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 | $29.85In the Money | $30.20In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UALIn the Money | $24.85In the Money | $26.15In 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 | 9Out of the Money | |
UALIn the Money | $22.70In the Money | $23.35In 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 | 432Out of the Money | |
UALIn the Money | $21.95In the Money | $22.30In the Money | $18.40In the Money | $0.00In the Money | ---In the Money | 3In 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 | 10Out of the Money | |
UALIn the Money | $20.95In the Money | $21.30In 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 | $0.15Out of the Money | $0.01Out of the Money | $-0.08Out of the Money | 150Out of the Money | 73Out of the Money | |
UALIn the Money | $19.95In the Money | $20.30In 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 | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
UALIn the Money | $18.95In the Money | $19.30In 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 | $0.15Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
UALIn the Money | $17.95In the Money | $18.20In the Money | $6.62In the Money | $0.00In the Money | ---In the Money | 1In the Money | UALOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
UALIn the Money | $16.95In the Money | $17.15In the Money | $16.03In the Money | $0.00In the Money | ---In the Money | 1In the Money | UALOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
UALIn the Money | $15.95In the Money | $17.15In the Money | $8.80In the Money | $0.00In the Money | ---In the Money | 65In the Money | UALOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
UALIn the Money | $14.95In the Money | $15.40In the Money | $10.36In the Money | $0.00In the Money | ---In the Money | 9In the Money | UALOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 1Out of the Money | 73Out of the Money | |
UALIn the Money | $13.95In the Money | $14.40In 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 | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
UALIn the Money | $12.95In the Money | $13.15In the Money | $13.13In the Money | $0.00In the Money | ---In the Money | 47In the Money | UALOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
UALIn the Money | $11.95In the Money | $12.40In the Money | $12.12In the Money | $0.00In the Money | ---In the Money | 26In the Money | UALOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 207Out of the Money | |
UALIn the Money | $11.00In the Money | $11.25In the Money | $10.38In the Money | $0.00In the Money | ---In the Money | 123In the Money | UALOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 253Out of the Money | |
UALIn the Money | $9.90In the Money | $10.20In the Money | $10.08In the Money | $0.00In the Money | ---In the Money | 130In the Money | UALOut of the Money | $0.02Out of the Money | $0.17Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 216Out of the Money | 403Out of the Money | |
UALIn the Money | $8.80In the Money | $9.25In the Money | $8.97In the Money | $0.00In the Money | ---In the Money | 24In the Money | UALOut of the Money | $0.02Out of the Money | $0.18Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 60Out of the Money | 234Out of the Money | |
UALIn the Money | $8.00In the Money | $10.15In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | 85In the Money | UALOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 220Out of the Money | 207Out of the Money | |
UALIn the Money | $7.50In the Money | $7.85In the Money | $7.76In the Money | $0.00In the Money | ---In the Money | 2In the Money | UALOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 100Out of the Money | 20Out of the Money | |
UALIn the Money | $7.05In the Money | $7.20In the Money | $6.98In the Money | $0.00In the Money | ---In the Money | 41In the Money | UALOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 53Out of the Money | 135Out of the Money | |
UALIn the Money | $6.55In the Money | $6.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UALOut of the Money | $0.06Out of the Money | $0.19Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
UALIn the Money | $5.90In the Money | $6.40In the Money | $5.61In the Money | $0.00In the Money | ---In the Money | 11In the Money | UALOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | |
UALIn the Money | $5.60In the Money | $5.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UALOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
UALIn the Money | $5.10In the Money | $5.50In the Money | $5.40In the Money | $0.07In the Money | 4In the Money | 473In the Money | UALOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.15Out of the Money | $-0.01Out of the Money | 63Out of the Money | 253Out of the Money | |
UALIn the Money | $4.20In the Money | $4.35In the Money | $3.93In the Money | $0.00In the Money | ---In the Money | 148In the Money | UALOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.22Out of the Money | $0.00Out of the Money | 27Out of the Money | 295Out of the Money | |
UALIn the Money | $3.35In the Money | $3.45In the Money | $3.70In the Money | $0.14In the Money | 1In the Money | 165In the Money | UALNear the Money | $0.31Near the Money | $0.35Near the Money | $0.32Near the Money | $-0.05Near the Money | 401Near the Money | 771Near the Money | |
UALIn the Money | $2.56In the Money | $2.83In the Money | $2.54In the Money | $-0.07In the Money | 15In the Money | 140In the Money | UALNear the Money | $0.50Near the Money | $0.66Near the Money | $0.55Near the Money | $-0.08Near the Money | 90Near the Money | 224Near the Money | |
UALUnderlying issue's last price | $1.87Underlying issue's last price | $2.00Underlying issue's last price | $1.88Underlying issue's last price | $-0.28Underlying issue's last price | 10Underlying issue's last price | 224Underlying issue's last price | Filter Table By Strike Price of$54.00Underlying issue's last price | UALUnderlying issue's last price | $0.81Underlying issue's last price | $0.91Underlying issue's last price | $0.88Underlying issue's last price | $0.05Underlying issue's last price | 1,005Underlying issue's last price | 119Underlying issue's last price |
UALNear the Money | $1.29Near the Money | $1.47Near the Money | $1.31Near the Money | $-0.01Near the Money | 663Near the Money | 704Near the Money | UALIn the Money | $1.24In the Money | $1.32In the Money | $1.26In the Money | $-0.13In the Money | 552In the Money | 116In the Money | |
UALNear the Money | $0.87Near the Money | $0.95Near the Money | $0.89Near the Money | $-0.01Near the Money | 111Near the Money | 251Near the Money | UALIn the Money | $1.77In the Money | $1.86In the Money | $1.86In the Money | $-0.03In the Money | 42In the Money | 17In the Money | |
UALNear the Money | $0.53Near the Money | $0.62Near the Money | $0.53Near the Money | $-0.08Near the Money | 49Near the Money | 117Near the Money | UALIn the Money | $2.32In the Money | $2.59In the Money | $2.60In the Money | $0.00In the Money | 18In the Money | 3In the Money | |
UALOut of the Money | $0.32Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $0.00Out of the Money | 253Out of the Money | 103Out of the Money | UALIn the Money | $3.05In the Money | $3.50In the Money | $5.72In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
UALOut of the Money | $0.03Out of the Money | $0.21Out of the Money | $0.22Out of the Money | $-0.03Out of the Money | 189Out of the Money | 493Out of the Money | UALIn the Money | $4.05In the Money | $4.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.15Out of the Money | $-0.02Out of the Money | 10Out of the Money | 1,082Out of the Money | UALIn the Money | $5.00In the Money | $5.15In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
UALOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.00Out of the Money | 1Out of the Money | 29Out of the Money | UALIn the Money | $5.85In the Money | $6.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | UALIn the Money | $6.85In the Money | $7.35In the Money | $9.95In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
UALOut of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 150Out of the Money | UALIn the Money | $7.90In the Money | $8.35In 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 | $0.12Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | UALIn the Money | $8.75In the Money | $9.40In 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 | $0.13Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 258Out of the Money | UALIn the Money | $9.85In the Money | $10.35In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UALIn the Money | $9.95In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UALIn the Money | $11.75In the Money | $12.20In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UALIn the Money | $14.75In the Money | $15.25In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UALIn the Money | $19.95In the Money | $20.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |