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 | $71.20In the Money | $72.45In the Money | $71.70In the Money | $0.15In the Money | 10In the Money | 81In 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 | $65.30In the Money | $68.45In the Money | $66.80In the Money | $0.00In the Money | ---In the Money | 40In 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 | $60.25In the Money | $63.60In the Money | $63.23In 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 | $55.45In the Money | $58.55In 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 | $50.25In the Money | $53.60In 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 | $45.20In the Money | $48.60In the Money | $46.55In the Money | $-0.55In the Money | 2In the Money | 2In 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 | $40.25In the Money | $43.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $35.35In the Money | $38.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $30.25In the Money | $33.60In 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 | $0.08Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
UPSIn the Money | $25.90In the Money | $28.35In the Money | $26.80In the Money | $-0.60In the Money | 3In the Money | 10In the Money | UPSOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
UPSIn the Money | $21.60In 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 | $0.17Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 52Out of the Money | 171Out of the Money | |
UPSIn the Money | $20.50In the Money | $21.15In 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 | $0.74Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 10Out of the Money | ---Out of the Money | |
UPSIn the Money | $19.65In the Money | $21.15In 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 | $0.74Out of the Money | $0.02Out of the Money | $0.02Out of the Money | 10Out of the Money | ---Out of the Money | |
UPSIn the Money | $17.50In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $17.15In the Money | $18.00In 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 | 6Out of the Money | |
UPSIn the Money | $16.50In the Money | $16.95In the Money | $16.55In the Money | $-0.65In the Money | 1In the Money | 4In the Money | UPSOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 2Out of the Money | 45Out of the Money | |
UPSIn the Money | $13.90In the Money | $16.10In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
UPSIn the Money | $14.35In 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 | $13.30In the Money | $14.85In 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 | $12.55In the Money | $13.15In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
UPSIn the Money | $11.50In the Money | $12.70In the Money | $9.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | $0.02Out of the Money | $0.24Out of the Money | $0.25Out of the Money | $0.22Out of the Money | 2Out of the Money | 190Out of the Money | |
UPSIn the Money | $10.50In the Money | $11.10In the Money | $12.40In the Money | $0.00In the Money | ---In the Money | 16In 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 | 60Out of the Money | |
UPSIn the Money | $9.50In the Money | $11.50In the Money | $9.84In the Money | $0.00In the Money | ---In the Money | 11In the Money | UPSOut of the Money | $0.02Out of the Money | $0.22Out of the Money | $0.04Out of the Money | $-0.12Out of the Money | 4Out of the Money | 97Out of the Money | |
UPSIn the Money | $8.55In the Money | $9.50In the Money | $7.95In the Money | $0.00In the Money | ---In the Money | 15In the Money | UPSOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 14Out of the Money | 26Out of the Money | |
UPSIn the Money | $7.10In the Money | $8.00In the Money | $8.64In the Money | $0.00In the Money | ---In the Money | 8In the Money | UPSOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 146Out of the Money | 194Out of the Money | |
UPSIn the Money | $6.70In the Money | $7.25In the Money | $6.70In the Money | $-0.65In the Money | 19In the Money | 50In the Money | UPSOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.08Out of the Money | 67Out of the Money | 1,775Out of the Money | |
UPSIn the Money | $5.55In the Money | $6.05In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | 12In the Money | UPSOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.19Out of the Money | $-0.09Out of the Money | 28Out of the Money | 86Out of the Money | |
UPSIn the Money | $4.65In the Money | $5.00In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | 16In the Money | UPSOut of the Money | $0.27Out of the Money | $0.30Out of the Money | $0.29Out of the Money | $-0.15Out of the Money | 81Out of the Money | 128Out of the Money | |
UPSIn the Money | $3.80In the Money | $4.10In the Money | $4.61In the Money | $0.00In the Money | ---In the Money | 36In the Money | UPSOut of the Money | $0.45Out of the Money | $0.49Out of the Money | $0.48Out of the Money | $-0.22Out of the Money | 46Out of the Money | 241Out of the Money | |
