• LAST PRICE
    186.6050
  • TODAY'S CHANGE (%)
    Trending Down-1.6850 (-0.8949%)
  • Bid / Lots
    186.5900/ 2
  • Ask / Lots
    186.6200/ 2
  • Open / Previous Close
    186.7300 / 188.2900
  • Day Range
    Low 186.0000
    High 188.2000
  • 52 Week Range
    Low 154.8718
    High 230.3500
  • Volume
    1,349,282
    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 February 10, 2023)

  • Put Options (expires Friday February 10, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
UPSIn the Money
$91.35In the Money
$92.30In 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
$0.05Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$86.35In the Money
$87.30In 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
$0.09Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$81.40In the Money
$82.20In 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
$0.09Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$76.30In the Money
$77.00In 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
$0.09Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$71.40In the Money
$72.15In 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
$0.09Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$66.40In the Money
$67.15In 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
$0.09Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$61.45In the Money
$62.15In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
UPSIn the Money
$56.40In the Money
$57.20In 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
$0.10Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$51.40In the Money
$52.20In 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
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
UPSIn the Money
$48.35In the Money
$49.20In 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
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
UPSIn the Money
$47.40In the Money
$48.25In 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
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
UPSIn the Money
$46.50In 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
$0.05Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
UPSIn the Money
$45.40In the Money
$46.15In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$44.40In the Money
$45.20In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$43.35In the Money
$44.25In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$42.35In the Money
$43.20In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$41.35In the Money
$42.25In 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
$0.03Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
1Out of the Money
16Out of the Money
UPSIn the Money
$40.40In the Money
$41.15In 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
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
UPSIn the Money
$39.40In the Money
$40.25In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$38.40In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$37.45In the Money
$38.10In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$36.45In the Money
$37.10In 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
$0.03Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
269Out of the Money
UPSIn the Money
$33.90In the Money
$34.85In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
UPSIn the Money
$31.50In the Money
$32.00In the Money
$32.35In 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
$-0.01Out of the Money
73Out of the Money
124Out of the Money
UPSIn the Money
$29.00In the Money
$29.55In the Money
$29.80In 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
$0.02Out of the Money
$0.00Out of the Money
134Out of the Money
108Out of the Money
UPSIn the Money
$26.50In the Money
$26.95In the Money
$27.35In the Money
$0.00In the Money
---In the Money
3In the Money
UPSOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.02Out of the Money
114Out of the Money
236Out of the Money
UPSIn the Money
$24.05In the Money
$24.70In the Money
$24.90In the Money
$0.00In the Money
---In the Money
3In the Money
UPSOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.02Out of the Money
13Out of the Money
893Out of the Money
UPSIn the Money
$21.55In the Money
$22.10In the Money
$22.40In the Money
$0.00In the Money
---In the Money
4In the Money
UPSOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
20Out of the Money
187Out of the Money
UPSIn the Money
$19.05In the Money
$19.50In the Money
$19.85In 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
$0.05Out of the Money
$0.02Out of the Money
20Out of the Money
453Out of the Money
UPSIn the Money
$16.55In the Money
$17.00In the Money
$17.35In the Money
$0.00In the Money
---In the Money
18In the Money
UPSOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.00Out of the Money
27Out of the Money
1,271Out of the Money
UPSIn the Money
$14.00In the Money
$14.60In the Money
$14.90In the Money
$0.00In the Money
---In the Money
15In 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
5Out of the Money
508Out of the Money
UPSIn the Money
$11.50In the Money
$12.10In the Money
$12.45In the Money
$0.00In the Money
---In the Money
36In the Money
UPSOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$-0.02Out of the Money
14Out of the Money
113Out of the Money
UPSIn the Money
$9.10In the Money
$9.60In the Money
$9.95In the Money
$0.00In the Money
---In the Money
79In the Money
UPSOut of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.08Out of the Money
$-0.07Out of the Money
10Out of the Money
116Out of the Money
UPSIn the Money
$6.65In the Money
$7.10In the Money
$7.55In the Money
$-0.80In the Money
3In the Money
263In the Money
UPSOut of the Money
$0.13Out of the Money
$0.15Out of the Money
$0.14Out of the Money
$0.01Out of the Money
61Out of the Money
572Out of the Money
UPSIn the Money
$4.35In the Money
$4.65In the Money
$4.85In the Money
$-0.69In the Money
1In the Money
318In the Money
UPSOut of the Money
$0.28Out of the Money
$0.36Out of the Money
$0.30Out of the Money
$0.02Out of the Money
40Out of the Money
405Out of the Money
UPSUnderlying issue's last price
$2.47Underlying issue's last price
$2.82Underlying issue's last price
$2.65Underlying issue's last price
$-0.35Underlying issue's last price
232Underlying issue's last price
917Underlying issue's last price
Filter Table By Strike Price of$185.00Underlying issue's last price
UPSUnderlying issue's last price
$0.77Underlying issue's last price
$0.87Underlying issue's last price
$0.78Underlying issue's last price
$0.22Underlying issue's last price
87Underlying issue's last price
428Underlying issue's last price
UPSNear the Money
$1.06Near the Money
$1.27Near the Money
$1.22Near the Money
$-1.07Near the Money
71Near the Money
176Near the Money
UPSIn the Money
$1.83In the Money
$2.05In the Money
$1.71In the Money
$0.63In the Money
90In the Money
314In the Money
UPSOut of the Money
$0.35Out of the Money
$0.41Out of the Money
$0.44Out of the Money
$-0.94Out of the Money
417Out of the Money
878Out of the Money
UPSIn the Money
$3.55In the Money
$3.85In the Money
$3.40In the Money
$0.87In the Money
48In the Money
315In the Money
UPSOut of the Money
$0.11Out of the Money
$0.16Out of the Money
$0.15Out of the Money
$-0.34Out of the Money
445Out of the Money
1,115Out of the Money
UPSIn the Money
$5.75In the Money
$6.20In the Money
$5.75In the Money
$-0.25In the Money
5In the Money
94In the Money
UPSOut of the Money
$0.03Out of the Money
$0.08Out of the Money
$0.05Out of the Money
$-0.11Out of the Money
68Out of the Money
944Out of the Money
UPSIn the Money
$7.90In the Money
$8.55In the Money
$8.15In the Money
$1.55In the Money
5In the Money
243In the Money
UPSOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.04Out of the Money
35Out of the Money
680Out of the Money
UPSIn the Money
$10.50In the Money
$11.05In the Money
$10.60In the Money
$1.60In the Money
2In the Money
4In 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
771Out of the Money
7,999Out of the Money
UPSIn the Money
$13.00In the Money
$13.55In the Money
$12.70In 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
$0.01Out of the Money
$0.00Out of the Money
135Out of the Money
1,145Out of the Money
UPSIn the Money
$15.60In the Money
$16.10In the Money
$15.00In 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
4Out of the Money
208Out of the Money
UPSIn the Money
$17.95In the Money
$18.65In the Money
$13.00In 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
47Out of the Money
UPSIn the Money
$20.65In the Money
$21.10In the Money
$26.00In 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
329Out of the Money
UPSIn the Money
$23.10In the Money
$23.60In 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
22Out of the Money
UPSIn the Money
$25.55In the Money
$26.10In 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
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
127Out of the Money
UPSIn the Money
$28.10In the Money
$28.65In 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
$30.40In the Money
$31.10In 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
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$33.00In the Money
$33.65In 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
$37.90In the Money
$38.70In 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
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
1Out 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$48.05In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$52.85In the Money
$53.70In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$57.85In the Money
$58.70In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$62.85In the Money
$63.70In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$67.70In the Money
$68.65In 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
$72.75In the Money
$73.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money