• LAST PRICE
    177.6400
  • TODAY'S CHANGE (%)
    Trending Down-1.9900 (-1.1078%)
  • Bid / Lots
    177.3500/ 10
  • Ask / Lots
    177.6400/ 1
  • Open / Previous Close
    179.2600 / 179.6300
  • Day Range
    Low 177.3700
    High 180.1400
  • 52 Week Range
    Low 154.8718
    High 233.7200
  • Volume
    3,487,057
    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
$87.10In the Money
$88.85In 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
$0.31Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$82.05In the Money
$83.60In 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
$0.39Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$77.10In the Money
$78.50In 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
$0.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$72.35In the Money
$73.85In 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
$0.33Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$67.25In the Money
$68.05In 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
$0.34Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$62.25In the Money
$63.20In 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
$0.33Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$57.05In the Money
$58.35In 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
$0.34Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$52.25In the Money
$53.40In 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
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
UPSIn the Money
$47.35In the Money
$48.45In 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
$0.32Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
UPSIn the Money
$42.15In the Money
$43.65In 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
$0.34Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
UPSIn the Money
$37.15In the Money
$38.55In 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
$0.74Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
UPSIn the Money
$32.25In 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
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
UPSIn the Money
$27.20In the Money
$28.50In 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
$0.01Out of the Money
$-0.01Out of the Money
12Out of the Money
110Out of the Money
UPSIn the Money
$24.75In the Money
$25.85In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
97Out of the Money
UPSIn the Money
$22.25In the Money
$23.65In 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
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
50Out of the Money
UPSIn the Money
$19.75In the Money
$20.55In 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
$0.18Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
UPSIn the Money
$17.35In the Money
$18.20In 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
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
111Out of the Money
UPSIn the Money
$14.70In the Money
$15.55In 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
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
14Out of the Money
UPSIn the Money
$12.35In the Money
$12.90In the Money
$13.00In the Money
$1.45In the Money
2In the Money
57In the Money
UPSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
158Out of the Money
UPSIn the Money
$9.70In the Money
$10.50In 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
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
2Out of the Money
76Out of the Money
UPSIn the Money
$7.30In the Money
$7.95In the Money
$8.08In the Money
$-1.27In the Money
2In the Money
74In the Money
UPSOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
15Out of the Money
281Out of the Money
UPSIn the Money
$4.80In the Money
$5.60In the Money
$6.00In the Money
$0.00In the Money
---In the Money
21In the Money
UPSOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
1Out of the Money
661Out of the Money
UPSIn the Money
$2.55In the Money
$2.94In the Money
$3.57In the Money
$-0.93In the Money
14In the Money
251In the Money
UPSNear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.17Near the Money
862Near the Money
1,833Near the Money
UPSUnderlying issue's last price
$0.12Underlying issue's last price
$0.51Underlying issue's last price
$0.28Underlying issue's last price
$-1.87Underlying issue's last price
205Underlying issue's last price
212Underlying issue's last price
Filter Table By Strike Price of$177.50Underlying issue's last price
UPSUnderlying issue's last price
$0.00Underlying issue's last price
$0.14Underlying issue's last price
$0.14Underlying issue's last price
$-0.28Underlying issue's last price
244Underlying issue's last price
203Underlying issue's last price
UPSNear the Money
$0.00Near the Money
$0.04Near the Money
$0.01Near the Money
$-0.82Near the Money
1,026Near the Money
944Near the Money
UPSIn the Money
$2.08In the Money
$2.57In the Money
$1.96In the Money
$0.02In the Money
50In the Money
253In the Money
UPSOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.37Out of the Money
22Out of the Money
1,068Out of the Money
UPSIn the Money
$4.75In the Money
$5.25In the Money
$4.12In the Money
$0.92In the Money
37In the Money
222In the Money
UPSOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.08Out of the Money
11Out of the Money
552Out of the Money
UPSIn the Money
$7.10In the Money
$7.55In the Money
$7.29In the Money
$-2.21In the Money
13In the Money
104In the Money
UPSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
3Out of the Money
292Out of the Money
UPSIn the Money
$9.10In the Money
$11.20In the Money
$9.54In the Money
$1.25In the Money
5In the Money
20In the Money
UPSOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
7Out of the Money
319Out of the Money
UPSIn the Money
$12.05In the Money
$12.65In the Money
$12.00In the Money
$-3.85In the Money
1In the Money
94In the Money
UPSOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
1Out of the Money
398Out of the Money
UPSIn the Money
$14.55In the Money
$15.20In the Money
$14.97In the Money
$7.22In the Money
2In the Money
62In 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
3Out of the Money
1,893Out of the Money
UPSIn the Money
$16.20In the Money
$18.30In 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
$0.01Out of the Money
$-0.02Out of the Money
3Out of the Money
334Out of the Money
UPSIn the Money
$19.55In the Money
$20.20In 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
$21.25In the Money
$23.95In the Money
$20.75In 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
22Out of the Money
UPSIn the Money
$24.45In the Money
$25.35In 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
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
29Out of the Money
UPSIn the Money
$26.95In the Money
$28.50In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
81Out of the Money
UPSIn the Money
$29.25In the Money
$30.65In 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
$0.18Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
33Out of the Money
UPSIn the Money
$32.00In the Money
$32.90In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
UPSIn the Money
$34.35In the Money
$35.90In 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
20Out of the Money
UPSIn the Money
$36.75In the Money
$38.10In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
63Out of the Money
UPSIn the Money
$41.65In the Money
$43.20In 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
$0.40Out of the Money
$0.16Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
UPSIn the Money
$46.90In 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
$0.36Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$52.00In the Money
$53.05In 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
$0.31Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$56.90In the Money
$57.95In 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
$0.31Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$61.95In the Money
$63.00In 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
$0.26Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
UPSIn the Money
$66.60In the Money
$68.45In 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
$0.00Out of the Money
---Out of the Money
333Out of the Money
UPSIn the Money
$71.80In the Money
$73.20In 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
$0.29Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$76.85In the Money
$78.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money