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 | $34.80In the Money | $35.30In the Money | $34.95In the Money | $0.80In the Money | 2In the Money | 95In the Money | UALOut of the Money | $0.00Out of the Money | $0.03Out 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 | $32.80In the Money | $33.20In 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 | $0.03Out 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 | $29.80In the Money | $30.30In 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 | $28.80In the Money | $29.30In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 174Out of the Money | |
UALIn the Money | $27.80In the Money | $28.30In 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 | $26.80In the Money | $27.30In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 212Out of the Money | |
UALIn the Money | $25.80In the Money | $26.30In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 449Out of the Money | |
UALIn the Money | $24.90In the Money | $25.30In 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 | $0.01Out 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 | $23.80In the Money | $24.20In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | |
UALIn the Money | $22.80In the Money | $23.25In the Money | $21.40In the Money | $0.00In the Money | ---In the Money | 674In 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 | 20Out of the Money | 30,024Out of the Money | |
UALIn the Money | $21.85In the Money | $22.25In the Money | $21.45In the Money | $0.00In the Money | ---In the Money | 59In 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 | 1Out of the Money | 1,272Out of the Money | |
UALIn the Money | $20.85In the Money | $21.25In the Money | $22.18In 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 | $-0.03Out of the Money | 200Out of the Money | 1,756Out of the Money | |
UALIn the Money | $19.80In the Money | $20.20In 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 | $-0.03Out of the Money | 81Out of the Money | 9,922Out of the Money | |
UALIn the Money | $18.95In the Money | $19.20In the Money | $17.80In the Money | $0.00In the Money | ---In the Money | 199In 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 | 1,191Out of the Money | |
UALIn the Money | $17.95In the Money | $18.30In the Money | $17.56In the Money | $0.00In the Money | ---In the Money | 959In the Money | UALOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 16,670Out of the Money | |
UALIn the Money | $16.80In the Money | $17.25In the Money | $16.75In the Money | $0.00In the Money | ---In the Money | 642In 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 | 3,919Out of the Money | |
UALIn the Money | $15.90In the Money | $16.30In the Money | $15.75In the Money | $0.00In the Money | ---In the Money | 473In 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 | 2,024Out of the Money | |
UALIn the Money | $14.95In the Money | $15.20In the Money | $15.45In the Money | $0.00In the Money | ---In the Money | 479In the Money | UALOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 15,150Out of the Money | |
UALIn the Money | $13.95In the Money | $14.25In the Money | $14.29In the Money | $0.00In the Money | ---In the Money | 578In the Money | UALOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,329Out of the Money | |
UALIn the Money | $12.85In the Money | $13.35In the Money | $14.39In the Money | $0.00In the Money | ---In the Money | 1,708In the Money | UALOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 2Out of the Money | 11,930Out of the Money | |
UALIn the Money | $11.95In the Money | $12.25In the Money | $11.20In the Money | $0.00In the Money | ---In the Money | 596In the Money | UALOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 630Out of the Money | |
UALIn the Money | $10.90In the Money | $11.35In the Money | $11.38In the Money | $0.00In the Money | ---In the Money | 1,228In the Money | UALOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 5Out of the Money | 5,968Out of the Money | |
UALIn the Money | $9.95In the Money | $10.35In the Money | $11.20In the Money | $0.00In the Money | ---In the Money | 1,462In the Money | UALOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 200Out of the Money | 4,062Out of the Money | |
UALIn the Money | $8.90In the Money | $9.25In the Money | $8.89In the Money | $-1.26In the Money | 1In the Money | 1,660In the Money | UALOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.07Out of the Money | 201Out of the Money | 5,047Out of the Money | |
UALIn the Money | $7.90In the Money | $8.35In the Money | $8.35In the Money | $-0.20In the Money | 402In the Money | 9,341In the Money | UALOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.01Out of the Money | 10Out of the Money | 10,909Out of the Money | |
UALIn the Money | $6.95In the Money | $7.30In the Money | $7.50In the Money | $-0.02In the Money | 1In the Money | 2,232In the Money | UALOut of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.08Out of the Money | 6Out of the Money | 2,829Out of the Money | |
UALIn the Money | $6.10In the Money | $6.40In the Money | $6.30In the Money | $1.18In the Money | 9In the Money | 4,990In the Money | UALOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,543Out 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 | $5.10In the Money | $5.50In the Money | $5.00In the Money | $-0.50In the Money | 1In the Money | 1,551In the Money | UALOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $-0.02Out of the Money | 36Out of the Money | 5,795Out 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 | $4.25In the Money | $4.45In the Money | $4.35In the Money | $0.18In the Money | 3In the Money | 961In the Money | UALOut of the Money | $0.22Out of the Money | $0.27Out of the Money | $0.29Out of the Money | $0.01Out of the Money | 6Out of the Money | 1,249Out 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 | $3.25In the Money | $3.75In the Money | $3.74In the Money | $-0.04In the Money | 33In the Money | 18,106In the Money | UALNear the Money | $0.36Near the Money | $0.42Near the Money | $0.39Near the Money | $-0.06Near the Money | 830Near the Money | 6,043Near the Money | |
UALIn the Money | $2.67In the Money | $2.81In the Money | $2.87In the Money | $-0.23In the Money | 15In the Money | 665In the Money | UALNear the Money | $0.60Near the Money | $0.65Near the Money | $0.60Near the Money | $-0.02Near the Money | 62Near the Money | 3,198Near the Money | |
UALIn the Money | $1.97In the Money | $2.09In the Money | $1.92In the Money | $-0.43In the Money | 2In the Money | 721In the Money | UALNear the Money | $0.89Near the Money | $0.96Near the Money | $0.86Near the Money | $-0.13Near the Money | 179Near the Money | 1,158Near the Money | |
UALUnderlying issue's last price | $1.71Underlying issue's last price | $1.79Underlying issue's last price | $1.87Underlying issue's last price | $-0.22Underlying issue's last price | 121Underlying issue's last price | 16,209Underlying issue's last price | Filter Table By Strike Price of$52.50Underlying issue's last price | UALUnderlying issue's last price | $1.08Underlying issue's last price | $1.15Underlying issue's last price | $1.06Underlying issue's last price | $-0.15Underlying issue's last price | 100Underlying issue's last price | 5,884Underlying issue's last price |
UALNear the Money | $1.44Near the Money | $1.48Near the Money | $1.57Near the Money | $-0.20Near the Money | 151Near the Money | 786Near the Money | UALNear the Money | $1.31Near the Money | $1.37Near the Money | $1.25Near the Money | $-0.12Near the Money | 168Near the Money | 341Near the Money | |
UALNear the Money | $0.99Near the Money | $1.03Near the Money | $1.10Near the Money | $-0.20Near the Money | 261Near the Money | 3,383Near the Money | UALIn the Money | $1.89In the Money | $1.94In the Money | $1.80In the Money | $-0.15In the Money | 9In the Money | 664In the Money | |
UALNear the Money | $0.66Near the Money | $0.70Near the Money | $0.72Near the Money | $-0.16Near the Money | 591Near the Money | 14,127Near the Money | UALIn the Money | $2.54In the Money | $2.61In the Money | $2.56In the Money | $0.05In the Money | 181In the Money | 2,227In the Money | |
UALNear the Money | $0.41Near the Money | $0.47Near the Money | $0.48Near the Money | $-0.13Near the Money | 94Near the Money | 625Near the Money | UALIn the Money | $3.30In the Money | $3.45In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 42In the Money | |
UALOut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.29Out of the Money | $-0.11Out of the Money | 27Out of the Money | 241Out of the Money | UALIn the Money | $4.10In the Money | $4.40In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 42In the Money | |
UALOut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.20Out of the Money | $-0.19Out of the Money | 165Out of the Money | 3,704Out of the Money | UALIn the Money | $4.40In the Money | $4.80In the Money | $3.85In the Money | $0.00In the Money | ---In the Money | 79In the Money | |
UALOut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.16Out of the Money | $-0.26Out of the Money | 6Out of the Money | 2,838Out of the Money | UALIn the Money | $5.00In the Money | $5.30In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
UALOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | UALIn the Money | $5.80In the Money | $6.25In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
UALOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.05Out of the Money | 904Out of the Money | 14,930Out of the Money | UALIn the Money | $6.75In the Money | $7.25In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | 95In the Money | |
UALOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | UALIn the Money | $7.75In the Money | $8.30In the Money | $7.90In the Money | $-0.55In the Money | 1In the Money | 2In the Money | |
UALOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 6Out of the Money | 151Out of the Money | UALIn the Money | $8.75In the Money | $9.25In 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 | $0.08Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 995Out of the Money | UALIn the Money | $9.30In the Money | $9.65In the Money | $9.00In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | UALIn the Money | $9.85In the Money | $10.20In the Money | $10.05In the Money | $-0.45In the Money | 4In the Money | ---In 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 | 198Out of the Money | UALIn the Money | $10.75In the Money | $11.25In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
UALOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 788Out of the Money | 3,256Out of the Money | UALIn the Money | $11.75In the Money | $12.25In the Money | $10.90In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 220Out of the Money | UALIn the Money | $12.80In the Money | $13.30In 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 | $0.11Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 180Out of the Money | UALIn the Money | $13.80In the Money | $14.15In the Money | $13.90In the Money | $-0.60In the Money | 4In the Money | ---In 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 | 2,817Out of the Money | UALIn the Money | $16.80In the Money | $17.25In the Money | $16.90In the Money | $-0.50In the Money | 2In 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 | $21.85In the Money | $22.25In 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 | $26.80In the Money | $27.20In the Money | $24.30In the Money | $0.00In the Money | ---In the Money | ---In the Money |