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 | $30.35In the Money | $32.05In 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 | $28.60In the Money | $30.20In 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 | $26.00In the Money | $26.70In 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 | $0.02Out 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 | $25.45In the Money | $25.85In 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 | $25.10In 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 | $0.02Out 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 | $24.65In 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 | $21.60In the Money | $23.05In 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 | $21.40In the Money | $21.70In 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 | $20.00In the Money | $20.75In 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 | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | |
UALIn the Money | $19.55In the Money | $20.05In 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 | $17.50In the Money | $20.55In 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 | $17.05In the Money | $17.90In 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 | $16.55In the Money | $17.10In 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 | $15.55In the Money | $16.05In 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 | $0.03Out 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 | $14.50In the Money | $15.15In 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 | $13.05In 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 | $11.25In the Money | $13.70In 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 | $10.75In the Money | $11.70In 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 | $9.85In the Money | $11.45In 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 | $0.03Out 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 | $9.05In the Money | $10.10In the Money | $9.05In the Money | $0.00In the Money | ---In the Money | 1,573In 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 | 300Out of the Money | 11,931Out of the Money | |
UALIn the Money | $8.40In the Money | $9.45In 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 | 30Out of the Money | 643Out of the Money | |
UALIn the Money | $7.20In the Money | $8.05In the Money | $7.60In the Money | $0.00In the Money | 7In the Money | 1,226In 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 | 15Out of the Money | 5,979Out of the Money | |
UALIn the Money | $5.95In 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 | $0.03Out 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 | $6.00In the Money | $7.05In 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 | $5.30In the Money | $5.75In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 1,661In the Money | UALOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 18Out of the Money | 5,419Out of the Money | |
UALIn the Money | $4.00In the Money | $6.30In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UALIn the Money | $4.55In the Money | $5.00In the Money | $4.65In the Money | $0.10In the Money | 7In the Money | 8,944In the Money | UALOut of the Money | $0.02Out of the Money | $0.07Out 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 | $4.25In 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 | $0.06Out of the Money | $0.04Out of the Money | $0.04Out of the Money | 832Out of the Money | ---Out of the Money | |
UALIn the Money | $2.94In the Money | $3.95In the Money | $3.97In the Money | $0.12In the Money | 2In the Money | 2,219In the Money | UALOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.07Out of the Money | 288Out of the Money | 3,145Out of the Money | |
UALIn the Money | $2.87In the Money | $3.30In the Money | $3.55In the Money | $3.55In the Money | 3In the Money | ---In the Money | UALOut of the Money | $0.06Out 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 | $2.68In the Money | $3.00In the Money | $2.88In the Money | $0.00In the Money | ---In the Money | 5,000In the Money | UALNear the Money | $0.10Near the Money | $0.12Near the Money | $0.12Near the Money | $-0.07Near the Money | 19Near the Money | 4,045Near the Money | |
UALIn the Money | $2.20In the Money | $2.36In the Money | $2.39In the Money | $0.09In the Money | 55In the Money | 16In the Money | UALNear the Money | $0.16Near the Money | $0.19Near the Money | $0.20Near the Money | $-0.06Near the Money | 82Near the Money | 259Near the Money | |
UALIn the Money | $1.84In the Money | $1.94In the Money | $2.06In the Money | $0.19In the Money | 41In the Money | 3,221In the Money | UALNear the Money | $0.25Near the Money | $0.29Near the Money | $0.25Near the Money | $-0.07Near the Money | 22Near the Money | 5,878Near the Money | |
UALIn the Money | $1.50In the Money | $1.60In the Money | $1.50In the Money | $0.06In the Money | 13In the Money | 477In the Money | UALNear the Money | $0.38Near the Money | $0.43Near the Money | $0.36Near the Money | $-0.09Near the Money | 29Near the Money | 975Near the Money | |
UALIn the Money | $1.19In the Money | $1.25In the Money | $1.15In the Money | $-0.19In the Money | 2In the Money | 1,002In the Money | UALNear the Money | $0.59Near the Money | $0.61Near the Money | $0.55Near the Money | $-0.08Near the Money | 110Near the Money | 1,852Near the Money | |
UALUnderlying issue's last price | $0.92Underlying issue's last price | $0.96Underlying issue's last price | $0.95Underlying issue's last price | $-0.04Underlying issue's last price | 87Underlying 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 | $0.79Underlying issue's last price | $0.83Underlying issue's last price | $0.77Underlying issue's last price | $-0.07Underlying issue's last price | 77Underlying issue's last price | 519Underlying issue's last price |
UALNear the Money | $0.69Near the Money | $0.72Near the Money | $0.73Near the Money | $-0.09Near the Money | 352Near the Money | 20,033Near the Money | UALIn the Money | $1.07In the Money | $1.12In the Money | $1.05In the Money | $-0.09In the Money | 117In the Money | 6,246In the Money | |
UALNear the Money | $0.32Near the Money | $0.37Near the Money | $0.39Near the Money | $-0.06Near the Money | 887Near the Money | 1,967Near the Money | UALIn the Money | $1.68In the Money | $1.80In the Money | $1.66In the Money | $-0.50In the Money | 245In 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 | 229Near the Money | 1,032Near the Money | UALIn the Money | $2.33In the Money | $2.67In the Money | $2.61In the Money | $-0.10In the Money | 1In the Money | 1,501In the Money | |
UALNear the Money | $0.09Near the Money | $0.13Near the Money | $0.12Near the Money | $-0.04Near the Money | 37Near the Money | 16,030Near the Money | UALIn the Money | $2.86In the Money | $3.05In the Money | $2.85In the Money | $-0.48In the Money | 29In the Money | 5,409In 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 | 63Out of the Money | 1,548Out of the Money | UALIn the Money | $3.40In the Money | $3.55In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 525In the Money | |
UALOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 81Out of the Money | 2,812Out of the Money | UALIn the Money | $4.35In the Money | $4.50In 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 | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 21Out of the Money | 13,936Out of the Money | UALIn the Money | $5.10In the Money | $5.60In the Money | $5.28In the Money | $-0.39In the Money | 50In the Money | 2,099In 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 | 23Out of the Money | 586Out of the Money | UALIn the Money | $6.10In the Money | $6.65In 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 | $7.15In the Money | $7.65In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 2Out of the Money | 3,723Out of the Money | UALIn the Money | $6.95In the Money | $8.15In the Money | $8.00In the Money | $-0.11In the Money | 10In the Money | 32In 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 | 3Out of the Money | 1,836Out of the Money | UALIn the Money | $7.90In the Money | $8.55In 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 | $9.00In 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 | $8.95In the Money | $11.35In 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 | $10.65In the Money | $11.80In the Money | $11.50In the Money | $3.20In the Money | 13In 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 | $12.15In the Money | $12.50In 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 | $12.00In the Money | $13.55In 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 | $13.00In the Money | $14.35In 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 | $13.65In the Money | $15.00In 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 | $15.15In the Money | $15.50In 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 | $18.00In 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 | $16.60In the Money | $19.25In 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 | $20.15In the Money | $22.10In 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 | $23.30In the Money | $27.35In 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 | $28.30In the Money | $32.35In the Money | $24.30In the Money | $0.00In the Money | ---In the Money | ---In the Money |