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 | $67.90In the Money | $70.20In the Money | $66.95In the Money | $-1.15In the Money | 28In the Money | 28In the Money | UPSOut of the Money | $0.00Out of the Money | $2.12Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
UPSIn the Money | $62.65In the Money | $65.60In 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 | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
UPSIn the Money | $57.45In the Money | $60.25In the Money | $59.20In the Money | $59.20In the Money | 1In the Money | ---In the Money | UPSOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
UPSIn the Money | $53.10In the Money | $55.55In 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 | $2.12Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
UPSIn the Money | $47.70In the Money | $50.60In the Money | $48.40In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | |
UPSIn the Money | $42.60In the Money | $45.60In 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 | $2.12Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
UPSIn the Money | $37.80In the Money | $40.60In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 620Out of the Money | |
UPSIn the Money | $32.55In the Money | $35.55In the Money | $35.18In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 177Out of the Money | |
UPSIn the Money | $27.40In the Money | $30.60In the Money | $28.10In the Money | $0.00In the Money | ---In the Money | 3In the Money | UPSOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 602Out of the Money | |
UPSIn the Money | $24.15In the Money | $24.65In the Money | $22.46In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,000Out of the Money | |
UPSIn the Money | $23.25In the Money | $23.55In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $22.25In the Money | $22.80In 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 | $21.20In the Money | $21.75In 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 | $1.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $20.25In the Money | $20.55In 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 | $1.53Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
UPSIn the Money | $19.30In the Money | $19.60In the Money | $18.65In the Money | $0.00In the Money | ---In the Money | 4In the Money | UPSOut of the Money | $0.00Out of the Money | $0.96Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,495Out of the Money | |
UPSIn the Money | $18.15In the Money | $18.55In 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 | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 259Out of the Money | |
UPSIn the Money | $17.35In the Money | $17.55In the Money | $19.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | UPSOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | |
UPSIn the Money | $15.70In the Money | $17.25In 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 | $2.13Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
UPSIn the Money | $15.30In the Money | $15.60In 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 | $2.13Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
UPSIn the Money | $14.35In the Money | $14.60In the Money | $17.40In the Money | $0.00In the Money | ---In the Money | 9In the Money | UPSOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 26Out of the Money | 3,471Out of the Money | |
UPSIn the Money | $13.35In the Money | $13.60In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.00Out of the Money | $1.25Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
UPSIn the Money | $12.35In the Money | $12.60In the Money | $14.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | UPSOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 973Out of the Money | |
UPSIn the Money | $10.80In the Money | $11.85In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | ---In 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 | 42Out of the Money | |
UPSIn the Money | $10.35In the Money | $10.60In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | |
UPSIn the Money | $8.75In the Money | $10.05In the Money | $8.80In the Money | $0.00In the Money | ---In the Money | 30In the Money | UPSOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 16Out of the Money | 3,876Out of the Money | |
UPSIn the Money | $8.35In the Money | $8.60In the Money | $7.00In 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 | $-0.02Out of the Money | 15Out of the Money | 128Out of the Money | |
UPSIn the Money | $7.35In the Money | $7.70In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 7In the Money | UPSOut of the Money | $0.01Out of the Money | $0.85Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 483Out of the Money | |
UPSIn the Money | $6.30In the Money | $6.60In the Money | $6.35In the Money | $1.35In the Money | 1In the Money | 16In the Money | UPSOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.03Out of the Money | $-0.09Out of the Money | 17Out of the Money | 1,456Out of the Money | |
UPSIn the Money | $4.40In the Money | $6.35In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 17In the Money | UPSOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 3Out of the Money | 824Out of the Money | |
UPSIn the Money | $4.40In the Money | $4.60In the Money | $4.30In the Money | $0.46In the Money | 17In the Money | 124In the Money | UPSOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.10Out of the Money | 88Out of the Money | 3,582Out of the Money | |
UPSIn the Money | $3.40In the Money | $3.65In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 501In the Money | UPSOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.20Out of the Money | 47Out of the Money | 1,697Out of the Money | |
UPSIn the Money | $2.46In the Money | $2.66In the Money | $1.75In the Money | $0.00In the Money | 28In the Money | 1,232In the Money | UPSNear the Money | $0.08Near the Money | $0.13Near the Money | $0.15Near the Money | $-0.42Near the Money | 73Near the Money | 509Near the Money | |
UPSIn the Money | $1.63In the Money | $1.78In the Money | $1.65In the Money | $0.63In the Money | 63In the Money | 534In the Money | UPSNear the Money | $0.21Near the Money | $0.27Near the Money | $0.23Near the Money | $-0.66Near the Money | 121Near the Money | 731Near the Money | |
UPSUnderlying issue's last price | $0.93Underlying issue's last price | $1.02Underlying issue's last price | $0.99Underlying issue's last price | $0.44Underlying issue's last price | 75Underlying issue's last price | 901Underlying issue's last price | Filter Table By Strike Price of$149.00Underlying issue's last price | UPSUnderlying issue's last price | $0.49Underlying issue's last price | $0.56Underlying issue's last price | $0.95Underlying issue's last price | $-0.57Underlying issue's last price | 23Underlying issue's last price | 459Underlying issue's last price |
UPSNear the Money | $0.45Near the Money | $0.50Near the Money | $0.48Near the Money | $0.21Near the Money | 564Near the Money | 5,076Near the Money | UPSIn the Money | $0.96In the Money | $1.08In the Money | $1.20In the Money | $-0.88In the Money | 11In the Money | 1,414In the Money | |
UPSOut of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $0.02Out of the Money | 61Out of the Money | 1,486Out of the Money | UPSIn the Money | $2.91In the Money | $3.45In the Money | $4.25In the Money | $0.00In the Money | ---In the Money | 213In the Money | |
UPSOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 184Out of the Money | 3,014Out of the Money | UPSIn the Money | $5.05In the Money | $5.70In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 46In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 206Out of the Money | UPSIn the Money | $7.95In the Money | $8.20In the Money | $11.95In 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 | $-0.01Out of the Money | 1Out of the Money | 3,884Out of the Money | UPSIn the Money | $9.70In the Money | $12.30In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | UPSIn the Money | $12.85In the Money | $13.20In 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 | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,882Out of the Money | UPSIn the Money | $15.40In the Money | $15.70In the Money | $17.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | UPSIn the Money | $17.95In the Money | $18.25In the Money | $19.40In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
UPSOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,689Out of the Money | UPSIn the Money | $20.40In the Money | $20.75In the Money | $20.90In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 732Out of the Money | UPSIn the Money | $24.90In the Money | $27.55In 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 | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,074Out of the Money | UPSIn the Money | $29.40In the Money | $32.60In the Money | $34.10In 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 | 48Out of the Money | UPSIn the Money | $34.20In the Money | $37.55In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 146Out of the Money | UPSIn the Money | $39.40In the Money | $42.55In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | UPSIn the Money | $44.40In the Money | $47.45In 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 | $2.13Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | UPSIn the Money | $49.40In the Money | $52.60In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $54.40In the Money | $57.55In 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 | $2.13Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $59.35In the Money | $62.65In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $64.45In the Money | $67.60In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $69.35In the Money | $72.45In the Money | $71.81In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $79.35In the Money | $82.60In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $89.55In the Money | $92.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |