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 | $51.60In the Money | $55.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $47.80In the Money | $51.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $46.80In the Money | $50.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $45.80In the Money | $49.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $44.60In the Money | $48.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $43.75In the Money | $47.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $43.65In the Money | $45.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $41.65In the Money | $45.35In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $40.80In the Money | $44.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $39.70In the Money | $43.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $38.60In the Money | $42.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $37.75In the Money | $41.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $36.55In the Money | $40.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.43Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $35.60In the Money | $39.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $34.75In the Money | $38.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.43Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
UPSIn the Money | $33.60In the Money | $36.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $32.55In the Money | $35.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.43Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $31.65In the Money | $35.35In the Money | $28.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
UPSIn the Money | $30.65In the Money | $34.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.43Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $29.55In the Money | $33.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $28.60In the Money | $32.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.44Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $27.60In the Money | $31.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $26.60In the Money | $30.35In the Money | $24.35In the Money | $0.00In the Money | ---In the Money | 4In the Money | UPSOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | |
UPSIn the Money | $25.60In the Money | $29.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $1.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $24.55In the Money | $28.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $23.60In the Money | $27.50In the Money | $21.35In the Money | $0.00In the Money | ---In the Money | 21In the Money | UPSOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $22.60In the Money | $26.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
UPSIn the Money | $21.60In the Money | $25.50In the Money | $18.63In 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 | $-0.06Out of the Money | 14Out of the Money | 86Out of the Money | |
UPSIn the Money | $20.55In the Money | $24.50In the Money | $20.25In the Money | $0.00In the Money | ---In the Money | 11In the Money | UPSOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | |
UPSIn the Money | $19.55In the Money | $23.50In the Money | $20.75In the Money | $0.00In the Money | ---In the Money | 6In the Money | UPSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
UPSIn the Money | $18.60In the Money | $22.35In the Money | $19.90In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 95Out of the Money | |
UPSIn the Money | $17.60In the Money | $21.25In the Money | $15.40In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
UPSIn the Money | $18.15In the Money | $19.10In the Money | $15.00In the Money | $0.00In the Money | ---In the Money | 2In 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 | 70Out of the Money | |
UPSIn the Money | $15.85In the Money | $18.45In the Money | $13.40In the Money | $0.00In the Money | ---In the Money | 19In the Money | UPSOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
UPSIn the Money | $15.25In the Money | $16.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
UPSIn the Money | $15.20In the Money | $15.85In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
UPSIn the Money | $13.30In the Money | $14.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
UPSIn the Money | $13.25In the Money | $13.90In the Money | $10.25In the Money | $0.00In the Money | ---In the Money | 15In the Money | UPSOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 154Out of the Money | |
UPSIn the Money | $12.15In the Money | $12.85In the Money | $8.38In the Money | $0.00In the Money | ---In the Money | 3In the Money | UPSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
UPSIn the Money | $10.30In the Money | $11.80In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 4In 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 | 2Out of the Money | 2,165Out of the Money | |
UPSIn the Money | $10.30In the Money | $10.85In the Money | $8.60In the Money | $0.00In the Money | ---In the Money | 3In 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 | 392Out of the Money | |
UPSIn the Money | $9.30In the Money | $9.75In the Money | $8.95In the Money | $3.15In the Money | 4In the Money | 19In the Money | UPSOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 14Out of the Money | 257Out of the Money | |
UPSIn the Money | $8.30In the Money | $8.85In the Money | $8.84In the Money | $2.13In the Money | 3In the Money | 36In 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 | 7Out of the Money | 352Out of the Money | |
UPSIn the Money | $7.25In the Money | $7.80In the Money | $7.60In the Money | $3.25In the Money | 2In the Money | 64In the Money | UPSOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 27Out of the Money | 409Out of the Money | |
UPSIn the Money | $6.30In the Money | $6.75In the Money | $6.92In the Money | $2.88In the Money | 14In the Money | 160In the Money | UPSOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 23Out of the Money | 389Out of the Money | |
UPSIn the Money | $5.30In the Money | $5.80In the Money | $4.91In the Money | $1.17In the Money | 32In the Money | 393In the Money | UPSOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.08Out of the Money | 55Out of the Money | 438Out of the Money | |
UPSIn the Money | $4.20In the Money | $5.75In the Money | $4.50In the Money | $1.73In the Money | 35In the Money | 431In the Money | UPSOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $-0.15Out of the Money | 20Out of the Money | 335Out of the Money | |
UPSIn the Money | $3.35In the Money | $3.75In the Money | $3.65In the Money | $1.84In the Money | 111In the Money | 1,068In the Money | UPSOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.32Out of the Money | 59Out of the Money | 173Out of the Money | |
UPSIn the Money | $2.34In the Money | $2.81In the Money | $2.67In the Money | $1.38In the Money | 202In the Money | 630In the Money | UPSNear the Money | $0.01Near the Money | $0.09Near the Money | $0.07Near the Money | $-0.60Near the Money | 558Near the Money | 582Near the Money | |
UPSIn the Money | $1.48In the Money | $1.84In the Money | $1.77In the Money | $1.07In the Money | 484In the Money | 1,081In the Money | UPSNear the Money | $0.13Near the Money | $0.21Near the Money | $0.27Near the Money | $-0.83Near the Money | 730Near the Money | 121Near the Money | |
UPSUnderlying issue's last price | $0.71Underlying issue's last price | $1.06Underlying issue's last price | $1.00Underlying issue's last price | $0.62Underlying issue's last price | 674Underlying issue's last price | 786Underlying issue's last price | Filter Table By Strike Price of$133.00Underlying issue's last price | UPSUnderlying issue's last price | $0.38Underlying issue's last price | $0.58Underlying issue's last price | $0.42Underlying issue's last price | $-1.39Underlying issue's last price | 100Underlying issue's last price | 554Underlying issue's last price |
UPSNear the Money | $0.23Near the Money | $0.55Near the Money | $0.50Near the Money | $0.27Near the Money | 642Near the Money | 1,880Near the Money | UPSIn the Money | $0.83In the Money | $1.17In the Money | $0.91In the Money | $-2.94In the Money | 15In the Money | 46In the Money | |
UPSNear the Money | $0.16Near the Money | $0.27Near the Money | $0.20Near the Money | $0.10Near the Money | 970Near the Money | 992Near the Money | UPSIn the Money | $1.54In the Money | $2.18In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
UPSNear the Money | $0.05Near the Money | $0.09Near the Money | $0.05Near the Money | $-0.03Near the Money | 377Near the Money | 661Near the Money | UPSIn the Money | $2.37In the Money | $2.83In 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 | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 469Out of the Money | 316Out of the Money | UPSIn the Money | $2.69In the Money | $4.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 81Out of the Money | 194Out of the Money | UPSIn the Money | $4.15In the Money | $5.80In 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 | $0.02Out of the Money | $-0.01Out of the Money | 30Out of the Money | 156Out of the Money | UPSIn the Money | $5.30In the Money | $5.80In the Money | $7.80In 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 | $-0.01Out of the Money | 63Out of the Money | 232Out of the Money | UPSIn the Money | $6.30In the Money | $7.75In the Money | $11.55In 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 | 133Out of the Money | UPSIn the Money | $7.10In the Money | $7.80In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | UPSIn the Money | $8.20In the Money | $8.80In the Money | $12.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
UPSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | UPSIn the Money | $9.15In the Money | $9.80In the Money | $13.60In the Money | $0.00In the Money | ---In the Money | 2In 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 | 8Out of the Money | UPSIn the Money | $10.25In the Money | $10.80In the Money | $14.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
UPSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | UPSIn the Money | $11.15In the Money | $11.80In the Money | $11.70In the Money | $-3.90In the Money | 3In the Money | 2In the Money | |
UPSOut of the Money | ---Out 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 | $12.20In the Money | $12.80In the Money | $17.05In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $13.30In the Money | $13.80In the Money | $13.65In the Money | $-3.95In the Money | 5In the Money | 2In the Money | |
UPSOut of the Money | ---Out 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 | $14.10In the Money | $14.85In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $15.10In the Money | $16.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | UPSIn the Money | $16.30In the Money | $16.80In the Money | $17.70In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | UPSIn the Money | $21.10In the Money | $22.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $24.75In the Money | $28.45In the Money | $31.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $29.70In the Money | $33.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $34.70In the Money | $38.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $39.70In the Money | $43.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $1.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $44.55In the Money | $48.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $49.85In the Money | $53.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |