• LAST PRICE
    191.2900
  • TODAY'S CHANGE (%)
    Trending Up6.3100 (3.4112%)
  • Bid / Lots
    188.0100/ 4
  • Ask / Lots
    191.2900/ 10
  • Open / Previous Close
    186.0300 / 184.9800
  • Day Range
    Low 186.0200
    High 193.7050
  • 52 Week Range
    Low 154.8718
    High 232.3100
  • Volume
    4,995,522
    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 February 03, 2023)

  • Put Options (expires Friday February 03, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
UPSIn the Money
$95.70In the Money
$96.95In 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
$0.07Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
50Out of the Money
UPSIn the Money
$90.70In the Money
$92.00In 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
$0.04Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
UPSIn the Money
$85.70In the Money
$87.00In 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
$1.00Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
UPSIn the Money
$80.65In the Money
$81.80In 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
$0.10Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
UPSIn the Money
$75.75In the Money
$76.95In 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
$0.17Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
UPSIn the Money
$70.75In the Money
$71.95In 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
$0.16Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
UPSIn the Money
$65.75In the Money
$66.90In the Money
$59.60In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
62Out of the Money
UPSIn the Money
$60.75In the Money
$61.80In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
863Out of the Money
UPSIn the Money
$57.70In the Money
$58.95In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
97Out of the Money
163Out of the Money
UPSIn the Money
$56.75In the Money
$57.80In 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
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
97Out of the Money
1,593Out of the Money
UPSIn the Money
$55.75In the Money
$56.85In 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
$0.01Out of the Money
$0.00Out of the Money
89Out of the Money
142Out of the Money
UPSIn the Money
$54.75In the Money
$56.05In 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
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
89Out of the Money
---Out of the Money
UPSIn the Money
$53.60In the Money
$54.85In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
UPSIn the Money
$52.75In the Money
$53.85In 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
$0.01Out of the Money
$-0.01Out of the Money
100Out of the Money
140Out of the Money
UPSIn the Money
$51.60In the Money
$52.95In 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
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
32Out of the Money
UPSIn the Money
$50.60In the Money
$52.00In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
156Out of the Money
UPSIn the Money
$49.75In the Money
$51.05In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
136Out of the Money
UPSIn the Money
$48.75In the Money
$50.30In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
229Out of the Money
UPSIn the Money
$47.75In the Money
$49.10In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
208Out of the Money
UPSIn the Money
$46.70In the Money
$48.10In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
277Out of the Money
UPSIn the Money
$45.80In the Money
$47.15In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
680Out of the Money
UPSIn the Money
$44.75In the Money
$45.95In 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
$0.01Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
UPSIn the Money
$43.70In the Money
$45.00In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
159Out of the Money
UPSIn the Money
$42.85In the Money
$43.70In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
48Out of the Money
UPSIn the Money
$41.85In the Money
$42.80In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
53Out of the Money
UPSIn the Money
$40.70In the Money
$42.30In the Money
$32.10In the Money
$0.00In the Money
---In the Money
2In 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
12Out of the Money
1,562Out of the Money
UPSIn the Money
$38.25In the Money
$39.30In 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
$0.02Out of the Money
$0.02Out of the Money
$0.01Out of the Money
38Out of the Money
1,116Out of the Money
UPSIn the Money
$35.75In the Money
$36.85In the Money
$21.30In the Money
$0.00In the Money
---In the Money
2In the Money
UPSOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
125Out of the Money
1,438Out of the Money
UPSIn the Money
$33.25In the Money
$34.40In the Money
$22.10In the Money
$0.00In the Money
---In the Money
1In the Money
UPSOut of the Money
$0.00Out of the Money
$0.09Out of the Money
$0.01Out of the Money
$0.00Out of the Money
160Out of the Money
631Out of the Money
UPSIn the Money
$30.80In the Money
$31.95In 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
$0.02Out of the Money
$0.04Out of the Money
$0.02Out of the Money
216Out of the Money
1,710Out of the Money
UPSIn the Money
$28.30In the Money
$29.60In the Money
$22.03In the Money
$0.00In the Money
---In the Money
9In the Money
UPSOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
372Out of the Money
1,593Out of the Money
UPSIn the Money
$25.90In the Money
$26.90In the Money
$25.91In the Money
$7.01In the Money
2In the Money
26In 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
54Out of the Money
948Out of the Money
UPSIn the Money
$23.35In the Money
$24.75In the Money
$17.90In the Money
$0.00In the Money
---In the Money
5In 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
15Out of the Money
364Out of the Money
UPSIn the Money
$21.05In the Money
$22.00In the Money