UPSIn the Money | $3.00In the Money | $3.15In the Money | $3.00In the Money | $-0.30In the Money | 4In the Money | 57In the Money | UPSNear the Money | $0.72Near the Money | $0.77Near the Money | $0.75Near the Money | $-0.31Near the Money | 102Near the Money | 207Near the Money | |
UPSIn the Money | $2.22In the Money | $2.33In the Money | $2.23In the Money | $-0.59In the Money | 21In the Money | 152In the Money | UPSNear the Money | $1.09Near the Money | $1.19Near the Money | $1.18Near the Money | $-0.32Near the Money | 132Near the Money | 680Near the Money | |
UPSUnderlying issue's last price | $1.52Underlying issue's last price | $1.63Underlying issue's last price | $1.50Underlying issue's last price | $-0.19Underlying issue's last price | 19Underlying issue's last price | 285Underlying issue's last price | Filter Table By Strike Price of$146.00Underlying issue's last price | UPSUnderlying issue's last price | $1.59Underlying issue's last price | $1.72Underlying issue's last price | $1.72Underlying issue's last price | $-0.27Underlying issue's last price | 123Underlying issue's last price | 132Underlying issue's last price |
UPSNear the Money | $0.97Near the Money | $1.07Near the Money | $1.01Near the Money | $-0.21Near the Money | 129Near the Money | 339Near the Money | UPSIn the Money | $2.25In the Money | $2.39In the Money | $2.31In the Money | $-0.39In the Money | 32In the Money | 254In the Money | |
UPSNear the Money | $0.59Near the Money | $0.65Near the Money | $0.61Near the Money | $-0.19Near the Money | 158Near the Money | 353Near the Money | UPSIn the Money | $2.98In the Money | $3.20In the Money | $2.80In the Money | $-0.63In the Money | 1In the Money | 236In the Money | |
UPSNear the Money | $0.35Near the Money | $0.38Near the Money | $0.36Near the Money | $-0.16Near the Money | 1,447Near the Money | 2,028Near the Money | UPSIn the Money | $3.80In the Money | $4.05In the Money | $4.05In the Money | $0.00In the Money | ---In the Money | 390In the Money | |
UPSOut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $-0.13Out of the Money | 295Out of the Money | 470Out of the Money | UPSIn the Money | $4.75In the Money | $4.95In the Money | $4.57In the Money | $-0.02In the Money | 1In the Money | 252In the Money | |
UPSOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 221Out of the Money | 661Out of the Money | UPSIn the Money | $6.90In the Money | $7.45In 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 | $0.04Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 108Out of the Money | 835Out of the Money | UPSIn the Money | $9.10In the Money | $10.05In 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 | $0.09Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 1Out of the Money | 42Out of the Money | UPSIn the Money | $11.90In the Money | $12.45In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 27Out of the Money | 4,000Out of the Money | UPSIn the Money | $14.45In the Money | $15.00In the Money | $14.35In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.09Out of the Money | 7Out of the Money | 7Out of the Money | UPSIn the Money | $15.90In the Money | $17.45In 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 | $0.29Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 7Out of the Money | 577Out of the Money | UPSIn the Money | $19.50In the Money | $20.05In 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 | $0.75Out of the Money | $0.96Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | UPSIn the Money | $21.30In the Money | $23.30In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 637Out of the Money | UPSIn the Money | $24.50In the Money | $25.00In 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 | $0.75Out 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 | $28.80In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $28.20In the Money | $31.30In 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 | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | UPSIn the Money | $32.95In the Money | $36.20In 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 | $1.27Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | UPSIn the Money | $37.95In the Money | $41.05In 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 | $43.00In the Money | $46.05In 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 | $48.10In the Money | $51.05In 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 | $2.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $52.90In the Money | $56.05In 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 | $2.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $57.90In the Money | $61.05In 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 | $2.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $62.95In the Money | $66.00In 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 | $2.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $67.95In the Money | $71.05In 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 | $2.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $72.90In the Money | $75.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |