• LAST PRICE
    182.5200
  • TODAY'S CHANGE (%)
    Trending Down-0.3200 (-0.1750%)
  • Bid / Lots
    182.4800/ 1
  • Ask / Lots
    182.7600/ 3
  • Open / Previous Close
    183.6450 / 182.8400
  • Day Range
    Low 182.2050
    High 183.8900
  • 52 Week Range
    Low 154.8718
    High 233.7200
  • Volume
    912,447
    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 02, 2022)

  • Put Options (expires Friday December 02, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
UPSIn the Money
$92.05In the Money
$93.20In 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
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$87.25In the Money
$87.85In 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
$0.07Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$82.25In the Money
$82.90In 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
$0.08Out 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
$77.90In 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
$0.08Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$72.10In the Money
$72.90In the Money
$70.20In the Money
$0.00In the Money
---In the Money
4In the Money
UPSOut of the Money
$0.00Out of the Money
$0.08Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$67.15In the Money
$67.90In 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
$0.09Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$62.20In 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
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
71Out of the Money
UPSIn the Money
$57.25In 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
$0.09Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
UPSIn the Money
$52.20In the Money
$52.90In the Money
$39.81In the Money
$0.00In the Money
---In the Money
2In the Money
UPSOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
87Out of the Money
UPSIn the Money
$47.25In 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
$0.10Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
UPSIn the Money
$42.25In the Money
$42.90In 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
$0.11Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
87Out of the Money
UPSIn the Money
$37.30In the Money
$37.90In 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
$0.11Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
22Out of the Money
UPSIn the Money
$35.30In the Money
$36.05In 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
$34.10In the Money
$35.10In 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
$0.12Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$33.20In the Money
$34.00In 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
$0.12Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$32.00In the Money
$33.10In the Money
$19.55In the Money
$0.00In the Money
---In the Money
1In the Money
UPSOut of the Money
$0.00Out of the Money
$0.12Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
97Out of the Money
UPSIn the Money
$29.75In the Money
$30.50In 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
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$27.20In the Money
$27.95In 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
$0.12Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
83Out of the Money
UPSIn the Money
$24.85In the Money
$25.55In 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
$0.13Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$22.35In the Money
$23.00In the Money
$8.20In the Money
$0.00In the Money
---In the Money
23In the Money
UPSOut of the Money
$0.00Out of the Money
$0.13Out of the Money
$0.10Out of the Money
$0.09Out of the Money
10Out of the Money
38Out of the Money
UPSIn the Money
$19.90In the Money
$20.45In 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
$0.26Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
UPSIn the Money
$17.40In the Money
$18.05In the Money
$13.76In the Money
$0.00In the Money
---In the Money
60In the Money
UPSOut of the Money
$0.01Out of the Money
$0.10Out of the Money
$0.17Out of the Money
$0.00Out of the Money
---Out of the Money
140Out of the Money
UPSIn the Money
$14.85In the Money
$15.50In the Money
$15.81In the Money
$4.20In the Money
1In the Money
3In the Money
UPSOut of the Money
$0.03Out of the Money
$0.07Out of the Money
$0.58Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
UPSIn the Money
$12.50In the Money
$13.05In the Money
$12.85In the Money
$0.20In the Money
2In the Money
143In the Money
UPSOut of the Money
$0.05Out of the Money
$0.15Out of the Money
$0.10Out of the Money
$-0.16Out of the Money
26Out of the Money
166Out of the Money
UPSIn the Money
$10.05In the Money
$10.60In the Money
$8.20In the Money
$0.00In the Money
---In the Money
52In the Money
UPSOut of the Money
$0.15Out of the Money
$0.19Out of the Money
$0.16Out of the Money
$-0.08Out of the Money
17Out of the Money
224Out of the Money
UPSIn the Money
$7.75In the Money
$8.20In the Money
$8.39In the Money
$-0.21In the Money
