• LAST PRICE
    207.5600
  • TODAY'S CHANGE (%)
    Trending Up1.6800 (0.8160%)
  • Bid / Lots
    207.5600/ 1
  • Ask / Lots
    207.6000/ 2
  • Open / Previous Close
    204.2600 / 205.8800
  • Day Range
    Low 203.7800
    High 207.6500
  • 52 Week Range
    Low 165.3400
    High 233.7200
  • Volume
    1,228,308
    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
$117.40In 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
$0.03Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
179Out of the Money
UPSIn the Money
$112.30In the Money
$112.80In 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
$0.03Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
31Out of the Money
UPSIn the Money
$107.35In the Money
$107.95In 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
$0.03Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
42Out of the Money
UPSIn the Money
$102.35In the Money
$102.85In 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
$0.80Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
UPSIn the Money
$97.25In the Money
$97.75In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$92.30In the Money
$93.05In 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
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
UPSIn the Money
$87.30In the Money
$87.95In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
129Out of the Money
UPSIn the Money
$82.10In the Money
$82.80In 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
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
332Out of the Money
UPSIn the Money
$77.35In the Money
$78.05In 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
$72.45In the Money
$72.75In 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
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
68Out of the Money
UPSIn the Money
$67.15In the Money
$68.00In 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
$62.45In the Money
$63.05In 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
---Out of the Money
797Out of the Money
UPSIn the Money
$57.45In the Money
$57.85In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
334Out of the Money
UPSIn the Money
$52.25In the Money
$52.85In 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
$49.80In 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
$0.02Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
200Out of the Money
UPSIn the Money
$47.10In the Money
$48.00In 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
$44.90In the Money
$45.35In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
30Out of the Money
UPSIn the Money
$42.30In the Money
$42.80In 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
$39.95In the Money
$40.60In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
115Out of the Money
UPSIn the Money
$37.45In the Money
$37.95In 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
$0.02Out 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
$34.90In the Money
$35.30In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
165Out of the Money
UPSIn the Money
$32.20In the Money
$33.00In the Money
$29.70In the Money
$0.00In the Money
---In the Money
11In 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
2Out of the Money
1,606Out of the Money
UPSIn the Money
$29.90In the Money
$30.45In the Money
$27.50In 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
3Out of the Money
715Out of the Money
UPSIn the Money
$27.50In the Money
$27.80In the Money
$26.00In the Money
$0.00In the Money
---In the Money
467In 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
9Out of the Money
1,795Out of the Money
UPSIn the Money
$24.95In the Money
$25.30In the Money
$22.30In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.06Out of the Money
4Out of the Money
950Out of the Money
UPSIn the Money
$22.50In the Money
$22.90In the Money
$20.98In the Money
$0.00In the Money
---In the Money
30In the Money
UPSOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.04Out of the Money
45Out of the Money
1,212Out of the Money
UPSIn the Money
$20.00In the Money
$20.35In the Money
$17.70In the Money
$0.00In the Money
---In the Money
5In the Money
UPSOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
979Out of the Money
UPSIn the Money
$17.50In the Money
$17.85In the Money
$14.75In the Money
$-1.42In the Money
1In the Money
1,037In the Money
UPSOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$-0.03Out of the Money
80Out of the Money
873Out of the Money
UPSIn the Money
$15.00In the Money
$15.35In the Money
$12.80In the Money
$0.00In the Money
---In the Money
1In the Money
UPSOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.07Out of the Money
