• LAST PRICE
    161.5400
  • TODAY'S CHANGE (%)
    Trending Down-3.7800 (-2.2865%)
  • Bid / Lots
    161.6600/ 14
  • Ask / Lots
    161.9900/ 1
  • Open / Previous Close
    164.9600 / 165.3200
  • Day Range
    Low 161.5200
    High 165.3200
  • 52 Week Range
    Low 160.1100
    High 233.7200
  • Volume
    2,823,331
    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 October 07, 2022)

  • Put Options (expires Friday October 07, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
UPSIn the Money
$65.55In the Money
$68.00In the Money
---In the Money
---In the Money
---In the Money
---In the Money
UPSOut of the Money
---Out of the Money
$0.14Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$60.75In the Money
$62.80In the Money
---In the Money
---In the Money
---In the Money
---In the Money
UPSOut of the Money
---Out of the Money
$0.14Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$55.70In the Money
$57.70In the Money
---In the Money
---In the Money
---In the Money
---In the Money
UPSOut of the Money
---Out of the Money
$0.14Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$50.80In the Money
$52.95In the Money
$57.77In the Money
$0.00In the Money
---In the Money
4In the Money
UPSOut of the Money
$0.00Out of the Money
$0.14Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$45.75In the Money
$48.00In 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
$0.14Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
UPSIn the Money
$40.75In the Money
$42.85In 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
$0.15Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
76Out of the Money
UPSIn the Money
$35.70In the Money
$37.80In 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
$0.15Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
UPSIn the Money
$30.80In the Money
$32.80In 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
$0.07Out of the Money
$0.12Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
UPSIn the Money
$29.55In the Money
$31.70In the Money
---In the Money
---In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.01Out of the Money
$0.18Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$28.50In the Money
$30.70In the Money
---In the Money
---In the Money
---In the Money
2In the Money
UPSOut of the Money
$0.01Out of the Money
$0.11Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
10Out of the Money
UPSIn the Money
$27.90In the Money
$29.55In the Money
$31.45In the Money
$0.00In the Money
1In the Money
17In the Money
UPSOut of the Money
$0.01Out of the Money
$0.20Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$26.85In the Money
$28.65In the Money
---In the Money
---In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.02Out of the Money
$0.12Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$25.80In the Money
$27.60In 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
$0.11Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$24.55In the Money
$26.65In the Money
---In the Money
---In the Money
---In the Money
1In the Money
UPSOut of the Money
$0.02Out of the Money
$0.13Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$23.60In the Money
$25.65In the Money
---In the Money
---In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.02Out of the Money
$0.14Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$22.60In the Money
$24.70In the Money
---In the Money
---In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.03Out of the Money
$0.15Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$22.00In the Money
$23.95In the Money
---In the Money
---In the Money
---In the Money
9In the Money
UPSOut of the Money
$0.04Out of the Money
$0.09Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$20.90In the Money
$22.70In 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
$0.14Out of the Money
$0.33Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
UPSIn the Money
$20.00In the Money
$21.70In the Money
---In the Money
---In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.02Out of the Money
$0.17Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
2Out of the Money
UPSIn the Money
$18.80In the Money
$20.60In the Money
---In the Money
---In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.02Out of the Money
$0.18Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$17.70In the Money
$19.60In the Money
---In the Money
---In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.12Out of the Money
$0.17Out of the Money
$0.10Out of the Money
$0.00Out of the Money
51Out of the Money
---Out of the Money
UPSIn the Money
$16.90In the Money
$18.80In the Money
---In the Money
---In the Money
---In the Money
2In the Money
UPSOut of the Money
$0.09Out of the Money
$0.21Out of the Money
$0.16Out of the Money
$0.00Out of the Money
2Out of the Money
5Out of the Money
UPSIn the Money
$16.15In the Money
$18.00In the Money
$32.50In the Money
$0.00In the Money
---In the Money
1In the Money
UPSOut of the Money
$0.10Out of the Money
$0.20Out of the Money
$0.37Out of the Money
$0.00Out of the Money
---Out of the Money
128Out of the Money
UPSIn the Money
$15.20In the Money
$16.55In the Money
---In the Money
---In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.08Out of the Money
$0.26Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$14.15In the Money
$16.35In the Money
---In the Money
---In the Money
---In the Money
1In the Money
UPSOut of the Money
$0.19Out of the Money
$0.27Out of the Money
$0.27Out of the Money
$0.00Out of the Money
10Out of the Money
12Out of the Money
UPSIn the Money
$13.20In the Money
$14.90In the Money
---In the Money
---In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.23Out of the Money
$0.30Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$12.20In the Money
$14.00In the Money
---In the Money
---In the Money
---In the Money
1In the Money
UPSOut of the Money
$0.28Out of the Money
$0.35Out of the Money
$0.27Out of the Money
$0.00Out of the Money
100Out of the Money
10Out of the Money
UPSIn the Money
$11.35In the Money
$12.95In the Money
$11.70In the Money
$0.00In the Money
---In the Money
15In the Money
UPSOut of the Money
$0.35Out of the Money
$0.43Out of the Money
$0.37Out of the Money
$-0.04Out of the Money
26Out of the Money
40Out of the Money
UPSIn the Money
$9.35In the Money
$10.30In the Money
$13.20In the Money
$0.00In the Money
2In the Money
10In the Money
UPSOut of the Money
$0.57Out of the Money
$0.68Out of the Money
$0.50Out of the Money
$-0.15Out of the Money
25Out of the Money
49Out of the Money
UPSIn the Money
$7.60In the Money
$8.10In the Money
$10.90In the Money
$0.00In the Money
---In the Money
11In the Money
UPSOut of the Money
$0.85Out of the Money
$1.07Out of the Money
$1.00Out of the Money
$0.09Out of the Money
32Out of the Money
173Out of the Money
UPSIn the Money
$5.50In the Money
$6.05In the Money
$8.00In the Money
$0.00In the Money
3In the Money
7In the Money
UPSOut of the Money
$1.37Out of the Money
$1.63Out of the Money
$1.41Out of the Money
$0.06Out of the Money
40Out of the Money
267Out of the Money
UPSUnderlying issue's last price
$4.00Underlying issue's last price
$4.35Underlying issue's last price
$4.19Underlying issue's last price
$-2.14Underlying issue's last price
16Underlying issue's last price
130Underlying issue's last price
Filter Table By Strike Price of$160.00Underlying issue's last price
UPSUnderlying issue's last price
$2.19Underlying issue's last price
$2.35Underlying issue's last price
$2.05Underlying issue's last price
$0.34Underlying issue's last price
41Underlying issue's last price
415Underlying issue's last price
UPSNear the Money
$2.62Near the Money
$2.89Near the Money
$3.03Near the Money
$-1.62Near the Money
67Near the Money
346Near the Money
UPSIn the Money
$3.25In the Money
$3.55In the Money
$3.40In the Money
$0.80In the Money
96In the Money
295In the Money
UPSOut of the Money
$1.50Out of the Money
$1.75Out of the Money
$1.60Out of the Money
$-1.70Out of the Money
113Out of the Money
337Out of the Money
UPSIn the Money
$4.65In the Money
$4.95In the Money
$4.70In the Money
$1.32In the Money
150In the Money
93In the Money
UPSOut of the Money
$0.83Out of the Money
$0.97Out of the Money
$1.04Out of the Money
$-1.43Out of the Money
40Out of the Money
525Out of the Money
UPSIn the Money
$6.35In the Money
$6.75In the Money
$5.00In the Money
$0.57In the Money
3In the Money
39In the Money
UPSOut of the Money
$0.35Out of the Money
$0.50Out of the Money
$0.45Out of the Money
$-1.02Out of the Money
128Out of the Money
291Out of the Money
UPSIn the Money
$8.25In the Money
$9.10In the Money
$7.08In the Money
$-0.12In the Money
2In the Money
85In the Money
UPSOut of the Money
$0.16Out of the Money
$0.32Out of the Money
$0.27Out of the Money
$-0.57Out of the Money
22Out of the Money
413Out of the Money
UPSIn the Money
$10.15In the Money
$11.65In the Money
$9.50In the Money
$1.30In the Money
5In the Money
9In the Money
UPSOut of the Money
$0.08Out of the Money
$0.18Out of the Money
$0.18Out of the Money
$-0.29Out of the Money
20Out of the Money
86Out of the Money
UPSIn the Money
$12.60In the Money
$13.95In the Money
$11.10In the Money
$0.46In the Money
10In the Money
126In the Money
UPSOut of the Money
$0.03Out of the Money
$0.14Out of the Money
