• LAST PRICE
    181.1600
  • TODAY'S CHANGE (%)
    Trending Down-8.2300 (-4.3455%)
  • Bid / Lots
    181.1600/ 1
  • Ask / Lots
    184.0000/ 15
  • Open / Previous Close
    188.0500 / 189.3900
  • Day Range
    Low 180.5850
    High 188.0900
  • 52 Week Range
    Low 154.8718
    High 233.7200
  • Volume
    4,991,975
    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
$90.60In the Money
$92.15In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$85.45In the Money
$87.35In 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
$0.13Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$80.45In 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
$0.13Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$75.40In the Money
$77.25In 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
$0.13Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$70.55In the Money
$72.45In 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
$0.09Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$65.65In the Money
$67.25In 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
$0.09Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$60.35In the Money
$62.30In 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
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$55.65In 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
$0.07Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
UPSIn the Money
$50.65In the Money
$52.15In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
UPSIn the Money
$45.35In the Money
$47.40In 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
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
UPSIn the Money
$40.60In the Money
$42.30In 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
$0.74Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
UPSIn the Money
$35.50In the Money
$37.25In 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
$0.06Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
UPSIn the Money
$30.50In the Money
$32.00In 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
$0.06Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
29Out of the Money
UPSIn the Money
$28.35In 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
$0.02Out of the Money
$0.04Out of the Money
$0.01Out of the Money
60Out of the Money
30Out of the Money
UPSIn the Money
$25.45In the Money
$27.30In 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
$0.06Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
49Out of the Money
UPSIn the Money
$23.25In the Money
$24.50In 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
$0.06Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
UPSIn the Money
$20.70In the Money
$22.30In the Money
$23.10In the Money
$5.80In the Money
2In the Money
24In the Money
UPSOut of the Money
$0.00Out of the Money
$0.09Out of the Money
$0.04Out of the Money
$-0.06Out of the Money
10Out of the Money
57Out of the Money
UPSIn the Money
$18.25In the Money
$19.55In 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
$0.11Out of the Money
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
14Out of the Money
UPSIn the Money
$15.65In the Money
$16.95In 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
$0.10Out of the Money
$0.06Out of the Money
$-0.02Out of the Money
1Out of the Money
148Out of the Money
UPSIn the Money
$13.40In the Money
$14.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.03Out of the Money
$0.31Out of the Money
$0.10Out of the Money
$-0.04Out of the Money
13Out of the Money
30Out of the Money
UPSIn the Money
$11.15In the Money
$12.10In the Money
$12.72In the Money
$-0.83In the Money
3In the Money
23In the Money
UPSOut of the Money
$0.10Out of the Money
$0.35Out of the Money
$0.14Out of the Money
$0.07Out of the Money
123Out of the Money
173Out of the Money
UPSIn the Money
$8.40In the Money
$10.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.21Out of the Money
$0.29Out of the Money
$0.25Out of the Money
$0.12Out of the Money
119Out of the Money
32Out of the Money
UPSIn the Money
$6.40In the Money
$7.05In the Money
$6.75In the Money
$-8.47In the Money
6In the Money
223In the Money
UPSOut of the Money
$0.40Out of the Money
$0.59Out of the Money
$0.45Out of the Money
$0.15Out of the Money
174Out of the Money
1,575Out of the Money
UPSIn the Money
$4.45In the Money
$4.75In the Money
$5.90In the Money
$-6.63In the Money
3In the Money
11In the Money
UPSOut of the Money
$0.84Out of the Money
$0.99Out of the Money
$0.80Out of the Money
$0.64Out of the Money
112Out of the Money
80Out of the Money
UPSUnderlying issue's last price
$2.82Underlying issue's last price
$2.99Underlying issue's last price
$3.25Underlying issue's last price
$-6.66Underlying issue's last price
91Underlying issue's last price
