• LAST PRICE
    189.3900
  • TODAY'S CHANGE (%)
    Trending Down-0.8000 (-0.4206%)
  • Bid / Lots
    188.4000/ 5
  • Ask / Lots
    189.3900/ 9
  • Open / Previous Close
    187.2900 / 190.1900
  • Day Range
    Low 186.5900
    High 190.4600
  • 52 Week Range
    Low 154.8718
    High 233.7200
  • Volume
    3,661,709
    above average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday December 09, 2022)

  • Put Options (expires Friday December 09, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
UPSIn the Money
$98.00In the Money
$100.35In 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
$93.00In the Money
$95.50In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$88.00In the Money
$90.50In 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
$0.02Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$83.40In the Money
$85.45In 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
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$78.00In the Money
$80.35In 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
$0.02Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$73.00In the Money
$75.50In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$68.25In the Money
$70.30In 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
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$63.10In the Money
$65.50In 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
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
UPSIn the Money
$58.05In the Money
$60.55In 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
$0.15Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
UPSIn the Money
$53.50In the Money
$55.40In 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
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
UPSIn the Money
$48.55In the Money
$50.25In 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
$0.15Out of the Money
$0.74Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
UPSIn the Money
$43.50In the Money
$45.45In 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
$0.15Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
UPSIn the Money
$38.05In the Money
$40.45In 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
$0.08Out of the Money
$0.02Out of the Money
$-0.10Out of the Money
4Out of the Money
29Out of the Money
UPSIn the Money
$36.10In the Money
$38.00In 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
$0.11Out of the Money
$0.03Out of the Money
$0.03Out of the Money
30Out of the Money
---Out of the Money
UPSIn the Money
$33.25In the Money
$35.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.03Out of the Money
$0.09Out of the Money
$0.05Out of the Money
$-0.03Out of the Money
2Out of the Money
47Out of the Money
UPSIn the Money
$31.25In the Money
$33.10In 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
$0.12Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
UPSIn the Money
$28.35In the Money
$30.35In the Money
$17.30In the Money
$0.00In the Money
---In the Money
24In the Money
UPSOut of the Money
$0.01Out of the Money
$0.17Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
57Out of the Money
UPSIn the Money
$26.20In the Money
$27.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.02Out of the Money
$0.12Out of the Money
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
14Out of the Money
UPSIn the Money
$23.85In the Money
$25.20In the Money
$15.40In the Money
$0.00In the Money
---In the Money
57In the Money
UPSOut of the Money
$0.02Out of the Money
$0.13Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
148Out of the Money
UPSIn the Money
$21.40In the Money
$22.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.03Out of the Money
$0.20Out of the Money
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
30Out of the Money
UPSIn the Money
$18.55In the Money
$20.15In the Money
$13.55In the Money
$0.00In the Money
---In the Money
23In the Money
UPSOut of the Money
$0.03Out of the Money
$0.14Out of the Money
$0.07Out of the Money
$-0.06Out of the Money
5Out of the Money
174Out of the Money
UPSIn the Money
$16.60In the Money
$17.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.04Out of the Money
$0.28Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
32Out of the Money
UPSIn the Money
$14.35In the Money
$15.30In the Money
$15.22In the Money
$0.00In the Money
---In the Money
223In the Money
UPSOut of the Money
$0.03Out of the Money
$0.19Out of the Money
$0.30Out of the Money
$0.07Out of the Money
1Out of the Money
1,576Out of the Money
UPSIn the Money
$11.80In the Money
$13.00In the Money
$12.53In the Money
$2.83In the Money
1In the Money
11In the Money
UPSOut of the Money
$0.12Out of the Money
$0.18Out of the Money
$0.16Out of the Money
$-0.10Out of the Money
18Out of the Money
77Out of the Money
UPSIn the Money
$9.40In the Money
$10.35In the Money
$9.91In the Money
$-0.39In the Money
10In the Money
180In the Money
UPSOut of the Money
$0.24Out of the Money
$0.29Out of the Money
$0.27Out of the Money
$-0.07Out of the Money
13Out of the Money
226Out of the Money
UPSIn the Money
$7.40In the Money
$7.70In the Money
$7.60In the Money
$0.10In the Money
11In the Money
62In the Money
UPSOut of the Money
$0.41Out of the Money
$0.49Out of the Money
$0.50Out of the Money
$-0.24Out of the Money
214Out of the Money
375Out of the Money
UPSIn the Money
$5.10In the Money
$5.45In the Money
$5.89In the Money
$0.49In the Money
27In the Money
243In the Money
UPSOut of the Money
$0.76Out of the Money
$0.83Out of the Money
$0.91Out of the Money
$0.01Out of the Money
80Out of the Money
157Out of the Money
UPSUnderlying issue's last price
$3.40Underlying issue's last price
$3.55Underlying issue's last price
$3.40Underlying issue's last price
$-0.85Underlying issue's last price
110Underlying issue's last price
146Underlying issue's last price
Filter Table By Strike Price of$187.50Underlying issue's last price
UPSUnderlying issue's last price
$1.36Underlying issue's last price
$1.63Underlying issue's last price
$1.59Underlying issue's last price
$0.09Underlying issue's last price
281Underlying issue's last price
83Underlying issue's last price
UPSNear the Money
$1.96Near the Money
$2.05Near the Money
$2.03Near the Money
$-0.78Near the Money
166Near the Money
293Near the Money
UPSIn the Money
$2.40In the Money
$2.55In the Money
$2.71In the Money
$0.35In the Money
143In the Money
148In the Money
UPSOut of the Money
$1.00Out of the Money
$1.09Out of the Money
$0.94Out of the Money
$-0.88Out of the Money
159Out of the Money
220Out of the Money
UPSIn the Money
$3.90In the Money
$4.10In the Money
$4.05In the Money
$0.25In the Money
93In the Money
66In the Money
UPSOut of the Money
$0.43Out of the Money
$0.55Out of the Money
$0.49Out of the Money
$-0.41Out of the Money
491Out of the Money
1,862Out of the Money
UPSIn the Money
$5.80In the Money
$7.00In the Money
$7.60In the Money
$1.85In the Money
1In the Money
6In the Money
UPSOut of the Money
$0.19Out of the Money
$0.29Out of the Money
$0.23Out of the Money
$-0.23Out of the Money
682Out of the Money
93Out of the Money
UPSIn the Money
$8.00In the Money
$9.00In the Money
$8.10In the Money
$0.00In the Money
---In the Money
3In the Money
UPSOut of the Money
$0.14Out of the Money
$0.17Out of the Money
$0.14Out of the Money
$-0.11Out of the Money
40Out of the Money
99Out of the Money
UPSIn the Money
$10.40In the Money
$12.05In the Money
$14.92In the Money
$0.00In the Money
---In the Money
3In the Money
UPSOut of the Money
$0.02Out of the Money
$0.16Out of the Money
$0.19Out of the Money
$-0.02Out of the Money
4Out of the Money
9Out of the Money
UPSIn the Money
$12.90In the Money
$14.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.02Out of the Money
$0.18Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
UPSIn the Money
$15.30In the Money
$17.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.02Out of the Money
$0.17Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
30Out of the Money
UPSIn the Money
$17.80In the Money
$19.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.02Out of the Money
$0.12Out of the Money
$0.02Out of the Money
$-0.08Out of the Money
3Out of the Money
10Out of the Money
UPSIn the Money
$20.35In the Money
$22.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.02Out of the Money
$0.16Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$22.85In the Money
$24.55In 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
$0.16Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$25.35In the Money
$27.05In the Money
$0.00In 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
$0.05Out of the Money
$0.05Out of the Money
30Out of the Money
---Out of the Money
UPSIn the Money
$30.20In the Money
$32.05In 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
$0.16Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
UPSIn the Money
$35.35In the Money
$37.05In 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
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$40.30In the Money
$42.00In 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
$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
$45.25In the Money
$47.05In 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
$0.13Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$50.00In the Money
$52.05In 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
$0.13Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
UPSIn the Money
$55.30In the Money
$56.95In 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
$0.04Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
50Out of the Money
328Out of the Money
UPSIn the Money
$60.35In the Money
$62.05In 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
$0.08Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$65.35In the Money
$67.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money