1In the Money
398In the Money
UPSOut of the Money
$0.27Out of the Money
$0.36Out of the Money
$0.32Out of the Money
$-0.07Out of the Money
21Out of the Money
250Out of the Money
UPSIn the Money
$5.55In the Money
$5.95In the Money
$6.41In the Money
$-0.54In the Money
3In the Money
47In the Money
UPSOut of the Money
$0.54Out of the Money
$0.63Out of the Money
$0.61Out of the Money
$-0.08Out of the Money
18Out of the Money
175Out of the Money
UPSIn the Money
$3.70In the Money
$3.90In the Money
$3.67In the Money
$-0.83In the Money
20In the Money
15,193In the Money
UPSNear the Money
$1.07Near the Money
$1.20Near the Money
$1.12Near the Money
$-0.13Near the Money
110Near the Money
166Near the Money
UPSUnderlying issue's last price
$2.12Underlying issue's last price
$2.26Underlying issue's last price
$2.29Underlying issue's last price
$-0.46Underlying issue's last price
135Underlying issue's last price
413Underlying issue's last price
Filter Table By Strike Price of$182.50Underlying issue's last price
UPSUnderlying issue's last price
$1.97Underlying issue's last price
$2.08Underlying issue's last price
$2.10Underlying issue's last price
$-0.10Underlying issue's last price
170Underlying issue's last price
158Underlying issue's last price
UPSNear the Money
$1.02Near the Money
$1.13Near the Money
$1.01Near the Money
$-0.35Near the Money
213Near the Money
678Near the Money
UPSIn the Money
$3.30In the Money
$3.50In the Money
$3.50In the Money
$0.20In the Money
9In the Money
154In the Money
UPSOut of the Money
$0.42Out of the Money
$0.55Out of the Money
$0.45Out of the Money
$-0.25Out of the Money
68Out of the Money
64Out of the Money
UPSIn the Money
$5.10In the Money
$5.55In the Money
$6.50In the Money
$0.00In the Money
---In the Money
10In the Money
UPSOut of the Money
$0.17Out of the Money
$0.24Out of the Money
$0.21Out of the Money
$-0.13Out of the Money
58Out of the Money
150Out of the Money
UPSIn the Money
$7.30In the Money
$7.85In the Money
$22.62In the Money
$0.00In the Money
---In the Money
4In the Money
UPSOut of the Money
$0.09Out of the Money
$0.13Out of the Money
$0.10Out of the Money
$-0.10Out of the Money
1Out of the Money
18Out of the Money
UPSIn the Money
$9.75In the Money
$10.30In the Money
$12.40In the Money
$0.00In the Money
---In the Money
1In the Money
UPSOut of the Money
$0.03Out of the Money
$0.18Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
3Out of the Money
96Out of the Money
UPSIn the Money
$12.20In the Money
$12.80In the Money
$16.35In the Money
$0.00In the Money
---In the Money
2In the Money
UPSOut of the Money
$0.02Out of the Money
$0.18Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$14.70In the Money
$15.30In 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
$0.16Out of the Money
$0.09Out of the Money
$0.01Out of the Money
1Out of the Money
28Out of the Money
UPSIn the Money
$17.15In the Money
$17.75In 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
$0.16Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
32Out of the Money
UPSIn the Money
$19.70In the Money
$20.25In 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
$0.16Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
31Out of the Money
UPSIn the Money
$22.15In the Money
$22.80In 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
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$24.65In the Money
$25.40In 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
$0.15Out of the Money
$0.08Out of the Money
$-0.02Out of the Money
1Out of the Money
22Out of the Money
UPSIn the Money
$27.10In the Money
$27.90In 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
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
UPSIn the Money
$32.10In 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
$0.07Out of the Money
$0.04Out of the Money
$-0.19Out of the Money
1Out of the Money
10Out of the Money
UPSIn the Money
$37.15In the Money
$37.90In 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
$0.05Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
31Out of the Money
53Out of the Money
UPSIn the Money
$42.05In the Money
$42.75In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
UPSIn the Money
$47.15In the Money
$47.90In the Money
$65.95In the Money
$0.00In the Money
---In the Money
1In the Money
UPSOut of the Money
$0.00Out of the Money
$0.12Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
UPSIn the Money
$52.15In the Money
$52.95In 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
$0.12Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
22Out of the Money
22Out of the Money
UPSIn the Money
$57.15In 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
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
125Out of the Money
UPSIn the Money
$62.15In the Money
$62.80In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
20Out of the Money
243Out of the Money
UPSIn the Money
$67.15In the Money
$67.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money