179Underlying issue's last price
Filter Table By Strike Price of$180.00Underlying issue's last price
UPSUnderlying issue's last price
$1.56Underlying issue's last price
$1.75Underlying issue's last price
$1.62Underlying issue's last price
$1.35Underlying issue's last price
173Underlying issue's last price
228Underlying issue's last price
UPSNear the Money
$1.54Near the Money
$1.71Near the Money
$1.65Near the Money
$-5.95Near the Money
146Near the Money
57Near the Money
UPSIn the Money
$2.62In the Money
$2.98In the Money
$2.70In the Money
$2.20In the Money
221In the Money
290In the Money
UPSOut of the Money
$0.73Out of the Money
$0.84Out of the Money
$0.90Out of the Money
$-4.99Out of the Money
504Out of the Money
251Out of the Money
UPSIn the Money
$4.15In the Money
$4.90In the Money
$4.25In the Money
$3.34In the Money
114In the Money
209In the Money
UPSOut of the Money
$0.30Out of the Money
$0.42Out of the Money
$0.40Out of the Money
$-3.00Out of the Money
292Out of the Money
206Out of the Money
UPSIn the Money
$6.15In the Money
$7.45In the Money
$6.47In the Money
$4.88In the Money
213In the Money
261In the Money
UPSOut of the Money
$0.12Out of the Money
$0.20Out of the Money
$0.20Out of the Money
$-1.83Out of the Money
164Out of the Money
329Out of the Money
UPSIn the Money
$8.40In the Money
$9.15In the Money
$8.55In the Money
$5.84In the Money
23In the Money
191In the Money
UPSOut of the Money
$0.09Out of the Money
$0.11Out of the Money
$0.09Out of the Money
$-0.85Out of the Money
91Out of the Money
269Out of the Money
UPSIn the Money
$10.75In the Money
$12.65In the Money
$7.75In the Money
$3.70In the Money
71In the Money
128In the Money
UPSOut of the Money
$0.00Out of the Money
$0.09Out of the Money
$0.06Out of the Money
$-0.43Out of the Money
289Out of the Money
2,099Out of the Money
UPSIn the Money
$13.45In the Money
$14.35In the Money
$7.60In the Money
$0.00In the Money
---In the Money
6In the Money
UPSOut of the Money
$0.03Out of the Money
$0.18Out of the Money
$0.05Out of the Money
$-0.18Out of the Money
8Out of the Money
403Out of the Money
UPSIn the Money
$15.70In the Money
$17.20In the Money
$8.10In the Money
$0.00In the Money
---In the Money
3In the Money
UPSOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.10Out of the Money
12Out of the Money
125Out of the Money
UPSIn the Money
$18.40In the Money
$19.45In the Money
$14.92In the Money
$0.00In the Money
---In the Money
3In the Money
UPSOut of the Money
$0.02Out of the Money
$0.17Out of the Money
$0.19Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
UPSIn the Money
$20.65In the Money
$21.85In 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
$0.15Out of the Money
$0.01Out of the Money
$-0.09Out of the Money
3Out of the Money
4Out of the Money
UPSIn the Money
$23.05In the Money
$24.50In 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
$0.05Out of the Money
$-0.01Out of the Money
27Out of the Money
30Out of the Money
UPSIn the Money
$25.65In the Money
$27.45In 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
$0.04Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
1Out of the Money
12Out of the Money
UPSIn the Money
$28.10In the Money
$29.75In 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
$0.02Out of the Money
$0.02Out of the Money
6Out of the Money
---Out of the Money
UPSIn the Money
$30.45In the Money
$32.30In 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
$0.13Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$32.95In the Money
$34.55In 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
$0.11Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
62Out of the Money
30Out of the Money
UPSIn the Money
$38.10In the Money
$39.70In 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
$0.16Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
UPSIn the Money
$43.15In the Money
$44.75In 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
$0.09Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$48.00In the Money
$49.75In 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
$0.05Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$52.95In the Money
$54.65In 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
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$57.85In the Money
$59.80In 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
$0.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
UPSIn the Money
$62.95In the Money
$64.55In 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
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
333Out of the Money
UPSIn the Money
$67.90In the Money
$69.80In 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
$0.05Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$72.95In the Money
$74.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money