• LAST PRICE
    206.5450
  • TODAY'S CHANGE (%)
    Trending Up0.6650 (0.3230%)
  • Bid / Lots
    206.5300/ 1
  • Ask / Lots
    206.5600/ 2
  • Open / Previous Close
    204.2600 / 205.8800
  • Day Range
    Low 203.7800
    High 207.7000
  • 52 Week Range
    Low 165.3400
    High 233.7200
  • Volume
    1,624,307
    below 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 August 19, 2022)

  • Put Options (expires Friday August 19, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
UPSIn the Money
$115.60In the Money
$117.75In 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
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
179Out of the Money
UPSIn the Money
$110.15In the Money
$113.55In 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
$0.03Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
31Out of the Money
UPSIn the Money
$105.80In the Money
$107.85In 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
$0.03Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
42Out of the Money
UPSIn the Money
$100.55In the Money
$102.80In 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
$0.76Out of the Money
$0.80Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
UPSIn the Money
$95.40In the Money
$97.55In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$90.55In the Money
$92.90In 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
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
UPSIn the Money
$85.80In the Money
$87.90In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
129Out of the Money
UPSIn the Money
$80.45In the Money
$82.35In 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
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
332Out of the Money
UPSIn the Money
$75.75In the Money
$77.55In the Money
$55.75In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
33Out of the Money
UPSIn the Money
$71.35In the Money
$72.20In the Money
$69.37In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$1.88Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
68Out of the Money
UPSIn the Money
$66.20In the Money
$67.20In the Money
$64.17In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
484Out of the Money
UPSIn the Money
$61.25In the Money
$62.35In the Money
$60.00In 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
1Out of the Money
797Out of the Money
UPSIn the Money
$56.30In the Money
$57.15In the Money
$54.36In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.19Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
334Out of the Money
UPSIn the Money
$50.85In the Money
$52.20In the Money
$49.90In 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
13Out of the Money
1,079Out of the Money
UPSIn the Money
$48.75In the Money
$49.65In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
200Out of the Money
UPSIn the Money
$46.20In the Money
$47.20In the Money
$44.75In 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
$-0.01Out of the Money
1Out of the Money
3,523Out of the Money
UPSIn the Money
$43.85In the Money
$44.75In 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
$0.14Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
30Out of the Money
UPSIn the Money
$41.35In the Money
$42.15In the Money
$38.87In 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
1,214Out of the Money
UPSIn the Money
$38.95In the Money
$39.85In the Money
$36.71In 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
$0.00Out of the Money
---Out of the Money
115Out of the Money
UPSIn the Money
$35.80In the Money
$37.20In the Money
$35.94In the Money
$0.00In the Money
---In the Money
7In the Money
UPSOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
1,735Out of the Money
UPSIn the Money
$33.75In the Money
$34.70In the Money
$32.60In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
165Out of the Money
UPSIn the Money
$31.30In the Money
$32.20In the Money
$29.70In the Money
$0.00In the Money
---In the Money
11In the Money
UPSOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
2Out of the Money
1,606Out of the Money
UPSIn the Money
$28.80In the Money
$29.70In the Money
$27.50In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$0.00Out of the Money
3Out of the Money
715Out of the Money
UPSIn the Money
$26.40In the Money
$27.15In the Money
$26.00In the Money
$0.00In the Money
---In the Money
467In the Money
UPSOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
9Out of the Money
1,795Out of the Money
UPSIn the Money
$23.80In the Money
$24.70In the Money
$22.30In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$-0.06Out of the Money
4Out of the Money
950Out of the Money
UPSIn the Money
$21.30In the Money
$22.20In the Money
$21.98In the Money
$1.00In the Money
1In the Money
30In the Money
UPSOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$0.00Out of the Money
56Out of the Money
1,212Out of the Money
UPSIn the Money
$18.85In the Money
$19.70In the Money
$17.70In the Money
$0.00In the Money
---In the Money
5In the Money
UPSOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
979Out of the Money
UPSIn the Money
$16.50In the Money
$16.90In the Money
$14.75In the Money
$-1.42In the Money
1In the Money
1,037In the Money
UPSOut of the Money
$0.07Out of the Money
$0.12Out of the Money
$0.07Out of the Money
$-0.01Out of the Money
81Out of the Money
873Out of the Money
UPSIn the Money
$13.95In the Money
$14.65In the Money
$12.80In the Money
$0.00In the Money
---In the Money
1In the Money
UPSOut of the Money
$0.09Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$-0.07Out of the Money
138Out of the Money
584Out of the Money
UPSIn the Money
$11.50In the Money
$12.10In the Money
$11.60In the Money
$0.60In the Money
1In the Money
10In the Money
UPSOut of the Money
$0.03Out of the Money
$0.12Out of the Money
$0.11Out of the Money
$-0.01Out of the Money
26Out of the Money
328Out of the Money
UPSIn the Money
$9.10In the Money
$9.55In the Money
$8.62In the Money
$0.17In the Money
13In the Money
52In the Money
UPSOut of the Money
$0.14Out of the Money
$0.16Out of the Money
$0.09Out of the Money
$-0.14Out of the Money
13Out of the Money
218Out of the Money
UPSIn the Money
$6.75In the Money
$7.35In the Money
$6.40In the Money
$0.24In the Money
92In the Money
2,883In the Money
UPSOut of the Money
$0.23Out of the Money
$0.27Out of the Money
$0.26Out of the Money
$-0.14Out of the Money
211Out of the Money
585Out of the Money
UPSIn the Money
$4.45In the Money
$5.10In the Money
$5.30In the Money
$1.38In the Money
46In the Money
632In the Money
UPSOut of the Money
$0.43Out of the Money
$0.50Out of the Money
$0.48Out of the Money
$-0.27Out of the Money
141Out of the Money
758Out of the Money
UPSUnderlying issue's last price
$2.49Underlying issue's last price
$2.74Underlying issue's last price
$2.52Underlying issue's last price
$0.10Underlying issue's last price
81Underlying issue's last price
9,247Underlying issue's last price
Filter Table By Strike Price of$205.00Underlying issue's last price
UPSUnderlying issue's last price
$0.91Underlying issue's last price
$1.18Underlying issue's last price
$1.04Underlying issue's last price
$-0.50Underlying issue's last price
275Underlying issue's last price
309Underlying issue's last price
UPSNear the Money
$1.11Near the Money
$1.22Near the Money
$1.22Near the Money
$0.18Near the Money
814Near the Money
1,500Near the Money
UPSIn the Money
$1.91In the Money
$2.11In the Money
$2.00In the Money
$-1.15In the Money
59In the Money
59In the Money
UPSOut of the Money
$0.38Out of the Money
$0.42Out of the Money
$0.38Out of the Money
$-0.04Out of the Money
6,384Out of the Money
3,147Out of the Money
UPSIn the Money
$3.55In the Money
$3.90In the Money
$3.92In the Money
$-0.93In the Money
5In the Money
161In the Money
UPSOut of the Money
$0.12Out of the Money
$0.15Out of the Money
$0.12Out of the Money
$-0.03Out of the Money
8,345Out of the Money
271Out of the Money
UPSIn the Money
$5.75In the Money
$6.50In 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
$0.08Out of the Money
$0.10Out of the Money
$0.00Out of the Money
236Out of the Money
189Out of the Money
UPSIn the Money
$8.05In the Money
$8.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.05Out of the Money
$0.09Out of the Money
$0.09Out of the Money
$0.05Out of the Money
24Out of the Money
26Out of the Money
UPSIn the Money
$10.65In the Money
$11.45In the Money
$11.25In the Money
$-1.25In the Money
2In the Money
1In the Money
UPSOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$0.00Out of the Money
78Out of the Money
3,529Out of the Money
UPSIn the Money
$13.10In the Money
$14.05In the Money
$38.70In the Money
$0.00In the Money
---In the Money
10In the Money
UPSOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
3Out of the Money
3Out of the Money
UPSIn the Money
$15.60In the Money
$16.40In the Money
$19.70In the Money
$0.00In the Money
---In the Money
14In the Money
UPSOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
34Out of the Money
5Out of the Money
UPSIn the Money
$18.05In the Money
$19.05In the Money
$19.95In the Money
$0.00In the Money
---In the Money
1In the Money
UPSOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.02Out of the Money
51Out of the Money
---Out of the Money
UPSIn the Money
$20.60In the Money
$21.45In the Money
$22.45In the Money
$0.00In the Money
---In the Money
2In the Money
UPSOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
3Out of the Money
1,584Out of the Money
UPSIn the Money
$23.15In the Money
$23.90In the Money
$26.82In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$2.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$25.55In the Money
$26.35In the Money
$27.45In the Money
$0.00In the Money
---In the Money
3In the Money
UPSOut of the Money
$0.00Out of the Money
$2.11Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$28.00In the Money
$29.05In the Money
$29.95In the Money
$0.00In the Money
---In the Money
2In the Money
UPSOut of the Money
$0.00Out of the Money
$0.22Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
68Out of the Money
UPSIn the Money
$32.95In the Money
$33.90In 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
$2.02Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$38.00In the Money
$39.05In 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
$2.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
UPSIn the Money
$42.95In the Money
$43.95In 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
$2.11Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$48.15In the Money
$48.75In the Money
$69.35In 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
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
32Out of the Money
UPSIn the Money
$53.00In the Money
$53.80In the Money
$54.95In the Money
$0.00In the Money
---In the Money
1In the Money
UPSOut of the Money
$0.00Out 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
$57.95In the Money
$58.95In the Money
$79.30In the Money
$0.00In the Money
---In the Money
---In the Money