• LAST PRICE
    174.6700
  • TODAY'S CHANGE (%)
    Trending Down-0.4300 (-0.2456%)
  • Bid / Lots
    172.7500/ 1
  • Ask / Lots
    174.6700/ 9
  • Open / Previous Close
    174.4000 / 175.1000
  • Day Range
    Low 173.9900
    High 177.0500
  • 52 Week Range
    Low 154.8718
    High 233.7200
  • Volume
    5,124,302
    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 December 09, 2022)

  • Put Options (expires Friday December 09, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
UPSIn the Money
$82.00In the Money
$85.70In 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
$1.74Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$77.25In the Money
$80.60In 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
$0.05Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$72.00In 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
$5.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$67.00In the Money
$70.40In 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
$0.05Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$62.00In the Money
$65.45In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$57.00In the Money
$61.10In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$52.20In the Money
$55.40In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$47.00In the Money
$50.60In 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
$4.95Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
UPSIn the Money
$42.15In the Money
$45.50In 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
$5.00Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
UPSIn the Money
$37.05In the Money
$40.55In 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
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
UPSIn the Money
$32.00In the Money
$35.55In 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
$5.00Out of the Money
$0.74Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
UPSIn the Money
$27.25In the Money
$30.40In 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
$0.75Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
UPSIn the Money
$22.60In the Money
$25.45In 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
110Out of the Money
UPSIn the Money
$21.25In the Money
$22.90In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
97Out of the Money
UPSIn the Money
$17.75In the Money
$20.75In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
50Out of the Money
UPSIn the Money
$15.50In the Money
$17.95In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
UPSIn the Money
$12.65In the Money
$15.50In the Money
$23.10In the Money
$0.00In the Money
---In the Money
24In the Money
UPSOut of the Money
$0.00Out of the Money
$0.14Out of the Money
$0.01Out of the Money
$-0.06Out of the Money
53Out of the Money
111Out of the Money
UPSIn the Money
$10.00In the Money
$13.05In 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
$0.13Out of the Money
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
14Out of the Money
UPSIn the Money
$8.85In the Money
$10.50In the Money
$15.40In the Money
$0.00In the Money
---In the Money
57In the Money
UPSOut of the Money
$0.03Out of the Money
$0.16Out of the Money
$0.07Out of the Money
$-0.06Out of the Money
72Out of the Money
187Out of the Money
UPSIn the Money
$5.15In the Money
$8.40In the Money
$7.43In the Money
$-1.40In the Money
3In the Money
2In the Money
UPSOut of the Money
$0.08Out of the Money
$0.22Out of the Money
$0.10Out of the Money
$-0.24Out of the Money
19Out of the Money
92Out of the Money
UPSIn the Money
$3.90In the Money
$5.65In the Money
$4.60In the Money
$-0.75In the Money
65In the Money
26In the Money
UPSOut of the Money
$0.30Out of the Money
$0.36Out of the Money
$0.36Out of the Money
$-0.08Out of the Money
82Out of the Money
305Out of the Money
UPSUnderlying issue's last price
$1.96Underlying issue's last price
$3.25Underlying issue's last price
$3.87Underlying issue's last price
$0.97Underlying issue's last price
3Underlying issue's last price
20Underlying issue's last price
Filter Table By Strike Price of$172.50Underlying issue's last price
UPSUnderlying issue's last price
$0.67Underlying issue's last price
$1.02Underlying issue's last price
$0.74Underlying issue's last price
$-0.21Underlying issue's last price
300Underlying issue's last price
439Underlying issue's last price
UPSNear the Money
$0.96Near the Money
$1.55Near the Money
$1.34Near the Money
$-0.73Near the Money
444Near the Money
292Near the Money
UPSIn the Money
$1.61In the Money
$2.16In the Money
$1.60In the Money
$-0.31In the Money
392In the Money
1,770In the Money
UPSNear the Money
$0.39Near the Money
$0.62Near the Money
$0.53Near the Money
$-0.41Near the Money
187Near the Money
205Near the Money
UPSIn the Money
$3.25In the Money
$4.20In the Money
$2.38In the Money
$-1.27In the Money
138In the Money
172In the Money
UPSOut of the Money
$0.14Out of the Money
$0.29Out of the Money
$0.21Out of the Money
$-0.20Out of the Money
953Out of the Money
245Out of the Money
UPSIn the Money
$5.25In the Money
$6.60In the Money
$5.04In the Money
$-0.71In the Money
77In the Money
246In the Money
UPSOut of the Money
$0.05Out of the Money
$0.15Out of the Money
$0.14Out of the Money
$-0.01Out of the Money
1,978Out of the Money
144Out of the Money
UPSIn the Money
$7.55In the Money
$9.35In the Money
$5.90In the Money
$-2.70In the Money
2In the Money
446In the Money
UPSOut of the Money
$0.00Out of the Money
$0.09Out of the Money
$0.10Out of the Money
$0.02Out of the Money
309Out of the Money
290Out of the Money
UPSIn the Money
$9.85In the Money
$11.20In the Money
$9.50In the Money
$-0.80In the Money
8In the Money
151In the Money
UPSOut of the Money
$0.00Out of the Money
$0.17Out of the Money
$0.02Out of the Money
$-0.06Out of the Money
266Out of the Money
495Out of the Money
UPSIn the Money
$12.20In the Money
$15.00In the Money
$12.05In the Money
$0.00In the Money
---In the Money
69In the Money
UPSOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
36Out of the Money
302Out of the Money
UPSIn the Money
$14.90In the Money
$17.05In the Money
$15.85In the Money
$0.26In the Money
20In the Money
153In the Money
UPSOut of the Money
$0.01Out of the Money
$0.08Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
233Out of the Money
262Out of the Money
UPSIn the Money
$17.20In the Money
$20.00In the Money
$7.75In the Money
$0.00In the Money
---In the Money
74In the Money
UPSOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.01Out of the Money
42Out of the Money
1,905Out of the Money
UPSIn the Money
$19.45In the Money
$22.15In the Money
$7.60In the Money
$0.00In the Money
---In the Money
4In the Money
UPSOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
361Out of the Money
389Out of the Money
UPSIn the Money
$20.75In the Money
$25.40In the Money
$8.10In 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
$0.04Out of the Money
$0.02Out of the Money
16Out of the Money
130Out of the Money
UPSIn the Money
$23.30In the Money
$28.00In the Money
$14.92In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.39Out of the Money
$0.04Out of the Money
$0.02Out of the Money
6Out of the Money
23Out of the Money
UPSIn the Money
$26.80In the Money
$29.80In 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
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
22Out of the Money
7Out of the Money
UPSIn the Money
$28.25In the Money
$33.00In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
6Out of the Money
77Out of the Money
UPSIn the Money
$32.10In the Money
$35.05In 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
$0.15Out of the Money
$0.02Out of the Money
$0.01Out of the Money
20Out of the Money
13Out of the Money
UPSIn the Money
$33.25In the Money
$38.00In 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
$0.30Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
10Out of the Money
6Out of the Money
UPSIn the Money
$37.10In the Money
$40.50In 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
$0.29Out of the Money
$0.02Out of the Money
$0.02Out of the Money
20Out of the Money
---Out of the Money
UPSIn the Money
$38.35In the Money
$43.00In 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
$0.27Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
63Out of the Money
UPSIn the Money
$44.30In the Money
$47.95In 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
$1.92Out of the Money
$0.16Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
UPSIn the Money
$49.00In the Money
$53.00In 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
$5.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$54.15In the Money
$58.00In 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
$0.61Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$59.55In the Money
$62.95In 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
$1.76Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$63.35In the Money
$68.00In 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
$5.00Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
UPSIn the Money
$68.35In the Money
$73.00In 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
$0.04Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
333Out of the Money
UPSIn the Money
$73.05In the Money
$77.60In 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
$0.90Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$78.55In the Money
$82.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money