$21.73In the Money
$6.76In the Money
3In the Money
107In the Money
UPSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.04Out of the Money
544Out of the Money
782Out of the Money
UPSIn the Money
$18.40In the Money
$19.45In the Money
$17.00In the Money
$5.00In the Money
1In the Money
11In the Money
UPSOut of the Money
$0.00Out of the Money
$0.08Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
124Out of the Money
731Out of the Money
UPSIn the Money
$16.10In the Money
$16.80In the Money
$12.07In the Money
$1.16In the Money
10In the Money
137In the Money
UPSOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.10Out of the Money
114Out of the Money
822Out of the Money
UPSIn the Money
$13.60In the Money
$14.35In the Money
$14.79In the Money
$7.39In the Money
21In the Money
284In the Money
UPSOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.19Out of the Money
73Out of the Money
630Out of the Money
UPSIn the Money
$11.10In the Money
$11.75In the Money
$11.55In the Money
$6.66In the Money
132In the Money
440In the Money
UPSOut of the Money
$0.04Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$-0.37Out of the Money
115Out of the Money
866Out of the Money
UPSIn the Money
$8.50In the Money
$9.40In the Money
$9.00In the Money
$5.82In the Money
502In the Money
1,394In the Money
UPSOut of the Money
$0.03Out of the Money
$0.12Out of the Money
$0.09Out of the Money
$-0.91Out of the Money
85Out of the Money
591Out of the Money
UPSIn the Money
$6.35In the Money
$6.95In the Money
$6.60In the Money
$4.85In the Money
291In the Money
1,532In the Money
UPSOut of the Money
$0.12Out of the Money
$0.21Out of the Money
$0.13Out of the Money
$-1.76Out of the Money
118Out of the Money
245Out of the Money
UPSIn the Money
$3.90In the Money
$4.50In the Money
$4.20In the Money
$3.56In the Money
422In the Money
797In the Money
UPSOut of the Money
$0.37Out of the Money
$0.49Out of the Money
$0.42Out of the Money
$-5.68Out of the Money
278Out of the Money
50Out of the Money
UPSUnderlying issue's last price
$2.23Underlying issue's last price
$2.50Underlying issue's last price
$2.53Underlying issue's last price
$2.27Underlying issue's last price
2,379Underlying issue's last price
1,785Underlying issue's last price
Filter Table By Strike Price of$190.00Underlying issue's last price
UPSUnderlying issue's last price
$0.93Underlying issue's last price
$1.12Underlying issue's last price
$0.99Underlying issue's last price
$-4.56Underlying issue's last price
209Underlying issue's last price
38Underlying issue's last price
UPSNear the Money
$0.98Near the Money
$1.13Near the Money
$1.10Near the Money
$1.03Near the Money
878Near the Money
505Near the Money
UPSIn the Money
$1.84In the Money
$2.40In the Money
$1.75In the Money
$-8.25In the Money
40In the Money
16In the Money
UPSOut of the Money
$0.36Out of the Money
$0.52Out of the Money
$0.41Out of the Money
$0.38Out of the Money
1,393Out of the Money
760Out of the Money
UPSIn the Money
$3.75In the Money
$4.40In the Money
$3.45In the Money
$-9.03In the Money
12In the Money
1In the Money
UPSOut of the Money
$0.14Out of the Money
$0.20Out of the Money
$0.16Out of the Money
$0.12Out of the Money
1,504Out of the Money
1,708Out of the Money
UPSIn the Money
$5.85In the Money
$6.75In the Money
$6.20In the Money
$-6.44In the Money
2In the Money
---In the Money
UPSOut of the Money
$0.01Out of the Money
$0.15Out of the Money
$0.07Out of the Money
$0.06Out of the Money
3,190Out of the Money
861Out of the Money
UPSIn the Money
$8.25In the Money
$9.10In the Money
$8.50In the Money
$-10.15In the Money
14In the Money
1In the Money
UPSOut of the Money
$0.03Out of the Money
$0.10Out of the Money
$0.09Out of the Money
$0.07Out of the Money
159Out of the Money
229Out of the Money
UPSIn the Money
$10.55In the Money
$11.70In the Money
$23.95In the Money
$0.00In the Money
---In the Money
2In the Money
UPSOut of the Money
$0.01Out of the Money
$0.10Out of the Money
$0.03Out of the Money
$0.01Out of the Money
109Out of the Money
354Out of the Money
UPSIn the Money
$13.25In the Money
$14.05In 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
$0.03Out of the Money
$0.03Out of the Money
$0.02Out of the Money
141Out of the Money
450Out of the Money
UPSIn the Money
$15.75In the Money
$16.55In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
57Out of the Money
297Out of the Money
UPSIn the Money
$18.25In the Money
$19.00In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
972Out of the Money
UPSIn the Money
$20.60In the Money
$21.50In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
10Out of the Money
307Out of the Money
UPSIn the Money
$23.20In the Money
$24.00In 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
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
89Out of the Money
UPSIn the Money
$28.15In the Money
$29.20In 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
$0.02Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
25Out of the Money
UPSIn the Money
$33.05In the Money
$34.25In 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
$2.12Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
UPSIn the Money
$38.10In the Money
$39.30In 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
$1.33Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$43.15In the Money
$44.20In 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
$0.08Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$48.05In the Money
$49.25In 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
$0.08Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$53.10In the Money
$54.25In 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
$1.34Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$58.15In the Money
$59.20In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
UPSIn the Money
$62.95In the Money
$64.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money