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 | $30.00In the Money | $33.70In the Money | $33.95In the Money | $0.00In the Money | ---In the Money | 92In the Money | UALOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,836Out of the Money | |
UALIn the Money | $27.90In the Money | $31.70In the Money | $34.55In the Money | $0.00In the Money | ---In the Money | 167In 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 | 38,712Out of the Money | |
UALIn the Money | $24.85In the Money | $28.70In the Money | $29.10In the Money | $0.00In the Money | ---In the Money | 241In 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 | 3,213Out of the Money | |
UALIn the Money | $23.80In the Money | $27.70In the Money | $19.70In the Money | $0.00In the Money | ---In the Money | 71In the Money | UALOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 174Out of the Money | |
UALIn the Money | $24.50In the Money | $26.40In the Money | $28.54In the Money | $0.00In the Money | ---In the Money | 218In the Money | UALOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,034Out of the Money | |
UALIn the Money | $23.20In the Money | $24.85In the Money | $17.90In the Money | $0.00In the Money | ---In the Money | 44In the Money | UALOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 212Out of the Money | |
UALIn the Money | $21.20In the Money | $24.40In the Money | $24.75In the Money | $0.00In the Money | ---In the Money | 34In 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 | 449Out of the Money | |
UALIn the Money | $20.10In the Money | $21.75In the Money | $23.80In the Money | $0.00In the Money | ---In the Money | 75In 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 | 3,966Out of the Money | |
UALIn the Money | $20.10In the Money | $20.65In the Money | $22.65In the Money | $0.00In the Money | ---In the Money | 76In 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 | 85Out of the Money | |
UALIn the Money | $18.35In the Money | $19.75In the Money | $20.00In the Money | $-2.75In the Money | 1In the Money | 667In the Money | UALOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 30,024Out of the Money | |
UALIn the Money | $18.50In the Money | $20.50In the Money | $21.50In the Money | $0.00In the Money | ---In the Money | 60In the Money | UALOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 588Out of the Money | |
UALIn the Money | $16.05In the Money | $17.70In the Money | $17.60In the Money | $0.00In the Money | ---In the Money | 237In 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 | 1,956Out of the Money | |
UALIn the Money | $15.05In the Money | $16.80In the Money | $18.70In the Money | $0.00In the Money | ---In the Money | 187In the Money | UALOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 9,915Out of the Money | |
UALIn the Money | $13.95In the Money | $16.15In the Money | $15.60In the Money | $0.00In the Money | ---In the Money | 199In the Money | UALOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,191Out of the Money | |
UALIn the Money | $14.20In the Money | $15.00In the Money | $14.60In the Money | $0.00In the Money | ---In the Money | 964In the Money | UALOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16,684Out of the Money | |
UALIn the Money | $12.05In the Money | $13.90In the Money | $13.60In the Money | $0.00In the Money | ---In the Money | 654In the Money | UALOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,492Out of the Money | |
UALIn the Money | $12.25In the Money | $13.20In the Money | $15.75In the Money | $0.00In the Money | ---In the Money | 473In 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 | 2,285Out of the Money | |
UALIn the Money | $10.15In the Money | $12.40In the Money | $10.71In the Money | $0.00In the Money | ---In the Money | 478In 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 | 15,739Out of the Money | |
UALIn the Money | $10.45In the Money | $12.00In the Money | $14.29In the Money | $0.00In the Money | ---In the Money | 578In the Money | UALOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,330Out of the Money | |
UALIn the Money | $9.45In the Money | $9.85In the Money | $9.05In the Money | $0.00In the Money | ---In the Money | 1,573In 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 | 300Out of the Money | 11,931Out of the Money | |
UALIn the Money | $8.50In the Money | $8.95In the Money | $9.55In the Money | $1.22In the Money | 3In the Money | 591In the Money | UALOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 15Out of the Money | 643Out of the Money | |
UALIn the Money | $6.40In the Money | $7.95In the Money | $8.13In the Money | $0.53In the Money | 3In the Money | 1,226In the Money | UALOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,979Out of the Money | |
UALIn the Money | $6.55In the Money | $6.75In the Money | $7.15In the Money | $0.69In the Money | 11In the Money | 1,451In the Money | UALOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,058Out of the Money | |
UALIn the Money | $4.70In the Money | $7.35In 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 | $4.15In the Money | $5.70In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 1,661In the Money | UALOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 15Out of the Money | 5,419Out of the Money | |
UALIn the Money | $5.00In the Money | $5.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UALOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UALIn the Money | $4.50In the Money | $5.60In the Money | $4.64In the Money | $0.09In the Money | 4In the Money | 8,944In the Money | UALOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 11Out of the Money | 11,057Out of the Money | |
UALIn the Money | $3.40In the Money | $5.45In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UALIn the Money | $3.60In the Money | $3.75In the Money | $3.97In the Money | $0.12In the Money | 2In the Money | 2,219In the Money | UALOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.07Out of the Money | 17Out of the Money | 3,145Out of the Money | |
UALIn the Money | $2.99In the Money | $3.50In the Money | $3.55In the Money | $3.55In the Money | 3In the Money | ---In the Money | UALOut of the Money | $0.07Out 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 | |
UALIn the Money | $2.55In the Money | $2.83In the Money | $2.88In the Money | $0.00In the Money | ---In the Money | 5,000In the Money | UALNear the Money | $0.10Near the Money | $0.13Near the Money | $0.10Near the Money | $-0.09Near the Money | 18Near the Money | 4,045Near the Money | |
UALIn the Money | $2.12In the Money | $2.45In the Money | $2.39In the Money | $0.09In the Money | 55In the Money | 16In the Money | UALNear the Money | $0.17Near the Money | $0.26Near the Money | $0.16Near the Money | $-0.10Near the Money | 81Near the Money | 259Near the Money | |
UALIn the Money | $1.81In the Money | $1.93In the Money | $2.12In the Money | $0.25In the Money | 21In the Money | 3,221In the Money | UALNear the Money | $0.25Near the Money | $0.33Near the Money | $0.26Near the Money | $-0.06Near the Money | 2Near the Money | 5,878Near the Money | |
UALIn the Money | $1.17In the Money | $1.57In the Money | $1.85In the Money | $0.41In the Money | 7In the Money | 477In the Money | UALNear the Money | $0.38Near the Money | $0.42Near the Money | $0.35Near the Money | $-0.10Near the Money | 12Near the Money | 975Near the Money | |
UALIn the Money | $1.13In the Money | $1.22In the Money | $1.34In the Money | $0.00In the Money | ---In the Money | 1,002In the Money | UALNear the Money | $0.55Near the Money | $0.60Near the Money | $0.55Near the Money | $-0.08Near the Money | 62Near the Money | 1,852Near the Money | |
UALUnderlying issue's last price | $0.87Underlying issue's last price | $0.92Underlying issue's last price | $1.03Underlying issue's last price | $0.04Underlying issue's last price | 10Underlying issue's last price | 495Underlying issue's last price | Filter Table By Strike Price of$49.50Underlying issue's last price | UALUnderlying issue's last price | $0.78Underlying issue's last price | $0.83Underlying issue's last price | $0.77Underlying issue's last price | $-0.07Underlying issue's last price | 2Underlying issue's last price | 519Underlying issue's last price |
UALNear the Money | $0.65Near the Money | $0.68Near the Money | $0.71Near the Money | $-0.11Near the Money | 136Near the Money | 20,033Near the Money | UALIn the Money | $1.04In the Money | $1.11In the Money | $0.88In the Money | $-0.26In the Money | 7In the Money | 6,246In the Money | |
UALNear the Money | $0.34Near the Money | $0.36Near the Money | $0.34Near the Money | $-0.11Near the Money | 519Near the Money | 1,967Near the Money | UALIn the Money | $1.72In the Money | $1.80In the Money | $1.67In the Money | $-0.49In the Money | 6In the Money | 3,372In the Money | |
UALNear the Money | $0.15Near the Money | $0.18Near the Money | $0.20Near the Money | $0.00Near the Money | 178Near the Money | 1,032Near the Money | UALIn the Money | $2.39In the Money | $3.40In the Money | $2.61In the Money | $-0.10In the Money | 1In the Money | 1,501In the Money | |
UALNear the Money | $0.10Near the Money | $0.14Near the Money | $0.13Near the Money | $-0.03Near the Money | 26Near the Money | 16,030Near the Money | UALIn the Money | $2.90In the Money | $3.10In the Money | $2.96In the Money | $-0.37In the Money | 3In the Money | 5,409In the Money | |
UALOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 34Out of the Money | 1,548Out of the Money | UALIn the Money | $3.20In the Money | $3.60In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 525In the Money | |
UALOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 4Out of the Money | 2,812Out of the Money | UALIn the Money | $4.40In the Money | $4.55In the Money | $4.37In the Money | $0.00In the Money | ---In the Money | 689In the Money | |
UALOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 5Out of the Money | 13,936Out of the Money | UALIn the Money | $5.35In the Money | $5.90In the Money | $5.67In the Money | $0.00In the Money | ---In the Money | 2,099In 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 | 11Out of the Money | 586Out of the Money | UALIn the Money | $6.35In the Money | $6.95In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | 53In 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 | 5Out of the Money | 320Out of the Money | UALIn the Money | $6.20In the Money | $7.50In the Money | $7.25In the Money | $0.95In the Money | 8In the Money | 2In the Money | |
UALOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,723Out of the Money | UALIn the Money | $7.55In the Money | $8.00In the Money | $8.11In the Money | $0.00In the Money | ---In the Money | 32In 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 | ---Out of the Money | 1,836Out of the Money | UALIn the Money | $7.10In the Money | $9.55In the Money | $4.40In 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 | 15Out of the Money | 100Out of the Money | UALIn the Money | $9.10In the Money | $10.50In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 2In 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 | 2Out of the Money | 14,143Out of the Money | UALIn the Money | $8.85In the Money | $10.95In the Money | $10.20In the Money | $-0.80In the Money | 2In the Money | 31In 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 | 246Out of the Money | UALIn the Money | $10.25In the Money | $11.50In the Money | $11.20In the Money | $2.90In the Money | 5In the Money | ---In the Money | |
UALOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 184Out of the Money | UALIn the Money | $11.70In the Money | $13.55In the Money | $8.00In 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 | 1,095Out of the Money | UALIn the Money | $12.80In the Money | $13.05In the Money | $12.70In the Money | $3.70In the Money | 1In 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 | ---Out of the Money | 274Out of the Money | UALIn the Money | $12.65In the Money | $14.30In the Money | $10.65In 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 | 475Out of the Money | UALIn the Money | $14.20In the Money | $14.75In the Money | $11.30In 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 | 3,008Out of the Money | UALIn the Money | $15.05In the Money | $15.70In the Money | $15.25In the Money | $3.35In the Money | 3In the Money | ---In 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 | 220Out of the Money | UALIn the Money | $15.55In the Money | $18.15In the Money | $13.50In 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 | 280Out of the Money | UALIn the Money | $16.80In the Money | $18.75In the Money | $13.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,817Out of the Money | UALIn the Money | $19.85In the Money | $21.50In the Money | $16.90In 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 | ---Out of the Money | 1,092Out of the Money | UALIn the Money | $23.35In the Money | $27.25In the Money | $22.40In 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 | ---Out of the Money | 1,148Out of the Money | UALIn the Money | $28.35In the Money | $32.25In the Money | $24.30In the Money | $0.00In the Money | ---In the Money | ---In the Money |