Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
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.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
UALIn the Money | $26.60In the Money | $26.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UALOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UALIn the Money | $21.65In the Money | $21.80In the Money | $23.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | UALOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
UALIn the Money | $19.65In the Money | $19.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UALOut 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 | 432Out of the Money | |
UALIn the Money | $18.60In the Money | $18.85In the Money | $19.15In the Money | $0.00In the Money | ---In the Money | 10In the Money | UALOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
UALIn the Money | $17.65In the Money | $17.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UALOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 222Out of the Money | |
UALIn the Money | $16.65In the Money | $16.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UALOut 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 | 22Out of the Money | |
UALIn the Money | $15.65In the Money | $15.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UALOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
UALIn the Money | $14.65In the Money | $14.80In the Money | $14.50In the Money | $7.88In the Money | 1In the Money | 1In the Money | UALOut 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 | 690Out of the Money | |
UALIn the Money | $13.65In the Money | $13.85In the Money | $16.03In the Money | $0.00In the Money | ---In the Money | 1In the Money | UALOut 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 | 32Out of the Money | |
UALIn the Money | $12.65In the Money | $12.85In the Money | $8.80In the Money | $0.00In the Money | ---In the Money | 65In the Money | UALOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 263Out of the Money | |
UALIn the Money | $11.65In the Money | $11.85In the Money | $12.25In the Money | $0.00In the Money | ---In the Money | 22In the Money | UALOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 341Out of the Money | |
UALIn the Money | $10.65In the Money | $11.05In the Money | $14.12In the Money | $0.00In the Money | ---In the Money | 8In the Money | UALOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 101Out of the Money | 66Out of the Money | |
UALIn the Money | $9.65In the Money | $9.90In the Money | $10.00In the Money | $0.45In the Money | 1In the Money | 46In the Money | UALOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 53Out of the Money | 210Out of the Money | |
UALIn the Money | $8.55In the Money | $8.85In the Money | $8.73In the Money | $-3.39In the Money | 3In the Money | 26In the Money | UALOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 201Out of the Money | |
UALIn the Money | $7.60In the Money | $7.90In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | 134In the Money | UALOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 349Out of the Money | |
UALIn the Money | $6.70In the Money | $6.85In the Money | $6.57In the Money | $-1.80In the Money | 12In the Money | 132In the Money | UALOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 28Out of the Money | 536Out of the Money | |
UALIn the Money | $6.20In the Money | $6.35In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 6In the Money | UALOut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 30Out of the Money | 65Out of the Money | |
UALIn the Money | $5.70In the Money | $5.85In the Money | $5.73In the Money | $-1.07In the Money | 10In the Money | 30In the Money | UALOut of the Money | $0.02Out of the Money | $0.14Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 154Out of the Money | 2,530Out of the Money | |
UALIn the Money | $5.20In the Money | $6.35In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | UALOut of the Money | $0.02Out of the Money | $0.14Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 230Out of the Money | 45Out of the Money | |
UALIn the Money | $4.70In the Money | $4.90In the Money | $4.74In the Money | $-0.04In the Money | 12In the Money | 82In the Money | UALOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 200Out of the Money | 337Out of the Money | |
UALIn the Money | $4.05In the Money | $4.50In the Money | $4.27In the Money | $-1.17In the Money | 11In the Money | 10In the Money | UALOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 246Out of the Money | 140Out of the Money | |
UALIn the Money | $3.75In the Money | $3.90In the Money | $3.75In the Money | $0.02In the Money | 7In the Money | 37In the Money | UALOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.04Out of the Money | 80Out of the Money | 209Out of the Money | |
UALIn the Money | $3.25In the Money | $3.55In the Money | $3.30In the Money | $-1.71In the Money | 3In the Money | 6In the Money | UALOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.04Out of the Money | 6Out of the Money | 160Out of the Money | |
