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 | $21.00In the Money | $25.25In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
UALIn the Money | $15.90In the Money | $19.95In 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 | 75Out of the Money | |
UALIn the Money | $13.00In the Money | $16.95In the Money | $14.20In the Money | $0.60In the Money | 35In the Money | 5In the Money | UALOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 955Out of the Money | |
UALIn the Money | $12.00In the Money | $16.30In 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 | $0.00Out of the Money | 150Out of the Money | 223Out of the Money | |
UALIn the Money | $11.00In the Money | $14.95In the Money | $13.02In the Money | $0.00In the Money | ---In the Money | 1In 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 | 1Out of the Money | 460Out of the Money | |
UALIn the Money | $10.10In the Money | $14.85In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | 48In 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 | 287Out of the Money | 94Out of the Money | |
UALIn the Money | $10.00In the Money | $13.40In the Money | $11.90In the Money | $1.50In the Money | 5In the Money | 23In the Money | UALOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.16Out of the Money | 499Out of the Money | 2Out of the Money | |
UALIn the Money | $9.05In the Money | $13.45In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 151Out of the Money | ---Out of the Money | |
UALIn the Money | $8.70In the Money | $13.00In the Money | $10.75In the Money | $-0.12In the Money | 1In the Money | 1In the Money | UALOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
UALIn the Money | $8.45In the Money | $12.65In the Money | $9.05In the Money | $0.00In the Money | ---In the Money | 11In the Money | UALOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UALIn the Money | $8.00In the Money | $12.15In the Money | $9.64In the Money | $1.24In the Money | 3In the Money | 14In the Money | UALOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
UALIn the Money | $7.45In the Money | $11.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UALOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UALIn the Money | $7.00In the Money | $11.15In the Money | $8.85In the Money | $-0.69In the Money | 9In the Money | 3In the Money | UALOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 2,200Out of the Money | 193Out of the Money | |
UALIn the Money | $6.45In the Money | $10.45In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | UALOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UALIn the Money | $6.00In the Money | $10.20In the Money | $7.61In the Money | $1.36In the Money | 10In the Money | 50In the Money | UALOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 7Out of the Money | 65Out of the Money | |
UALIn the Money | $5.45In the Money | $9.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UALOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
UALIn the Money | $6.75In the Money | $7.45In the Money | $6.81In the Money | $0.84In the Money | 30In the Money | 221In the Money | UALOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 240Out of the Money | 593Out of the Money | |
UALIn the Money | $4.60In the Money | $8.50In the Money | $6.48In the Money | $6.48In the Money | 2In the Money | ---In the Money | UALOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 24Out of the Money | 16Out of the Money | |
UALIn the Money | $4.10In the Money | $8.20In the Money | $5.59In the Money | $0.94In the Money | 27In the Money | 77In the Money | UALOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 20Out of the Money | 416Out of the Money | |
UALIn the Money | $5.50In the Money | $5.75In the Money | $5.10In the Money | $1.03In the Money | 10In the Money | 1In the Money | UALOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.08Out of the Money | $-0.08Out of the Money | 18Out of the Money | 7Out of the Money | |
UALIn the Money | $4.80In the Money | $5.45In the Money | $4.95In the Money | $1.20In the Money | 15In the Money | 100In the Money | UALOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $-0.11Out of the Money | 32Out of the Money | 319Out of the Money | |
UALIn the Money | $4.55In the Money | $5.00In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | UALOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.12Out of the Money | $-0.15Out of the Money | 20Out of the Money | 563Out of the Money | |
UALIn the Money | $4.05In the Money | $4.30In the Money | $2.82In the Money | $0.00In the Money | ---In the Money | 88In the Money | UALOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.22Out of the Money | 95Out of the Money | 283Out of the Money | |
UALIn the Money | $2.70In the Money | $3.95In the Money | $3.20In the Money | $0.75In the Money | 1In the Money | 285In the Money | UALOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.32Out of the Money | $-0.10Out of the Money | 16Out of the Money | 213Out of the Money | |
UALIn the Money | $3.15In the Money | $3.50In the Money | $2.84In the Money | $0.74In the Money | 32In the Money | 554In the Money | UALNear the Money | $0.18Near the Money | $0.21Near the Money | $0.20Near the Money | $-0.37Near the Money | 1,043Near the Money | 3,784Near the Money | |
UALIn the Money | $2.37In the Money | $2.49In the Money | $2.08In the Money | $0.64In the Money | 183In the Money | 429In the Money | UALNear the Money | $0.33Near the Money | $0.36Near the Money | $0.35Near the Money | $-0.64Near the Money | 1,030Near the Money | 1,350Near the Money | |
UALUnderlying issue's last price | $1.65Underlying issue's last price | $1.72Underlying issue's last price | $1.57Underlying issue's last price | $0.63Underlying issue's last price | 471Underlying issue's last price | 1,354Underlying issue's last price | Filter Table By Strike Price of$52.00Underlying issue's last price | UALUnderlying issue's last price | $0.60Underlying issue's last price | $0.65Underlying issue's last price | $0.62Underlying issue's last price | $-0.90Underlying issue's last price | 826Underlying issue's last price | 2,831Underlying issue's last price |
UALNear the Money | $1.12Near the Money | $1.14Near the Money | $1.12Near the Money | $0.50Near the Money | 2,802Near the Money | 644Near the Money | UALIn the Money | $1.04In the Money | $1.09In the Money | $1.04In the Money | $-1.13In the Money | 331In the Money | 959In the Money | |
UALNear the Money | $0.68Near the Money | $0.71Near the Money | $0.70Near the Money | $0.36Near the Money | 640Near the Money | 971Near the Money | UALIn the Money | $1.62In the Money | $1.69In the Money | $1.99In the Money | $-0.78In the Money | 657In the Money | 4,479In the Money | |
UALNear the Money | $0.38Near the Money | $0.44Near the Money | $0.40Near the Money | $0.22Near the Money | 503Near the Money | 2,502Near the Money | UALIn the Money | $2.30In the Money | $2.41In the Money | $2.32In the Money | $-1.28In the Money | 6In the Money | 5,173In the Money | |
UALOut of the Money | $0.21Out of the Money | $0.25Out of the Money | $0.24Out of the Money | $0.15Out of the Money | 748Out of the Money | 1,589Out of the Money | UALIn the Money | $2.92In the Money | $3.50In the Money | $1.96In the Money | $0.00In the Money | ---In the Money | 42In the Money | |
UALOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $0.04Out of the Money | 155Out of the Money | 448Out of the Money | UALIn the Money | $3.70In the Money | $4.25In the Money | $4.68In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
UALOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 22Out of the Money | 93Out of the Money | UALIn the Money | $4.80In the Money | $5.40In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
UALOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 3Out of the Money | 106Out of the Money | UALIn the Money | $5.65In the Money | $6.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 308Out of the Money | 31Out of the Money | UALIn the Money | $5.00In the Money | $9.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | UALIn the Money | $6.05In the Money | $10.15In the Money | $11.40In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
UALOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.07Out of the Money | 5Out of the Money | 10Out of the Money | UALIn the Money | $7.00In the Money | $11.10In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.00Out of the Money | $0.18Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 162Out of the Money | UALIn the Money | $8.00In the Money | $12.10In the Money | $10.85In the Money | $-2.65In the Money | 1In the Money | 7In the Money | |
UALOut 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 | 213Out of the Money | UALIn the Money | $9.00In the Money | $13.10In the Money | $11.85In the Money | $-0.65In the Money | 5In the Money | ---In the Money | |
UALOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 105Out of the Money | 51Out of the Money | UALIn the Money | $10.00In the Money | $14.45In the Money | $12.85In the Money | $12.85In the Money | 3In 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 | 63Out of the Money | 280Out of the Money | UALIn the Money | $11.00In the Money | $15.45In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 852Out of the Money | 20Out of the Money | UALIn the Money | $12.00In the Money | $16.45In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | UALIn the Money | $15.00In the Money | $19.50In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | UALIn the Money | $20.00In the Money | $24.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |