• LAST PRICE
    183.4500
  • TODAY'S CHANGE (%)
    Trending Down-1.5400 (-0.8325%)
  • Bid / Lots
    183.4100/ 1
  • Ask / Lots
    183.5100/ 3
  • Open / Previous Close
    182.2900 / 184.9900
  • Day Range
    Low 181.7300
    High 184.3400
  • 52 Week Range
    Low 165.3400
    High 233.7200
  • Volume
    899,665
    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 July 08, 2022)

  • Put Options (expires Friday July 08, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
UPSIn the Money
$87.95In the Money
$89.25In 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
$0.11Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$83.05In the Money
$84.00In 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
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$78.15In the Money
$78.85In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$73.05In 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
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$68.05In the Money
$68.90In 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
$0.07Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$63.15In the Money
$63.95In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$58.10In the Money
$58.90In 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
$0.13Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$53.05In the Money
$53.85In 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
$0.14Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$47.95In the Money
$49.05In 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
$0.05Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
36Out of the Money
UPSIn the Money
$43.15In the Money
$44.10In 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
$0.14Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$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
$0.14Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
UPSIn the Money
$33.05In the Money
$33.95In 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
$0.02Out of the Money
$-0.10Out of the Money
100Out of the Money
33Out of the Money
UPSIn the Money
$30.80In the Money
$31.50In 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
$0.16Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$28.05In the Money
$29.05In 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
$0.19Out of the Money
$0.04Out of the Money
$-0.06Out of the Money
10Out of the Money
43Out of the Money
UPSIn the Money
$25.80In the Money
$26.45In the Money
$25.80In the Money
$0.00In the Money
---In the Money
10In the Money
UPSOut of the Money
$0.03Out of the Money
$0.07Out of the Money
$0.21Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
UPSIn the Money
$23.40In the Money
$23.80In 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
$0.09Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
167Out of the Money
UPSIn the Money
$20.80In the Money
$21.40In 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
$0.19Out of the Money
$0.38Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
UPSIn the Money
$18.25In the Money
$19.20In the Money
$18.37In the Money
$4.34In the Money
7In the Money
10In the Money
UPSOut of the Money
$0.06Out of the Money
$0.10Out of the Money
$0.19Out of the Money
$0.00Out of the Money
---Out of the Money
172Out of the Money
UPSIn the Money
$15.80In the Money
$16.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.12Out of the Money
$0.15Out of the Money
$0.15Out of the Money
$-0.05Out of the Money
10Out of the Money
28Out of the Money
UPSIn the Money
$13.45In the Money
$13.90In the Money
$12.70In the Money
$-1.08In the Money
1In the Money
64In the Money
UPSOut of the Money
$0.16Out of the Money
$0.21Out of the Money
$0.18Out of the Money
$-0.05Out of the Money
119Out of the Money
101Out of the Money
UPSIn the Money
$11.10In the Money
$11.60In the Money
$7.17In the Money
$0.00In the Money
---In the Money
58In the Money
UPSOut of the Money
$0.26Out of the Money
$0.30Out of the Money
$0.28Out of the Money
$-0.09Out of the Money
6Out of the Money
98Out of the Money
UPSIn the Money
$8.85In the Money
$9.20In the Money
$9.06In the Money
$0.59In the Money
5In the Money
37In the Money
UPSOut of the Money
$0.43Out of the Money
$0.51Out of the Money
$0.48Out of the Money
$0.08Out of the Money
11Out of the Money
212Out of the Money
UPSIn the Money
$6.65In the Money
$7.00In the Money
$6.85In the Money
$-0.70In the Money
1In the Money
32In the Money
UPSOut of the Money
$0.71Out of the Money
$0.84Out of the Money
$0.77Out of the Money
$0.04Out of the Money
50Out of the Money
149Out of the Money
UPSIn the Money
$4.65In the Money
$4.95In the Money
$5.00In the Money
$-1.20In the Money
5In the Money
168In the Money
UPSOut of the Money
$1.18Out of the Money
$1.36Out of the Money
$1.27Out of the Money
$0.12Out of the Money
223Out of the Money
204Out of the Money
UPSUnderlying issue's last price
$2.85Underlying issue's last price
$3.20Underlying issue's last price
$3.13Underlying issue's last price
$-1.55Underlying issue's last price
15Underlying issue's last price
71Underlying issue's last price
Filter Table By Strike Price of$182.50Underlying issue's last price
UPSUnderlying issue's last price
$1.93Underlying issue's last price
$2.15Underlying issue's last price
$2.41Underlying issue's last price
$0.56Underlying issue's last price
25Underlying issue's last price
65Underlying issue's last price
UPSNear the Money
$1.64Near the Money
$1.85Near the Money
$1.81Near the Money
$-1.02Near the Money
67Near the Money
344Near the Money
UPSIn the Money
$3.05In the Money
$3.35In the Money
$3.60In the Money
$1.15In the Money
14In the Money
47In the Money
UPSOut of the Money
$0.82Out of the Money
$0.93Out of the Money
$0.85Out of the Money
$-0.73Out of the Money
256Out of the Money
212Out of the Money
UPSIn the Money
$4.65In the Money
$5.00In the Money
$4.50In the Money
$0.15In the Money
2In the Money
14In the Money
UPSOut of the Money
$0.35Out of the Money
$0.44Out of the Money
$0.35Out of the Money
$-0.54Out of the Money
63Out of the Money
467Out of the Money
UPSIn the Money
$6.65In the Money
$7.00In the Money
$7.63In the Money
$0.00In the Money
---In the Money
1In the Money
UPSOut of the Money
$0.14Out of the Money
$0.17Out of the Money
$0.20Out of the Money
$-0.22Out of the Money
29Out of the Money
360Out of the Money
UPSIn the Money
$8.85In the Money
$9.50In the Money
$10.00In the Money
$0.00In the Money
---In the Money
1In the Money
UPSOut of the Money
$0.07Out of the Money
$0.12Out of the Money
$0.08Out of the Money
$-0.11Out of the Money
9Out of the Money
732Out of the Money
UPSIn the Money
$11.30In the Money
$12.00In 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
$0.17Out of the Money
$0.01Out of the Money
$-0.31Out of the Money
7Out of the Money
114Out of the Money
UPSIn the Money
$13.75In the Money
$14.35In the Money
$13.95In the Money
$2.10In the Money
2In the Money
1In the Money
UPSOut of the Money
$0.00Out of the Money
$0.08Out of the Money
$0.01Out of the Money
$-0.08Out of the Money
90Out of the Money
167Out of the Money
UPSIn the Money
$16.20In the Money
$16.75In 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
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$18.65In the Money
$19.40In 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
$0.03Out of the Money
$0.16Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
UPSIn the Money
$21.00In the Money
$21.80In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$23.50In the Money
$24.40In 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
$0.03Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
UPSIn the Money
$25.95In the Money
$27.00In the Money
$26.30In 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
$-0.22Out of the Money
1Out of the Money
3Out of the Money
UPSIn the Money
$30.95In the Money
$31.90In 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
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
60Out of the Money
UPSIn the Money
$35.80In the Money
$37.00In 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
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
UPSIn the Money
$40.85In the Money
$41.95In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
30Out of the Money
UPSIn the Money
$45.80In the Money
$47.05In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$50.80In the Money
$51.95In 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
$0.14Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$55.75In the Money
$57.15In 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
$0.14Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$60.85In the Money
$62.05In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$65.85In the Money
$67.00In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$70.85In the Money
$72.00In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$75.75In the Money
$77.05In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$80.80In the Money
$82.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money