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 | $27.45In the Money | $27.80In the Money | $24.90In the Money | $0.00In the Money | ---In the Money | 247In the Money | UALOut 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 | 10Out of the Money | |
UALIn the Money | $26.50In the Money | $26.95In the Money | $23.95In the Money | $0.00In the Money | ---In the Money | 79In the Money | UALOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
UALIn the Money | $21.45In the Money | $21.80In the Money | $22.10In the Money | $0.70In the Money | 1In the Money | 133In the Money | UALOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 126Out of the Money | |
UALIn the Money | $17.65In the Money | $17.80In the Money | $18.55In the Money | $0.00In the Money | ---In the Money | 45In the Money | UALOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 414Out of the Money | |
UALIn the Money | $16.65In the Money | $16.80In the Money | $17.32In the Money | $-1.33In the Money | 2In the Money | 53In 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 | 3,588Out of the Money | |
UALIn the Money | $15.65In the Money | $15.80In the Money | $15.80In the Money | $0.00In the Money | ---In the Money | 68In the Money | UALOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,406Out of the Money | |
UALIn the Money | $14.65In the Money | $14.80In the Money | $13.90In the Money | $0.00In the Money | ---In the Money | 50In the Money | UALOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 374Out of the Money | |
UALIn the Money | $13.65In the Money | $13.80In the Money | $13.15In the Money | $0.00In the Money | ---In the Money | 301In the Money | UALOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,684Out of the Money | |
UALIn the Money | $12.60In the Money | $12.80In the Money | $12.45In the Money | $-0.20In the Money | 15In the Money | 205In the Money | UALOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 650Out of the Money | |
UALIn the Money | $11.45In the Money | $11.80In the Money | $11.75In the Money | $0.10In the Money | 1In the Money | 217In the Money | UALOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 5Out of the Money | 2,155Out of the Money | |
UALIn the Money | $10.45In the Money | $10.85In the Money | $11.58In the Money | $0.00In the Money | ---In the Money | 3,341In the Money | UALOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,676Out of the Money | |
UALIn the Money | $9.45In the Money | $9.85In the Money | $9.55In the Money | $0.55In the Money | 31In the Money | 1,217In the Money | UALOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 1,396Out of the Money | 1,576Out of the Money | |
UALIn the Money | $8.70In the Money | $8.85In the Money | $8.40In the Money | $-0.42In the Money | 5In the Money | 752In the Money | UALOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.06Out of the Money | 2,161Out of the Money | 1,901Out of the Money | |
UALIn the Money | $7.60In the Money | $7.85In the Money | $7.71In the Money | $-0.03In the Money | 3In the Money | 919In the Money | UALOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 365Out of the Money | 5,131Out of the Money | |
UALIn the Money | $6.75In the Money | $6.90In the Money | $6.80In the Money | $0.28In the Money | 39In the Money | 2,167In the Money | UALOut of the Money | $0.06Out of the Money | $0.12Out of the Money | $0.05Out of the Money | $-0.06Out of the Money | 45Out of the Money | 4,634Out of the Money | |
UALIn the Money | $6.25In the Money | $6.40In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 45In the Money | UALOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
UALIn the Money | $5.70In the Money | $5.90In the Money | $5.65In the Money | $-0.18In the Money | 3In the Money | 11,714In the Money | UALOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.07Out of the Money | 18Out of the Money | 2,808Out of the Money | |
UALIn the Money | $5.30In the Money | $5.40In the Money | $5.75In the Money | $-0.55In the Money | 1In the Money | 20In the Money | UALOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.06Out of the Money | 2Out of the Money | 16Out of the Money | |
UALIn the Money | $4.75In the Money | $4.95In the Money | $4.56In the Money | $-0.11In the Money | 19In the Money | 4,110In the Money | UALOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.18Out of the Money | $-0.05Out of the Money | 20Out of the Money | 1,905Out of the Money | |
UALIn the Money | $4.15In the Money | $4.50In the Money | $4.75In the Money | $-1.25In the Money | 2In the Money | 58In the Money | UALOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $-0.07Out of the Money | 16Out of the Money | 123Out of the Money | |
UALIn the Money | $3.70In the Money | $4.05In the Money | $3.71In the Money | $-0.24In the Money | 2In the Money | 10,358In the Money | UALOut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.29Out of the Money | $-0.04Out of the Money | 17Out of the Money | 2,971Out of the Money | |
UALIn the Money | $3.50In the Money | $3.60In the Money | $3.85In the Money | $-1.75In the Money | 4In the Money | 46In the Money | UALOut of the Money | $0.29Out of the Money | $0.53Out of the Money | $0.34Out of the Money | $-0.17Out of the Money | 20Out of the Money | 109Out of the Money | |
UALIn the Money | $3.10In the Money | $3.20In the Money | $3.09In the Money | $0.00In the Money | ---In the Money | 7,863In the Money | UALNear the Money | $0.38Near the Money | $0.42Near the Money | $0.42Near the Money | $-0.11Near the Money | 12Near the Money | 13,102Near the Money | |
UALIn the Money | $2.61In the Money | $2.79In the Money | $2.56In the Money | $0.13In the Money | 16In the Money | 441In the Money | UALNear the Money | $0.49Near the Money | $0.53Near the Money | $0.53Near the Money | $-0.28Near the Money | 14Near the Money | 876Near the Money | |
UALIn the Money | $2.35In the Money | $2.43In the Money | $2.53In the Money | $0.02In the Money | 113In the Money | 18,623In the Money | UALNear the Money | $0.63Near the Money | $0.67Near the Money | $0.66Near the Money | $-0.13Near the Money | 645Near the Money | 6,827Near the Money | |
UALUnderlying issue's last price | $1.71Underlying issue's last price | $1.76Underlying issue's last price | $1.58Underlying issue's last price | $-0.29Underlying issue's last price | 32Underlying issue's last price | 345Underlying issue's last price | Filter Table By Strike Price of$51.00Underlying issue's last price | UALUnderlying issue's last price | $0.97Underlying issue's last price | $1.01Underlying issue's last price | $1.01Underlying issue's last price | $-0.14Underlying issue's last price | 169Underlying issue's last price | 2,153Underlying issue's last price |
UALNear the Money | $1.17Near the Money | $1.20Near the Money | $1.20Near the Money | $-0.14Near the Money | 135Near the Money | 988Near the Money | UALIn the Money | $1.45In the Money | $1.49In the Money | $1.65In the Money | $0.04In the Money | 415In the Money | 725In the Money | |
UALNear the Money | $0.95Near the Money | $0.99Near the Money | $0.95Near the Money | $-0.18Near the Money | 5,399Near the Money | 14,994Near the Money | UALIn the Money | $1.72In the Money | $1.77In the Money | $1.74In the Money | $-0.17In the Money | 43In the Money | 3,562In the Money | |
UALNear the Money | $0.66Near the Money | $0.98Near the Money | $0.75Near the Money | $-0.19Near the Money | 1,689Near the Money | 1,959Near the Money | UALIn the Money | $2.00In the Money | $2.27In the Money | $2.08In the Money | $-0.18In the Money | 75In the Money | 2,693In the Money | |
UALNear the Money | $0.46Near the Money | $0.49Near the Money | $0.45Near the Money | $-0.15Near the Money | 33Near the Money | 966Near the Money | UALIn the Money | $2.70In the Money | $2.96In the Money | $3.00In the Money | $0.14In the Money | 141In the Money | 1,288In the Money | |
UALOut of the Money | $0.26Out of the Money | $0.29Out of the Money | $0.25Out of the Money | $-0.15Out of the Money | 130Out of the Money | 3,309Out of the Money | UALIn the Money | $3.50In the Money | $3.85In the Money | $3.90In the Money | $0.30In the Money | 7In the Money | 537In the Money | |
UALOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-0.08Out of the Money | 8Out of the Money | 3,353Out of the Money | UALIn the Money | $4.40In the Money | $4.75In the Money | $4.35In the Money | $-0.31In the Money | 17In the Money | 552In the Money | |
UALOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $-0.03Out of the Money | 2Out of the Money | 1,671Out of the Money | UALIn the Money | $5.35In the Money | $5.65In the Money | $5.40In the Money | $-0.45In the Money | 5In the Money | 34In the Money | |
UALOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 445Out of the Money | 1,226Out of the Money | UALIn the Money | $5.80In the Money | $5.95In the Money | $6.25In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
UALOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 217Out of the Money | 165Out of the Money | UALIn the Money | $6.30In the Money | $6.45In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
UALOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 200Out of the Money | 42Out of the Money | UALIn the Money | $7.25In the Money | $7.50In the Money | $6.95In the Money | $-0.40In the Money | 37In the Money | 20In 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 | 121Out of the Money | 1,797Out of the Money | UALIn the Money | $8.25In the Money | $8.60In the Money | $8.65In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
UALOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UALIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UALIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UALIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UALIn the Money | ---In the Money | ---In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 249Out of the Money | UALIn the Money | $13.25In the Money | $13.60In the Money | $14.70In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | UALIn the Money | $18.25In the Money | $18.55In the Money | $18.50In the Money | $-1.44In the Money | 3In the Money | 2In the Money | |
UALOut of the Money | $0.00Out 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 | $23.25In the Money | $23.50In the Money | $22.90In the Money | $0.35In the Money | 6In the Money | 3In the Money |