• LAST PRICE
    179.6300
  • TODAY'S CHANGE (%)
    Trending Up4.9600 (2.8396%)
  • Bid / Lots
    178.0000/ 1
  • Ask / Lots
    180.8000/ 2
  • Open / Previous Close
    175.1300 / 174.6700
  • Day Range
    Low 174.8500
    High 180.5500
  • 52 Week Range
    Low 154.8718
    High 233.7200
  • Volume
    3,109,603
    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 December 09, 2022)

  • Put Options (expires Friday December 09, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
UPSIn the Money
$87.45In the Money
$91.75In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$83.65In the Money
$85.40In 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
$0.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$78.70In the Money
$80.45In 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
$0.39Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$73.75In the Money
$75.30In 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
$0.29Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$68.65In the Money
$70.35In 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
$0.25Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$63.70In the Money
$65.40In 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
$0.41Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$58.60In the Money
$60.40In 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
$0.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$53.90In the Money
$55.20In 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
$0.41Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
UPSIn the Money
$48.95In the Money
$50.20In 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
$1.56Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
UPSIn the Money
$43.70In 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
$0.21Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
UPSIn the Money
$38.55In the Money
$40.30In 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
$0.04Out of the Money
$0.74Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
UPSIn the Money
$34.15In the Money
$35.15In 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
13Out of the Money
UPSIn the Money
$28.65In the Money
$30.15In 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
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
110Out of the Money
UPSIn the Money
$26.55In the Money
$27.50In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
97Out of the Money
UPSIn the Money
$23.95In the Money
$25.15In 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
$0.16Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
50Out of the Money
UPSIn the Money
$21.60In the Money
$22.55In 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
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
UPSIn the Money
$18.90In the Money
$20.05In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
111Out of the Money
UPSIn the Money
$16.30In the Money
$17.40In 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
$0.10Out of the Money
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
14Out of the Money
UPSIn the Money
$14.45In the Money
$14.90In the Money
$11.55In the Money
$-3.85In the Money
2In the Money
57In the Money
UPSOut of the Money
$0.00Out of the Money
$0.09Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
158Out of the Money
UPSIn the Money
$11.60In the Money
$12.50In the Money
$7.43In the Money
$0.00In the Money
---In the Money
5In the Money
UPSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.09Out of the Money
43Out of the Money
79Out of the Money
UPSIn the Money
$9.10In the Money
$10.10In the Money
$9.35In the Money
$4.75In the Money
16In the Money
76In the Money
UPSOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.02Out of the Money
$-0.34Out of the Money
77Out of the Money
328Out of the Money
UPSIn the Money
$6.80In the Money
$7.60In the Money
$6.00In the Money
$2.13In the Money
10In the Money
21In the Money
UPSOut of the Money
$0.03Out of the Money
$0.09Out of the Money
$0.04Out of the Money
$-0.70Out of the Money
39Out of the Money
689Out of the Money
UPSIn the Money
$4.65In the Money
$5.00In the Money
$4.50In the Money
$3.16In the Money
236In the Money
390In the Money
UPSOut of the Money
$0.12Out of the Money
$0.17Out of the Money
$0.18Out of the Money
$-1.42Out of the Money
963Out of the Money
1,832Out of the Money
UPSUnderlying issue's last price
$2.18Underlying issue's last price
$2.75Underlying issue's last price
$2.15Underlying issue's last price
$1.62Underlying issue's last price
898Underlying issue's last price
246Underlying issue's last price
Filter Table By Strike Price of$177.50Underlying issue's last price
UPSUnderlying issue's last price
$0.40Underlying issue's last price
$0.52Underlying issue's last price
$0.42Underlying issue's last price
$-1.96Underlying issue's last price
152Underlying issue's last price
212Underlying issue's last price
UPSNear the Money
$0.92Near the Money
$1.15Near the Money
$0.83Near the Money
$0.62Near the Money
1,853Near the Money
818Near the Money
UPSIn the Money
$1.29In the Money
$1.71In the Money
$1.94In the Money
$-3.10In the Money
71In the Money
240In the Money
UPSNear the Money
$0.32Near the Money
$0.39Near the Money
$0.39Near the Money
$0.25Near the Money
372Near the Money
1,027Near the Money
UPSIn the Money
$3.05In the Money
$3.35In the Money
$3.20In the Money
$-2.70In the Money
1In the Money
223In the Money
UPSOut of the Money
$0.07Out of the Money
$0.15Out of the Money
$0.09Out of the Money
$-0.01Out of the Money
148Out of the Money
581Out of the Money
UPSIn the Money
$5.30In the Money
$5.70In the Money
$9.50In the Money
$0.00In the Money
---In the Money
104In the Money
UPSOut of the Money
$0.01Out of the Money
$0.13Out of the Money
$0.04Out of the Money
$0.02Out of the Money
63Out of the Money
319Out of the Money
UPSIn the Money
$7.60In the Money
$8.10In the Money
$8.29In the Money
$-3.76In the Money
5In the Money
20In the Money
UPSOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.03Out of the Money
52Out of the Money
287Out of the Money
UPSIn the Money
$10.10In the Money
$10.65In the Money
$15.85In the Money
$0.00In the Money
---In the Money
94In 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
42Out of the Money
436Out of the Money
UPSIn the Money
$12.50In the Money
$13.50In the Money
$7.75In the Money
$0.00In the Money
---In the Money
62In the Money
UPSOut of the Money
$0.01Out of the Money
$0.06Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
12Out of the Money
1,905Out of the Money
UPSIn the Money
$14.90In the Money
$17.30In the Money
$7.60In 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
334Out of the Money
UPSIn the Money
$17.55In the Money
$18.65In 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
$0.03Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
124Out of the Money
UPSIn the Money
$20.20In the Money
$20.95In the Money
$20.75In the Money
$5.83In the Money
12In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.12Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
22Out of the Money
UPSIn the Money
$22.60In the Money
$23.70In 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
$0.11Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
29Out of the Money
UPSIn the Money
$25.05In the Money
$26.00In 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
$0.05Out of the Money
$0.01Out of the Money
$0.00Out of the Money
12Out of the Money
77Out of the Money
UPSIn the Money
$27.50In the Money
$29.55In 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
$0.22Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
33Out of the Money
UPSIn the Money
$29.90In the Money
$31.45In 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
$0.15Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
UPSIn the Money
$32.55In the Money
$33.60In 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
$0.26Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
UPSIn the Money
$35.00In the Money
$36.10In 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
$0.09Out of the Money
$0.01Out of the Money
$0.00Out of the Money
2Out of the Money
63Out of the Money
UPSIn the Money
$39.95In the Money
$41.65In 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
$1.65Out of the Money
$0.16Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
UPSIn the Money
$44.90In 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
$1.10Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$50.00In the Money
$51.75In 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
$2.10Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$55.05In the Money
$56.15In 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
$1.13Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$60.00In the Money
$60.95In 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
$0.01Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
UPSIn the Money
$64.90In the Money
$66.30In 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
333Out of the Money
UPSIn the Money
$69.95In the Money
$72.35In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$74.80In the Money
$76.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money