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 | $48.00In the Money | $51.70In the Money | $48.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | ---Out of the Money | $0.01Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $43.05In the Money | $46.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.01Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $38.05In the Money | $41.55In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $33.05In the Money | $36.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.05Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $28.05In the Money | $31.60In the Money | $28.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | UPSOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
UPSIn the Money | $23.60In the Money | $26.50In the Money | $24.14In the Money | $0.00In the Money | ---In the Money | 16In the Money | UPSOut of the Money | ---Out of the Money | $0.69Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 126Out of the Money | |
UPSIn the Money | $20.60In the Money | $22.55In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
UPSIn the Money | $19.70In the Money | $20.65In the Money | ---In 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 | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
UPSIn the Money | $17.95In the Money | $19.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
UPSIn the Money | $17.55In the Money | $18.95In the Money | $15.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | UPSOut of the Money | ---Out of the Money | $1.00Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
UPSIn the Money | $16.75In the Money | $18.00In the Money | $14.85In 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 | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
UPSIn the Money | $15.70In the Money | $16.80In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | 17In the Money | UPSOut of the Money | $0.01Out of the Money | $1.00Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
UPSIn the Money | $14.60In the Money | $15.70In the Money | $13.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | UPSOut of the Money | $0.02Out of the Money | $1.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | |
UPSIn the Money | $13.60In the Money | $14.95In the Money | $12.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | |
UPSIn the Money | $12.75In the Money | $13.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.02Out of the Money | $1.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
UPSIn the Money | $11.60In the Money | $12.15In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.02Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 117Out of the Money | |
UPSIn the Money | $10.60In the Money | $11.65In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
UPSIn the Money | $9.60In the Money | $10.10In the Money | $9.15In the Money | $0.00In the Money | ---In the Money | 26In the Money | UPSOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 111Out of the Money | |
UPSIn the Money | $8.75In the Money | $10.05In the Money | $8.25In the Money | $0.00In the Money | ---In the Money | 38In the Money | UPSOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
UPSIn the Money | $7.80In the Money | $8.05In the Money | $7.45In the Money | $0.00In the Money | ---In the Money | 17In the Money | UPSOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
UPSIn the Money | $6.80In the Money | $7.05In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 45In the Money | UPSOut of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,192Out of the Money | |
UPSIn the Money | $5.85In the Money | $6.55In the Money | $5.37In the Money | $0.00In the Money | ---In the Money | 46In the Money | UPSOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 549Out of the Money | |
UPSIn the Money | $4.90In the Money | $5.20In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 52In the Money | UPSOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 961Out of the Money | |
UPSIn the Money | $3.95In the Money | $4.45In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 95In the Money | UPSOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,062Out of the Money | |
UPSIn the Money | $3.10In the Money | $3.25In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 545In the Money | UPSNear the Money | $0.25Near the Money | $0.30Near the Money | $0.28Near the Money | $0.00Near the Money | ---Near the Money | 1,103Near the Money | |
UPSIn the Money | $2.28In the Money | $2.55In the Money | $2.59In the Money | $0.00In the Money | ---In the Money | 1,312In the Money | UPSNear the Money | $0.43Near the Money | $0.49Near the Money | $0.45Near the Money | $0.00Near the Money | ---Near the Money | 758Near the Money | |
UPSUnderlying issue's last price | $1.63Underlying issue's last price | $1.69Underlying issue's last price | $1.62Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,295Underlying issue's last price | Filter Table By Strike Price of$129.00Underlying issue's last price | UPSUnderlying issue's last price | $0.68Underlying issue's last price | $0.76Underlying issue's last price | $0.76Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 366Underlying issue's last price |
UPSNear the Money | $1.04Near the Money | $1.12Near the Money | $1.07Near the Money | $0.00Near the Money | ---Near the Money | 1,732Near the Money | UPSIn the Money | $0.95In the Money | $1.19In the Money | $1.18In the Money | $0.00In the Money | ---In the Money | 102In the Money | |
UPSNear the Money | $0.62Near the Money | $0.66Near the Money | $0.62Near the Money | $0.00Near the Money | ---Near the Money | 2,285Near the Money | UPSIn the Money | $1.51In the Money | $2.02In the Money | $2.55In the Money | $0.00In the Money | ---In the Money | 56In the Money | |
UPSNear the Money | $0.35Near the Money | $0.37Near the Money | $0.36Near the Money | $0.00Near the Money | ---Near the Money | 3,159Near the Money | UPSIn the Money | $2.25In the Money | $2.58In the Money | $2.74In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
UPSOut of the Money | $0.12Out of the Money | $0.27Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 499Out of the Money | UPSIn the Money | $2.87In the Money | $4.25In the Money | $4.14In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
UPSOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 335Out of the Money | UPSIn the Money | $4.10In the Money | $4.40In the Money | $6.37In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
UPSOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 325Out of the Money | UPSIn the Money | $5.10In the Money | $5.35In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
UPSOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | UPSIn the Money | $6.10In the Money | $6.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 108Out of the Money | UPSIn the Money | $6.95In the Money | $7.40In the Money | $8.45In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | UPSIn the Money | $8.05In the Money | $8.35In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 147Out of the Money | UPSIn the Money | $8.90In the Money | $9.40In the Money | $10.35In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | UPSIn the Money | $10.05In the Money | $10.35In the Money | $12.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | UPSIn the Money | $11.05In the Money | $11.35In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | UPSIn the Money | $11.85In the Money | $12.40In the Money | $12.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
UPSOut of the Money | $0.01Out of the Money | $1.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | UPSIn the Money | $13.10In the Money | $13.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.26Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | UPSIn the Money | $13.85In the Money | $14.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | UPSIn the Money | $15.00In the Money | $15.35In 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 | $15.90In the Money | $16.35In the Money | $16.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | UPSIn the Money | $16.95In the Money | $17.40In the Money | $18.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
UPSOut of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | ---In the Money | ---In the Money | ---In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | UPSIn the Money | $19.85In the Money | $20.35In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
UPSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | UPSIn the Money | $22.40In the Money | $22.85In the Money | $23.50In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | UPSIn the Money | $24.65In the Money | $25.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.73Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | UPSIn the Money | $29.15In the Money | $30.75In the Money | $34.23In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
UPSOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | UPSIn the Money | $33.10In the Money | $36.90In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | UPSIn the Money | $39.15In the Money | $41.85In 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 | 1Out of the Money | UPSIn the Money | $44.05In the Money | $46.95In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | UPSIn the Money | $48.10In the Money | $51.95In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | UPSIn the Money | $54.10In the Money | $56.95In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | UPSIn the Money | $58.35In the Money | $62.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |