• LAST PRICE
    373.9700
  • TODAY'S CHANGE (%)
    Trending Up12.5700 (3.4781%)
  • Bid / Lots
    149.7000/ 2
  • Ask / Lots
    598.7800/ 2
  • Open / Previous Close
    362.5400 / 361.4000
  • Day Range
    Low 359.7050
    High 375.1750
  • 52 Week Range
    Low 208.6249
    High 377.0300
  • Volume
    585,364
    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 November 15, 2024)

  • Put Options (expires Friday November 15, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
UTHRIn the Money
$254.20In the Money
$264.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UTHROut of the Money
---Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UTHRIn the Money
$249.10In the Money
$259.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UTHROut of the Money
---Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UTHRIn the Money
$244.10In the Money
$254.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UTHROut of the Money
---Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UTHRIn the Money
$239.20In the Money
$249.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UTHROut of the Money
---Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UTHRIn the Money
$234.10In the Money
$244.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UTHROut of the Money
---Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UTHRIn the Money
$229.20In the Money
$239.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UTHROut of the Money
---Out of the Money
$4.80Out of the Money
$0.85Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UTHRIn the Money
$224.20In the Money
$234.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UTHROut of the Money
---Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UTHRIn the Money
$219.20In the Money
$229.00In the Money
$170.20In the Money
$0.00In the Money
---In the Money
1In the Money
UTHROut of the Money
---Out of the Money
$4.80Out of the Money
$1.15Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
UTHRIn the Money
$214.20In the Money
$224.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UTHROut of the Money
---Out of the Money
$4.80Out of the Money
$1.50Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
UTHRIn the Money
$209.20In the Money
$219.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UTHROut of the Money
---Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UTHRIn the Money
$204.60In the Money
$214.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UTHROut of the Money
---Out of the Money
$4.80Out of the Money
$1.15Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
UTHRIn the Money
$199.20In the Money
$209.00In the Money
$171.00In the Money
$0.00In the Money
---In the Money
---In the Money
UTHROut of the Money
---Out of the Money
$4.80Out of the Money
$2.10Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
UTHRIn the Money
$194.60In the Money
$204.00In the Money
$145.70In the Money
$0.00In the Money
---In the Money
1In the Money
UTHROut of the Money
---Out of the Money
$4.80Out of the Money
$1.25Out of the Money
$0.00Out of the Money
---Out of the Money
26Out of the Money
UTHRIn the Money
$189.40In the Money
$199.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UTHROut of the Money
---Out of the Money
$4.80Out of the Money
$2.10Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
UTHRIn the Money
$184.20In the Money
$194.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UTHROut of the Money
---Out of the Money
$4.80Out of the Money
$1.35Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
UTHRIn the Money
$179.50In the Money
$189.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UTHROut of the Money
---Out of the Money
$4.80Out of the Money
$1.20Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
UTHRIn the Money
$174.20In the Money
$184.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UTHROut of the Money
---Out of the Money
$4.80Out of the Money
$0.80Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
UTHRIn the Money
$169.20In the Money
$179.00In the Money
$76.50In the Money
$0.00In the Money
---In the Money
1In the Money
UTHROut of the Money
---Out of the Money
$4.80Out of the Money
$2.36Out of the Money
$0.00Out of the Money
---Out of the Money
29Out of the Money
UTHRIn the Money
$160.00In the Money
$169.00In the Money
$132.00In the Money
$0.00In the Money
---In the Money
---In the Money
UTHROut of the Money
---Out of the Money
$4.80Out of the Money
$3.70Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
UTHRIn the Money
$149.20In the Money
$159.00In the Money
$37.70In the Money
$0.00In the Money
---In the Money
3In the Money
UTHROut of the Money
---Out of the Money
$4.80Out of the Money
$3.50Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
UTHRIn the Money
$139.30In the Money
$149.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UTHROut of the Money
---Out of the Money
$4.80Out of the Money
$1.50Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
UTHRIn the Money
$130.00In the Money
$139.00In the Money
$20.60In the Money
$0.00In the Money
---In the Money
2In the Money
UTHROut of the Money
---Out of the Money
$4.80Out of the Money
$1.40Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
UTHRIn the Money
$119.30In the Money
$129.00In the Money
$100.10In the Money
$0.00In the Money
---In the Money
1In the Money
UTHROut of the Money
---Out of the Money
$4.80Out of the Money
$2.15Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
UTHRIn the Money
$110.00In the Money
$119.50In the Money
$32.80In the Money
$0.00In the Money
---In the Money
33In the Money
UTHROut of the Money
---Out of the Money
$4.80Out of the Money
$1.90Out of the Money
$0.00Out of the Money
---Out of the Money
172Out of the Money
UTHRIn the Money
$100.00In the Money
$109.00In the Money
$65.50In the Money
$0.00In the Money
---In the Money
203In the Money
UTHROut of the Money
---Out of the Money
$4.80Out of the Money
$0.53Out of the Money
$0.00Out of the Money
---Out of the Money
205Out of the Money
UTHRIn the Money
$90.00In the Money
$99.00In the Money
$75.00In the Money
$0.00In the Money
---In the Money
5In the Money
UTHROut of the Money
---Out of the Money
$1.20Out of the Money
$0.68Out of the Money
$0.00Out of the Money
---Out of the Money
37Out of the Money
UTHRIn the Money
$80.00In the Money
$89.00In the Money
$41.00In the Money
$0.00In the Money
---In the Money
2In the Money
UTHROut of the Money
---Out of the Money
$1.40Out of the Money
$2.05Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
UTHRIn the Money
$70.00In the Money
$79.50In the Money
$71.04In the Money
$0.00In the Money
---In the Money
5In the Money
UTHROut of the Money
---Out of the Money
$1.75Out of the Money
$0.93Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
UTHRIn the Money
$60.00In the Money
$69.90In the Money
$15.69In the Money
$0.00In the Money
---In the Money
3In the Money
UTHROut of the Money
---Out of the Money
$3.10Out of the Money
$0.70Out of the Money
$0.00Out of the Money
---Out of the Money
189Out of the Money
UTHRIn the Money
$50.40In the Money
$60.00In the Money
$53.00In the Money
$0.00In the Money
---In the Money
341In the Money
UTHROut of the Money
---Out of the Money
$4.80Out of the Money
$0.39Out of the Money
$0.00Out of the Money
---Out of the Money
241Out of the Money
UTHRIn the Money
$40.60In the Money
$50.00In the Money
$31.52In the Money
$0.00In the Money
---In the Money
13In the Money
UTHROut of the Money
---Out of the Money
$4.00Out of the Money
$1.43Out of the Money
$0.00Out of the Money
---Out of the Money
228Out of the Money
UTHRIn the Money
$32.30In the Money
$38.70In the Money
$21.85In the Money
$0.00In the Money
---In the Money
45In the Money
UTHROut of the Money
$0.45Out of the Money
$1.55Out of the Money
$3.10Out of the Money
$0.00Out of the Money
---Out of the Money
361Out of the Money
UTHRIn the Money
$25.30In the Money
$30.00In the Money
$27.40In the Money
$13.12In the Money
7In the Money
78In the Money
UTHROut of the Money
$0.10Out of the Money
$3.20Out of the Money
$10.70Out of the Money
$0.00Out of the Money
---Out of the Money
82Out of the Money
UTHRIn the Money
$17.60In the Money
$20.30In the Money
$16.90In the Money
$7.90In the Money
1In the Money
171In the Money
UTHROut of the Money
$3.10Out of the Money
$6.90Out of the Money
$17.50Out of the Money
$0.00Out of the Money
---Out of the Money
32Out of the Money
UTHRUnderlying issue's last price
$11.60Underlying issue's last price
$13.40Underlying issue's last price
$11.05Underlying issue's last price
$6.75Underlying issue's last price
6Underlying issue's last price
117Underlying issue's last price
Filter Table By Strike Price of$370.00Underlying issue's last price
UTHRUnderlying issue's last price
$6.10Underlying issue's last price
$9.30Underlying issue's last price
$13.10Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
42Underlying issue's last price
UTHROut of the Money
$6.50Out of the Money
$8.60Out of the Money
$7.18Out of the Money
$5.08Out of the Money
3Out of the Money
54Out of the Money
UTHRIn the Money
$11.40In the Money
$13.80In the Money
$20.40In the Money
$0.00In the Money
---In the Money
18In the Money
UTHROut of the Money
$2.50Out of the Money
$4.70Out of the Money
$4.00Out of the Money
$3.58Out of the Money
3Out of the Money
29Out of the Money
UTHRIn the Money
$15.00In the Money
$23.00In the Money
$24.30In the Money
$0.00In the Money
---In the Money
22In the Money
UTHROut of the Money
---Out of the Money
$4.80Out of the Money
$2.15Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
UTHRIn the Money
$22.50In the Money
$31.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UTHROut of the Money
$0.10Out of the Money
$4.70Out of the Money
$2.35Out of the Money
$-0.05Out of the Money
1Out of the Money
47Out of the Money
UTHRIn the Money
$32.40In the Money
$40.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UTHROut of the Money
---Out of the Money
$4.80Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
UTHRIn the Money
$41.00In the Money
$50.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UTHROut of the Money
---Out of the Money
$4.80Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
UTHRIn the Money
$51.00In the Money
$60.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UTHROut of the Money
---Out of the Money
$0.80Out of the Money
$1.85Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
UTHRIn the Money
$61.00In the Money
$70.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UTHROut of the Money
---Out of the Money
$4.80Out of the Money
$2.00Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
UTHRIn the Money
$71.00In the Money
$80.90In the Money
$95.50In the Money
$0.00In the Money
---In the Money
---In the Money
UTHROut of the Money
---Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UTHRIn the Money
$81.00In the Money
$90.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UTHROut of the Money
---Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UTHRIn the Money
$91.00In the Money
$100.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UTHROut of the Money
---Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UTHRIn the Money
$101.00In the Money
$110.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UTHROut of the Money
---Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UTHRIn the Money
$111.00In the Money
$120.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UTHROut of the Money
---Out of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
14Out of the Money
UTHRIn the Money
$121.00In the Money
$130.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UTHROut of the Money
---Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UTHRIn the Money
$131.00In the Money
$140.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money