$0.10Out of the Money
$-0.10Out of the Money
23Out of the Money
194Out of the Money
UPSIn the Money
$14.75In the Money
$16.65In the Money
$13.37In the Money
$0.00In the Money
---In the Money
1In the Money
UPSOut of the Money
$0.02Out of the Money
$0.12Out of the Money
$0.10Out of the Money
$-0.10Out of the Money
1Out of the Money
130Out of the Money
UPSIn the Money
$17.55In the Money
$18.95In the Money
$16.04In the Money
$-0.86In the Money
2In the Money
48In the Money
UPSOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.05Out of the Money
$-0.10Out of the Money
8Out of the Money
42Out of the Money
UPSIn the Money
$19.80In the Money
$21.75In the Money
$16.65In the Money
$0.00In the Money
---In the Money
26In the Money
UPSOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$-0.02Out of the Money
17Out of the Money
78Out of the Money
UPSIn the Money
$22.80In the Money
$23.70In the Money
$20.39In the Money
$0.09In the Money
20In the Money
13In the Money
UPSOut of the Money
$0.00Out of the Money
$0.13Out of the Money
$0.07Out of the Money
$-0.01Out of the Money
9Out of the Money
33Out of the Money
UPSIn the Money
$24.95In the Money
$26.90In the Money
$10.60In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$0.00Out of the Money
19Out of the Money
71Out of the Money
UPSIn the Money
$27.35In the Money
$29.65In the Money
$25.25In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
53Out of the Money
59Out of the Money
UPSIn the Money
$30.00In the Money
$31.75In 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
$0.07Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
6Out of the Money
92Out of the Money
UPSIn the Money
$32.25In the Money
$34.30In the Money
$26.88In 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
$0.05Out of the Money
$-0.03Out of the Money
9Out of the Money
81Out of the Money
UPSIn the Money
$35.00In the Money
$36.80In 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
$0.08Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
54Out of the Money
UPSIn the Money
$37.20In the Money
$39.35In the Money
$38.83In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.23Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
UPSIn the Money
$39.50In the Money
$42.15In 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
$0.04Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
2Out of the Money
211Out of the Money
UPSIn the Money
$42.45In the Money
$44.25In the Money
$26.50In 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
$0.02Out of the Money
$-0.01Out of the Money
28Out of the Money
120Out of the Money
UPSIn the Money
$47.10In the Money
$49.45In the Money
$17.20In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
32Out of the Money
UPSIn the Money
$52.35In the Money
$54.35In 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
$0.14Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
22Out of the Money
UPSIn the Money
$57.40In the Money
$59.45In 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
$0.14Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
UPSIn the Money
$62.00In the Money
$64.20In the Money
$21.45In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$67.10In the Money
$69.30In 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
$0.14Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$72.40In the Money
$74.30In 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
$0.14Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$77.15In the Money
$79.30In 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
$0.13Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$82.10In the Money
$84.85In 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
$0.11Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$87.25In the Money
$90.05In 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
$0.14Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
UPSIn the Money
$92.35In the Money
$94.30In 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
$0.14Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
UPSIn the Money
$96.65In the Money
$99.35In 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
$0.14Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$102.20In the Money
$104.60In 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
$0.14Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
UPSIn the Money
$106.65In the Money
$109.70In 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
$0.05Out of the Money
$0.01Out of the Money
$0.00Out of the Money
25Out of the Money
146Out of the Money
UPSIn the Money
$111.65In the Money
$114.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money