138Out of the Money
584Out of the Money
UPSIn the Money
$12.55In the Money
$12.85In the Money
$11.00In the Money
$0.00In the Money
---In the Money
10In the Money
UPSOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$-0.05Out of the Money
23Out of the Money
328Out of the Money
UPSIn the Money
$10.05In the Money
$10.40In the Money
$8.62In the Money
$0.17In the Money
13In the Money
52In the Money
UPSOut of the Money
$0.09Out of the Money
$0.10Out of the Money
$0.09Out of the Money
$-0.14Out of the Money
13Out of the Money
218Out of the Money
UPSIn the Money
$7.70In the Money
$7.95In the Money
$7.28In the Money
$1.12In the Money
65In the Money
2,883In the Money
UPSOut of the Money
$0.15Out of the Money
$0.19Out of the Money
$0.20Out of the Money
$-0.20Out of the Money
162Out of the Money
585Out of the Money
UPSIn the Money
$5.35In the Money
$5.60In the Money
$5.25In the Money
$1.33In the Money
44In the Money
632In the Money
UPSOut of the Money
$0.31Out of the Money
$0.37Out of the Money
$0.38Out of the Money
$-0.37Out of the Money
125Out of the Money
758Out of the Money
UPSIn the Money
$3.25In the Money
$3.45In the Money
$3.25In the Money
$0.83In the Money
66In the Money
9,247In the Money
UPSNear the Money
$0.67Near the Money
$0.75Near the Money
$0.87Near the Money
$-0.67Near the Money
264Near the Money
309Near the Money
UPSUnderlying issue's last price
$1.60Underlying issue's last price
$1.71Underlying issue's last price
$1.71Underlying issue's last price
$0.67Underlying issue's last price
593Underlying issue's last price
1,500Underlying issue's last price
Filter Table By Strike Price of$207.50Underlying issue's last price
UPSUnderlying issue's last price
$1.47Underlying issue's last price
$1.58Underlying issue's last price
$1.83Underlying issue's last price
$-1.32Underlying issue's last price
43Underlying issue's last price
59Underlying issue's last price
UPSNear the Money
$0.59Near the Money
$0.66Near the Money
$0.65Near the Money
$0.23Near the Money
6,031Near the Money
3,147Near the Money
UPSIn the Money
$2.87In the Money
$3.10In the Money
$3.92In the Money
$-0.93In the Money
5In the Money
161In the Money
UPSOut of the Money
$0.20Out of the Money
$0.23Out of the Money
$0.21Out of the Money
$0.06Out of the Money
8,257Out of the Money
271Out of the Money
UPSIn the Money
$4.95In the Money
$5.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.11Out of the Money
$0.13Out of the Money
$0.12Out of the Money
$0.02Out of the Money
232Out of the Money
189Out of the Money
UPSIn the Money
$7.35In the Money
$7.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.08Out of the Money
$0.09Out of the Money
$0.07Out of the Money
$0.03Out of the Money
20Out of the Money
26Out of the Money
UPSIn the Money
$9.80In the Money
$10.10In the Money
$11.00In the Money
$-1.50In the Money
1In the Money
1In the Money
UPSOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.07Out of the Money
$0.03Out of the Money
68Out of the Money
3,529Out of the Money
UPSIn the Money
$12.30In the Money
$12.60In the Money
$38.70In the Money
$0.00In the Money
---In the Money
10In 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
2Out of the Money
3Out of the Money
UPSIn the Money
$14.80In the Money
$15.10In the Money
$19.70In the Money
$0.00In the Money
---In the Money
14In the Money
UPSOut of the Money
$0.03Out 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
$17.25In the Money
$17.60In the Money
$19.95In the Money
$0.00In the Money
---In the Money
1In the Money
UPSOut of the Money
$0.02Out 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
$19.75In the Money
$20.10In 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
$22.25In the Money
$22.60In 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
$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
$24.75In the Money
$25.10In 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
$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
$27.20In the Money
$27.60In 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
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
68Out of the Money
UPSIn the Money
$32.20In the Money
$32.65In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$37.10In the Money
$37.65In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
UPSIn the Money
$42.25In the Money
$42.60In 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
$47.25In the Money
$47.70In 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
$52.25In the Money
$52.80In 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
$57.30In the Money
$57.75In the Money
$79.30In the Money
$0.00In the Money
---In the Money
---In the Money