• LAST PRICE
    184.9800
  • TODAY'S CHANGE (%)
    Trending Down-0.2500 (-0.1350%)
  • Bid / Lots
    185.0000/ 2
  • Ask / Lots
    185.9900/ 27
  • Open / Previous Close
    184.6800 / 185.2300
  • Day Range
    Low 180.8000
    High 185.8300
  • 52 Week Range
    Low 154.8718
    High 233.7200
  • Volume
    4,004,640
    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
$89.30In the Money
$90.55In 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
$0.07Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
50Out of the Money
UPSIn the Money
$84.25In the Money
$85.25In 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
$0.12Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
UPSIn the Money
$79.10In the Money
$80.30In 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
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
UPSIn the Money
$74.40In the Money
$75.45In 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
$1.63Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
UPSIn the Money
$69.40In 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
$0.08Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
UPSIn the Money
$64.40In 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
$0.09Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
UPSIn the Money
$59.40In the Money
$60.50In the Money
$59.60In the Money
$59.60In the Money
1In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
62Out of the Money
UPSIn the Money
$54.35In the Money
$55.45In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
863Out of the Money
UPSIn the Money
$51.40In the Money
$52.35In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
163Out of the Money
UPSIn the Money
$50.35In the Money
$51.40In 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
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
1,593Out of the Money
UPSIn the Money
$49.30In the Money
$50.45In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
142Out of the Money
UPSIn the Money
$48.30In the Money
$49.50In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$47.35In the Money
$48.60In 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
$0.01Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
UPSIn the Money
$46.55In the Money
$47.45In 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
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
140Out of the Money
UPSIn the Money
$45.45In the Money
$46.40In 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
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
32Out of the Money
UPSIn the Money
$44.40In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
25Out of the Money
171Out of the Money
UPSIn the Money
$43.55In the Money
$44.35In 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
$0.01Out of the Money
$0.00Out of the Money
98Out of the Money
136Out of the Money
UPSIn the Money
$42.35In the Money
$43.50In 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
---Out of the Money
229Out of the Money
UPSIn the Money
$41.35In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
208Out of the Money
UPSIn the Money
$40.40In the Money
$41.25In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
277Out of the Money
UPSIn the Money
$39.35In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
2Out of the Money
682Out of the Money
UPSIn the Money
$38.40In the Money
$39.40In 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
$0.01Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
UPSIn the Money
$37.45In the Money
$38.35In 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
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
159Out of the Money
UPSIn the Money
$36.40In the Money
$37.30In 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
48Out of the Money
UPSIn the Money
$35.40In the Money
$36.55In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
53Out of the Money
UPSIn the Money
$34.40In the Money
$35.40In the Money
$32.10In the Money
$3.13In the Money
4In the Money
1In 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
56Out of the Money
1,574Out of the Money
UPSIn the Money
$31.65In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
8Out of the Money
1,118Out of the Money
UPSIn the Money
$29.45In the Money
$30.50In 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
$-0.01Out of the Money
33Out of the Money
1,453Out of the Money
UPSIn the Money
$27.00In the Money
$27.80In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
48Out of the Money
628Out of the Money
UPSIn the Money
$24.40In the Money
$25.35In 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
$0.03Out of the Money
$0.02Out of the Money
$0.01Out of the Money
320Out of the Money
1,586Out of the Money
UPSIn the Money
$21.95In the Money
$22.85In the Money
$22.03In the Money
$0.45In the Money
5In the Money
10In the Money
UPSOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
38Out of the Money
1,608Out of the Money
UPSIn the Money
$19.50In the Money
$20.40In the Money
$18.90In the Money
$0.00In the Money
---In the Money
26In 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
108Out of the Money
1,012Out of the Money
UPSIn the Money
$16.95In the Money
$17.70In the Money
$17.90In the Money
$3.66In the Money
1In the Money
6In the Money
UPSOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
42Out of the Money
388Out of the Money
UPSIn the Money
$14.35In the Money
$15.40In the Money
$14.97In the Money
$0.00In the Money
---In the Money
107In the Money
UPSOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$-0.01Out of the Money
146Out of the Money
844Out of the Money
UPSIn the Money
$11.90In the Money
$13.20In the Money
$12.00In the Money
$0.00In the Money
---In the Money
11In the Money
UPSOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.05Out of the Money
$-0.09Out of the Money
99Out of the Money
749Out of the Money
UPSIn the Money
$9.60In the Money
$10.30In the Money
$10.91In the Money
$0.45In the Money
22In the Money
146In the Money
UPSOut of the Money
$0.05Out of the Money
$0.12Out of the Money
$0.12Out of the Money
$-0.08Out of the Money
147Out of the Money
829Out of the Money
UPSIn the Money
$7.40In the Money
$8.20In the Money
$7.40In the Money
$-0.80In the Money
125In the Money
258In the Money
UPSOut of the Money
$0.18Out of the Money
$0.31Out of the Money
$0.21Out of the Money
$-0.14Out of the Money
218Out of the Money
682Out of the Money
UPSIn the Money
$5.05In the Money
$5.70In the Money
$4.89In the Money
$-1.06In the Money
150In the Money
482In the Money
UPSOut of the Money
$0.31Out of the Money
$0.46Out of the Money
$0.42Out of the Money
$-0.28Out of the Money
525Out of the Money
838Out of the Money
UPSUnderlying issue's last price
$3.25Underlying issue's last price
$3.45Underlying issue's last price
$3.18Underlying issue's last price
$-0.82Underlying issue's last price
1,561Underlying issue's last price
913Underlying issue's last price
Filter Table By Strike Price of$182.50Underlying issue's last price
UPSUnderlying issue's last price
$0.80Underlying issue's last price
$0.91Underlying issue's last price
$1.00Underlying issue's last price
$-0.20Underlying issue's last price
698Underlying issue's last price
572Underlying issue's last price
UPSNear the Money
$1.69Near the Money
$1.83Near the Money
$1.75Near the Money
$-0.67Near the Money
993Near the Money
1,557Near the Money
UPSIn the Money
$1.68In the Money
$1.84In the Money
$1.89In the Money
$-0.22In the Money
159In the Money
236In the Money
UPSNear the Money
$0.69Near the Money
$0.80Near the Money
$0.64Near the Money
$-0.65Near the Money
468Near the Money
882Near the Money
UPSIn the Money
$3.15In the Money
$3.50In the Money
$6.10In the Money
$2.40In the Money
16In the Money
52In the Money
UPSOut of the Money
$0.23Out of the Money
$0.31Out of the Money
$0.26Out of the Money
$-0.35Out of the Money
1,606Out of the Money
1,793Out of the Money
UPSIn the Money
$4.95In the Money
$5.70In the Money
$5.55In the Money
$-0.10In the Money
20In the Money
30In the Money
UPSOut of the Money
$0.07Out of the Money
$0.10Out of the Money
$0.07Out of the Money
$-0.18Out of the Money
343Out of the Money
570Out of the Money
UPSIn the Money
$7.50In the Money
$8.50In the Money
$10.00In the Money
$2.30In the Money
4In the Money
15In the Money
UPSOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.07Out of the Money
322Out of the Money
855Out of the Money
UPSIn the Money
$9.90In the Money
$10.80In the Money
$12.48In the Money
$0.00In the Money
---In the Money
17In the Money
UPSOut of the Money
$0.03Out of the Money
$0.08Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
203Out of the Money
1,834Out of the Money
UPSIn the Money
$12.25In the Money
$13.45In the Money
$12.64In the Money
$-3.81In the Money
4In the Money
5In the Money
UPSOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
336Out of the Money
933Out of the Money
UPSIn the Money
$14.85In the Money
$15.60In the Money
$18.65In the Money
$-2.35In the Money
1In the Money
1In the Money
UPSOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
68Out of the Money
253Out of the Money
UPSIn the Money
$17.40In the Money
$18.35In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
109Out of the Money
352Out of the Money
UPSIn the Money
$19.85In the Money
$20.65In 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
$0.01Out of the Money
$-0.01Out of the Money
141Out of the Money
491Out of the Money
UPSIn the Money
$22.35In the Money
$23.20In 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
60Out of the Money
318Out of the Money
UPSIn the Money
$24.75In the Money
$25.55In 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
$0.02Out of the Money
$0.02Out of the Money
$0.01Out of the Money
39Out of the Money
933Out of the Money
UPSIn the Money
$27.25In the Money
$28.10In 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
40Out of the Money
268Out of the Money
UPSIn the Money
$29.65In the Money
$30.85In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
89Out of the Money
UPSIn the Money
$34.55In the Money
$35.75In 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
$0.02Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
25Out of the Money
UPSIn the Money
$39.80In the Money
$40.70In 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
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
UPSIn the Money
$44.80In the Money
$45.70In 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
$0.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$49.80In the Money
$50.70In 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
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$54.65In the Money
$55.65In 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
$0.25Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$59.80In the Money
$60.70In 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
$1.22Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$64.65In the Money
$65.75In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
UPSIn the Money
$69.65In the Money
$70.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money