• LAST PRICE
    161.7500
  • TODAY'S CHANGE (%)
    Trending Down-2.5800 (-1.5700%)
  • Bid / Lots
    161.8600/ 2
  • Ask / Lots
    173.0700/ 1
  • Open / Previous Close
    163.3400 / 164.3300
  • Day Range
    Low 160.1100
    High 163.9500
  • 52 Week Range
    Low 160.1100
    High 233.7200
  • Volume
    4,163,627
    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 September 30, 2022)

  • Put Options (expires Friday September 30, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
UPSIn the Money
$51.30In the Money
$53.00In the Money
$52.94In the Money
$0.00In the Money
---In the Money
4In 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
5Out of the Money
UPSIn the Money
$45.45In the Money
$48.35In 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
$0.11Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
UPSIn the Money
$40.40In the Money
$43.25In 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
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$35.60In the Money
$38.35In 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
$0.01Out of the Money
$-0.06Out of the Money
29Out of the Money
1Out of the Money
UPSIn the Money
$31.05In the Money
$33.10In the Money
$46.25In the Money
$0.00In the Money
---In the Money
4In the Money
UPSOut of the Money
$0.00Out of the Money
$0.17Out of the Money
$0.01Out of the Money
$-0.09Out of the Money
4Out of the Money
11Out of the Money
UPSIn the Money
$26.20In the Money
$28.25In the Money
$27.90In the Money
$0.00In the Money
---In the Money
14In the Money
UPSOut of the Money
$0.01Out of the Money
$0.09Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
5Out of the Money
1Out of the Money
UPSIn the Money
$22.10In the Money
$23.95In 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
$0.16Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$21.20In the Money
$23.05In the Money
$28.80In the Money
$0.00In the Money
---In the Money
10In the Money
UPSOut of the Money
$0.02Out of the Money
$0.13Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
46Out of the Money
UPSIn the Money
$20.20In the Money
$22.30In 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
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$19.15In the Money
$21.30In 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
$0.40Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$18.35In the Money
$20.15In 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
$0.43Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$17.30In the Money
$19.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.05Out of the Money
$0.45Out of the Money
$0.13Out of the Money
$-0.12Out of the Money
3Out of the Money
11Out of the Money
UPSIn the Money
$15.65In the Money
$18.55In 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
$0.32Out of the Money
$0.17Out of the Money
$-0.08Out of the Money
10Out of the Money
9Out of the Money
UPSIn the Money
$15.55In the Money
$17.00In 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
$0.25Out of the Money
$0.25Out of the Money
$-0.03Out of the Money
11Out of the Money
1Out of the Money
UPSIn the Money
$14.40In the Money
$16.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.19Out of the Money
$0.26Out of the Money
$0.31Out of the Money
$0.10Out of the Money
6Out of the Money
10Out of the Money
UPSIn the Money
$13.30In the Money
$15.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.22Out of the Money
$0.29Out of the Money
$0.28Out of the Money
$-0.04Out of the Money
5Out of the Money
25Out of the Money
UPSIn the Money
$12.25In the Money
$14.40In the Money
$28.30In the Money
$0.00In the Money
---In the Money
7In the Money
UPSOut of the Money
$0.27Out of the Money
$0.36Out of the Money
$0.28Out of the Money
$-0.07Out of the Money
4Out of the Money
1Out of the Money
UPSIn the Money
$11.85In the Money
$13.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.32Out of the Money
$0.41Out of the Money
$0.33Out of the Money
$-0.05Out of the Money
15Out of the Money
84Out of the Money
UPSIn the Money
$9.65In the Money
$10.35In the Money
$10.15In the Money
$-7.75In the Money
33In the Money
2In the Money
UPSOut of the Money
$0.56Out of the Money
$0.64Out of the Money
$0.55Out of the Money
$-0.15Out of the Money
32Out of the Money
65Out of the Money
UPSIn the Money
$7.60In the Money
$8.35In the Money
$7.50In the Money
$-2.35In the Money
4In the Money
11In the Money
UPSOut of the Money
$0.80Out of the Money
$1.03Out of the Money
$0.77Out of the Money
$-0.02Out of the Money
138Out of the Money
55Out of the Money
UPSIn the Money
$5.45In the Money
$6.10In the Money
$5.80In the Money
$-1.60In the Money
3In the Money
19In the Money
UPSOut of the Money
$1.27Out of the Money
$1.46Out of the Money
$1.34Out of the Money
$0.05Out of the Money
353Out of the Money
253Out of the Money
UPSUnderlying issue's last price
$3.95Underlying issue's last price
$4.20Underlying issue's last price
$3.95Underlying issue's last price
$-1.10Underlying issue's last price
128Underlying issue's last price
28Underlying issue's last price
Filter Table By Strike Price of$160.00Underlying issue's last price
UPSUnderlying issue's last price
$2.04Underlying issue's last price
$2.19Underlying issue's last price
$2.01Underlying issue's last price
$0.32Underlying issue's last price
264Underlying issue's last price
219Underlying issue's last price
UPSNear the Money
$2.49Near the Money
$2.67Near the Money
$2.66Near the Money
$-1.32Near the Money
177Near the Money
79Near the Money
UPSIn the Money
$3.05In the Money
$3.25In the Money
$3.15In the Money
$0.40In the Money
263In the Money
694In the Money
UPSOut of the Money
$1.45Out of the Money
$1.70Out of the Money
$1.59Out of the Money
$-1.11Out of the Money
395Out of the Money
213Out of the Money
UPSIn the Money
$4.30In the Money
$4.70In the Money
$4.65In the Money
$0.90In the Money
41In the Money
251In the Money
UPSOut of the Money
$0.70Out of the Money
$0.92Out of the Money
$0.88Out of the Money
$-0.92Out of the Money
406Out of the Money
149Out of the Money
UPSIn the Money
$6.15In the Money
$6.65In the Money
$7.00In the Money
$1.21In the Money
71In the Money
394In the Money
UPSOut of the Money
$0.36Out of the Money
$0.46Out of the Money
$0.50Out of the Money
$-0.55Out of the Money
97Out of the Money
409Out of the Money
UPSIn the Money
$7.95In the Money
$8.90In the Money
$8.60In the Money
$1.68In the Money
22In the Money
135In the Money
UPSOut of the Money
$0.17Out of the Money
$0.24Out of the Money
$0.18Out of the Money
$-0.23Out of the Money
38Out of the Money
88Out of the Money
UPSIn the Money
$10.50In the Money
$11.20In the Money
$9.80In the Money
$0.79In the Money
4In the Money
167In the Money
UPSOut of the Money
$0.08Out of the Money
$0.18Out of the Money
$0.08Out of the Money
$-0.24Out of the Money
31Out of the Money
163Out of the Money
UPSIn the Money
$12.90In the Money
$13.55In the Money
$13.40In the Money
$2.07In the Money
19In the Money
420In the Money
UPSOut of the Money
$0.05Out of the Money
$0.14Out of the Money
$0.11Out of the Money
$-0.05Out of the Money
287Out of the Money
614Out of the Money
UPSIn the Money
$15.05In the Money
$16.25In the Money
$16.35In the Money
$3.85In the Money
70In the Money
213In the Money
UPSOut of the Money
$0.02Out of the Money
$0.14Out of the Money
$0.05Out of the Money
$-0.08Out of the Money
38Out of the Money
444Out of the Money
UPSIn the Money
$17.50In the Money
$18.35In the Money
$19.15In the Money
$2.05In the Money
62In the Money
249In the Money
UPSOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.05Out of the Money
20Out of the Money
200Out of the Money
UPSIn the Money
$20.05In the Money
$21.35In the Money
$14.05In the Money
$0.00In the Money
---In the Money
57In the Money
UPSOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.05Out of the Money
11Out of the Money
476Out of the Money
UPSIn the Money
$22.35In the Money
$23.35In the Money
$23.00In the Money
$1.10In the Money
5In the Money
190In the Money
UPSOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.02Out of the Money
8Out of the Money
181Out of the Money
UPSIn the Money
$24.45In the Money
$26.20In the Money
$24.64In the Money
$0.00In the Money
---In the Money
29In the Money
UPSOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
5Out of the Money
334Out of the Money
UPSIn the Money
$27.45In the Money
$28.40In the Money
$28.66In the Money
$1.94In the Money
25In the Money
60In the Money
UPSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
13Out of the Money
138Out of the Money
UPSIn the Money
$29.35In the Money
$31.55In the Money
$29.25In the Money
$0.00In the Money
---In the Money
68In the Money
UPSOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
50Out of the Money
103Out of the Money
UPSIn the Money
$32.40In the Money
$34.05In the Money
$31.17In the Money
$0.00In the Money
---In the Money
20In the Money
UPSOut of the Money
$0.00Out of the Money
$0.11Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
1Out of the Money
40Out of the Money
UPSIn the Money
$34.25In the Money
$36.60In the Money
$34.60In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
127Out of the Money
UPSIn the Money
$36.75In the Money
$39.10In the Money
$21.15In 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
$0.02Out of the Money
$-0.04Out of the Money
20Out of the Money
69Out of the Money
UPSIn the Money
$39.50In the Money
$41.40In the Money
$23.58In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
2Out of the Money
99Out of the Money
UPSIn the Money
$41.70In the Money
$43.85In the Money
$28.97In 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
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
22Out of the Money
UPSIn the Money
$44.25In the Money
$46.70In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
314Out of the Money
UPSIn the Money
$46.75In the Money
$49.20In the Money
$21.71In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.01Out of the Money
$0.07Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
30Out of the Money
46Out of the Money
UPSIn the Money
$49.30In the Money
$51.60In 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
$0.03Out of the Money
$-0.01Out of the Money
3Out of the Money
429Out of the Money
UPSIn the Money
$51.80In the Money
$53.75In 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
53Out of the Money
UPSIn the Money
$54.35In the Money
$56.55In 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
$-0.09Out of the Money
1Out of the Money
348Out of the Money
UPSIn the Money
$56.75In the Money
$59.20In the Money
$28.03In 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
$59.25In the Money
$61.65In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
68Out of the Money
154Out of the Money
UPSIn the Money
$61.75In the Money
$64.25In the Money
$28.45In 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
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
UPSIn the Money
$66.75In the Money
$69.10In 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
$71.75In the Money
$74.20In 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
$0.14Out of the Money
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
UPSIn the Money
$76.75In the Money
$79.15In 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
$81.75In the Money
$84.25In 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
$0.14Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
UPSIn the Money
$86.70In the Money
$89.30In the Money
$86.40In 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
$91.70In the Money
$94.20In 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
$0.14Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$96.85In the Money
$99.05In 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
$102.00In the Money
$103.85In the Money
$61.55In 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
$106.80In the Money
$109.00In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
173Out of the Money
UPSIn the Money
$111.80In the Money
$114.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money