UALIn the Money | $2.85In the Money | $3.10In the Money | $2.67In the Money | $-0.13In the Money | 23In the Money | 63In the Money | UALNear the Money | $0.12Near the Money | $0.15Near the Money | $0.14Near the Money | $-0.07Near the Money | 37Near the Money | 117Near the Money | |
UALIn the Money | $2.35In the Money | $2.54In the Money | $2.25In the Money | $-0.29In the Money | 2In the Money | 3In the Money | UALNear the Money | $0.17Near the Money | $0.20Near the Money | $0.19Near the Money | $-0.12Near the Money | 161Near the Money | 231Near the Money | |
UALIn the Money | $1.98In the Money | $2.07In the Money | $1.87In the Money | $-0.13In the Money | 62In the Money | 404In the Money | UALNear the Money | $0.25Near the Money | $0.27Near the Money | $0.28Near the Money | $-0.09Near the Money | 374Near the Money | 586Near the Money | |
UALUnderlying issue's last price | $1.26Underlying issue's last price | $1.30Underlying issue's last price | $1.25Underlying issue's last price | $-0.04Underlying issue's last price | 378Underlying issue's last price | 872Underlying issue's last price | Filter Table By Strike Price of$51.00Underlying issue's last price | UALUnderlying issue's last price | $0.51Underlying issue's last price | $0.54Underlying issue's last price | $0.54Underlying issue's last price | $-0.21Underlying issue's last price | 611Underlying issue's last price | 919Underlying issue's last price |
UALNear the Money | $0.73Near the Money | $0.75Near the Money | $0.74Near the Money | $-0.20Near the Money | 537Near the Money | 686Near the Money | UALIn the Money | $0.97In the Money | $1.02In the Money | $1.03In the Money | $-0.11In the Money | 217In the Money | 1,299In the Money | |
UALNear the Money | $0.37Near the Money | $0.41Near the Money | $0.37Near the Money | $-0.14Near the Money | 532Near the Money | 797Near the Money | UALIn the Money | $1.60In the Money | $1.68In the Money | $1.70In the Money | $-0.23In the Money | 229In the Money | 822In the Money | |
UALNear the Money | $0.17Near the Money | $0.20Near the Money | $0.18Near the Money | $-0.07Near the Money | 256Near the Money | 545Near the Money | UALIn the Money | $2.23In the Money | $2.68In the Money | $2.53In the Money | $-0.10In the Money | 433In the Money | 1,151In the Money | |
UALOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.04Out of the Money | 412Out of the Money | 872Out of the Money | UALIn the Money | $3.25In the Money | $3.45In the Money | $3.73In the Money | $0.23In the Money | 24In the Money | 492In the Money | |
UALOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 38Out of the Money | 366Out of the Money | UALIn the Money | $4.05In the Money | $4.45In the Money | $4.33In the Money | $0.98In the Money | 1In the Money | 220In the Money | |
UALOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 73Out of the Money | 182Out of the Money | UALIn the Money | $5.20In the Money | $5.40In the Money | $5.25In the Money | $2.65In the Money | 1In the Money | 17In the Money | |
UALOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 202Out of the Money | 369Out of the Money | UALIn the Money | $6.05In the Money | $6.45In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
UALOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 190Out of the Money | 682Out of the Money | UALIn the Money | $7.20In the Money | $7.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut 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 | 1,095Out of the Money | UALIn the Money | $8.20In the Money | $8.40In the Money | $8.50In the Money | $0.75In the Money | 3In the Money | 30In the Money | |
UALOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | UALIn the Money | $9.20In the Money | $9.40In the Money | $9.50In the Money | $0.80In the Money | 6In the Money | 5In the Money | |
UALOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 115Out of the Money | UALIn the Money | $10.15In the Money | $10.40In the Money | $9.95In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
UALOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.12Out of the Money | 10Out of the Money | 149Out of the Money | UALIn the Money | $11.20In the Money | $11.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 202Out of the Money | 57Out of the Money | UALIn the Money | $12.10In the Money | $12.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 50Out of the Money | 252Out of the Money | UALIn the Money | $13.10In the Money | $13.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 501Out of the Money | 1Out of the Money | UALIn the Money | $14.20In the Money | $14.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 157Out of the Money | UALIn the Money | $15.15In the Money | $15.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UALIn the Money | $18.20In the Money | $18.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | UALIn the Money | $23.20In the Money | $23.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |