---Out of the Money | 4,010Out of the Money | UPSIn the Money | $14.45In the Money | $14.80In the Money | $14.35In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | UPSIn the Money | $15.90In the Money | $17.35In 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 | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 22Out of the Money | 572Out of the Money | UPSIn the Money | $19.40In the Money | $19.85In the Money | $19.10In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.96Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | UPSIn the Money | $20.50In the Money | $23.20In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 637Out of the Money | UPSIn the Money | $22.90In the Money | $26.10In the Money | $23.75In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | UPSIn the Money | $25.60In the Money | $29.00In the Money | $22.85In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
UPSOut of the Money | $0.00Out 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 | $28.05In the Money | $31.55In 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 | $0.75Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | UPSIn the Money | $32.85In the Money | $36.70In 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 | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | UPSIn the Money | $37.85In the Money | $41.70In 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 | $0.85Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $43.10In the Money | $46.55In 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 | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | UPSIn the Money | $47.90In the Money | $51.65In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $52.80In the Money | $56.45In 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 | $1.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $57.80In the Money | $61.65In 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 | $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 | $62.80In the Money | $66.35In 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 | $1.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $67.85In the Money | $71.55In 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 | $1.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $72.80In the Money | $76.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |