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 | $46.25In the Money | $49.65In the Money | $48.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | ---Out of the Money | $2.12Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $41.25In the Money | $44.65In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $1.13Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UPSIn the Money | $36.25In the Money | $39.65In 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 | $31.25In the Money | $34.80In 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 | $26.25In the Money | $29.80In the Money | $28.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | UPSOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
UPSIn the Money | $22.15In the Money | $23.65In the Money | $24.14In the Money | $0.00In the Money | ---In the Money | 16In the Money | UPSOut of the Money | ---Out of the Money | $1.14Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 126Out of the Money | |
UPSIn the Money | $18.90In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 200Out of the Money | 24Out of the Money | |
UPSIn the Money | $16.25In the Money | $18.85In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
UPSIn the Money | $17.00In the Money | $17.25In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | $0.01Out of the Money | $1.14Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
UPSIn the Money | $15.15In the Money | $16.25In the Money | $15.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | UPSOut of the Money | ---Out of the Money | $1.14Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
UPSIn the Money | $15.00In the Money | $15.25In the Money | $14.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | ---Out of the Money | $1.15Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | |
UPSIn the Money | $13.65In the Money | $14.20In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | 17In the Money | UPSOut of the Money | ---Out of the Money | $1.15Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
UPSIn the Money | $11.65In the Money | $13.25In the Money | $12.40In the Money | $0.00In the Money | ---In the Money | 3In the Money | UPSOut of the Money | ---Out of the Money | $1.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | |
UPSIn the Money | $12.00In the Money | $12.25In the Money | $12.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | ---Out of the Money | $1.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | |
UPSIn the Money | $11.00In the Money | $11.25In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | UPSOut of the Money | ---Out of the Money | $1.16Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
UPSIn the Money | $10.05In the Money | $10.25In the Money | $10.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | UPSOut of the Money | ---Out of the Money | $0.26Out of the Money | $0.49Out of the Money | $0.48Out of the Money | 1Out of the Money | 117Out of the Money | |
UPSIn the Money | $9.00In the Money | $9.25In 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 | $0.04Out of the Money | $0.00Out of the Money | 86Out of the Money | 56Out of the Money | |
UPSIn the Money | $8.05In the Money | $8.25In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 26In the Money | UPSOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 6Out of the Money | 140Out of the Money | |
UPSIn the Money | $7.05In the Money | $7.25In the Money | $8.25In the Money | $0.00In the Money | ---In the Money | 38In the Money | UPSOut of the Money | $0.01Out of the Money | $0.29Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
UPSIn the Money | $6.05In the Money | $6.25In the Money | $7.45In the Money | $0.00In the Money | ---In the Money | 17In the Money | UPSOut of the Money | $0.01Out of the Money | $0.31Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 122Out of the Money | |
UPSIn the Money | $5.05In the Money | $5.25In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 42In the Money | UPSOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 7Out of the Money | 2,199Out of the Money | |
UPSIn the Money | $4.10In the Money | $4.25In the Money | $4.55In the Money | $0.80In the Money | 7In the Money | 44In the Money | UPSOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.01Out of the Money | 12Out of the Money | 545Out of the Money | |
UPSIn the Money | $3.10In the Money | $3.30In the Money | $3.10In the Money | $0.69In the Money | 16In the Money | 50In the Money | UPSOut of the Money | $0.06Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.01Out of the Money | 125Out of the Money | 982Out of the Money | |
UPSIn the Money | $2.18In the Money | $2.35In the Money | $2.37In the Money | $-0.08In the Money | 18In the Money | 91In the Money | UPSNear the Money | $0.16Near the Money | $0.20Near the Money | $0.18Near the Money | $-0.07Near the Money | 29Near the Money | 1,084Near the Money | |
UPSIn the Money | $1.32In the Money | $1.53In the Money | $1.62In the Money | $-0.26In the Money | 131In the Money | 496In the Money | UPSNear the Money | $0.34Near the Money | $0.39Near the Money | $0.33Near the Money | $0.01Near the Money | 40Near the Money | 1,098Near the Money | |
UPSUnderlying issue's last price | $0.79Underlying issue's last price | $0.88Underlying issue's last price | $0.92Underlying issue's last price | $0.04Underlying issue's last price | 168Underlying issue's last price | 1,337Underlying issue's last price | Filter Table By Strike Price of$128.00Underlying issue's last price | UPSUnderlying issue's last price | $0.69Underlying issue's last price | $0.76Underlying issue's last price | $0.72Underlying issue's last price | $0.10Underlying issue's last price | 1,422Underlying issue's last price | 810Underlying issue's last price |
UPSNear the Money | $0.38Near the Money | $0.43Near the Money | $0.40Near the Money | $-0.27Near the Money | 122Near the Money | 1,428Near the Money | UPSIn the Money | $1.25In the Money | $1.34In the Money | $1.10In the Money | $-0.25In the Money | 518In the Money | 369In the Money | |
UPSNear the Money | $0.14Near the Money | $0.21Near the Money | $0.19Near the Money | $-0.13Near the Money | 371Near the Money | 1,772Near the Money | UPSIn the Money | $2.01In the Money | $2.17In the Money | $1.98In the Money | $-0.12In the Money | 47In the Money | 99In the Money | |
UPSNear the Money | $0.06Near the Money | $0.12Near the Money | $0.10Near the Money | $-0.02Near the Money | 44Near the Money | 2,087Near the Money | UPSIn the Money | $2.91In the Money | $3.10In the Money | $2.55In the Money | $0.00In the Money | ---In the Money | 56In the Money | |
UPSOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 391Out of the Money | 3,068Out of the Money | UPSIn the Money | $3.85In the Money | $4.05In the Money | $2.74In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
UPSOut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 10Out of the Money | 421Out of the Money | UPSIn the Money | $4.85In the Money | $5.05In the Money | $4.14In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
UPSOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 3Out of the Money | 268Out of the Money | UPSIn the Money | $5.65In the Money | $6.35In the Money | $6.37In 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 | $0.03Out of the Money | $0.01Out of the Money | 2Out of the Money | 311Out of the Money | UPSIn the Money | $6.50In the Money | $7.95In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
UPSOut of the Money | ---Out of the Money | $1.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | UPSIn the Money | $7.50In the Money | $8.85In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | UPSIn the Money | $8.25In the Money | $10.00In 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 | $1.27Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 55Out of the Money | UPSIn the Money | $9.85In the Money | $10.05In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
UPSOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 153Out of the Money | UPSIn the Money | $10.80In the Money | $11.40In the Money | $10.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
UPSOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | UPSIn the Money | $11.10In the Money | $12.10In the Money | $12.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
UPSOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | UPSIn the Money | $12.85In the Money | $13.05In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | UPSIn the Money | $13.85In the Money | $14.10In the Money | $12.70In 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 | 26Out of the Money | UPSIn the Money | $14.85In the Money | $15.05In 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 | $-0.06Out of the Money | 60Out of the Money | 10Out of the Money | UPSIn the Money | $15.85In the Money | $16.05In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | $0.01Out of the Money | $0.30Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 62Out of the Money | 87Out of the Money | UPSIn the Money | $16.85In the Money | $17.05In the Money | $17.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | UPSIn the Money | $17.80In the Money | $18.05In the Money | $16.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
UPSOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | UPSIn the Money | $18.85In the Money | $19.05In the Money | $18.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
UPSOut of the Money | ---Out of the Money | $2.13Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UPSIn the Money | $19.85In the Money | $20.35In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | UPSIn the Money | $21.85In the Money | $22.10In 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 | $24.35In the Money | $24.60In the Money | $23.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
UPSOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | UPSIn the Money | $26.50In the Money | $27.65In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | UPSIn the Money | $31.55In the Money | $32.30In the Money | $34.23In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
UPSOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | UPSIn the Money | $36.55In the Money | $37.25In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | UPSIn the Money | $41.35In the Money | $42.15In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | UPSIn the Money | $46.20In the Money | $47.60In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $1.27Out of the Money | $1.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | UPSIn the Money | $51.00In the Money | $52.75In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | UPSIn the Money | $56.10In the Money | $57.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UPSOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | UPSIn the Money | $61.55In the Money | $62.60In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |