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 | $33.00In the Money | $37.25In the Money | $35.40In the Money | $0.00In the Money | ---In the Money | 97In the Money | UALOut of the Money | $0.00Out of the Money | $0.14Out 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 | $31.00In the Money | $34.55In the Money | $32.55In the Money | $0.00In the Money | ---In the Money | 168In the Money | UALOut of the Money | $0.00Out of the Money | $0.14Out 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 | $28.00In the Money | $32.30In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 7Out of the Money | 3,220Out of the Money | |
UALIn the Money | $27.00In the Money | $31.40In 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 | $0.12Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 2Out of the Money | 175Out of the Money | |
UALIn the Money | $26.00In the Money | $30.35In 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 | $0.12Out 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 | $25.00In the Money | $29.30In 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 | $0.11Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 212Out of the Money | |
UALIn the Money | $24.00In the Money | $28.30In 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 | $0.25Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 449Out of the Money | |
UALIn the Money | $23.00In the Money | $27.35In 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 | $0.24Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,483Out of the Money | |
UALIn the Money | $22.00In the Money | $26.00In 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 | $2.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | |
UALIn the Money | $21.00In the Money | $25.20In 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 | $0.25Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 2Out of the Money | 30,029Out of the Money | |
UALIn the Money | $20.00In the Money | $24.25In the Money | $21.30In the Money | $3.95In the Money | 21In the Money | 48In the Money | UALOut of the Money | $0.00Out of the Money | $2.16Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,272Out of the Money | |
UALIn the Money | $19.00In the Money | $23.30In 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 | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,756Out of the Money | |
UALIn the Money | $18.00In the Money | $22.35In 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 | $0.14Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 9,922Out of the Money | |
UALIn the Money | $17.00In the Money | $21.50In the Money | $17.80In the Money | $0.00In the Money | ---In the Money | 199In the Money | UALOut of the Money | $0.01Out of the Money | $0.11Out 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 | $16.00In the Money | $20.30In the Money | $16.51In the Money | $0.00In the Money | ---In the Money | 959In the Money | UALOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 16,670Out of the Money | |
UALIn the Money | $15.00In the Money | $19.40In the Money | $19.15In the Money | $0.00In the Money | ---In the Money | 641In the Money | UALOut of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,834Out of the Money | |
UALIn the Money | $14.00In the Money | $18.50In the Money | $14.80In the Money | $0.00In the Money | ---In the Money | 457In the Money | UALOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,917Out of the Money | |
UALIn the Money | $13.00In the Money | $17.40In the Money | $14.22In the Money | $0.17In the Money | 2In the Money | 482In the Money | UALOut of the Money | $0.03Out of the Money | $0.13Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 15,160Out of the Money | |
UALIn the Money | $12.00In the Money | $16.35In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 578In 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 | 1,329Out of the Money | |
UALIn the Money | $11.00In the Money | $15.40In the Money | $12.34In the Money | $1.99In the Money | 1In the Money | 1,717In the Money | UALOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 1Out of the Money | 11,879Out of the Money | |
UALIn the Money | $10.00In the Money | $14.35In the Money | $9.05In the Money | $0.00In the Money | ---In the Money | 598In the Money | UALOut of the Money | $0.00Out of the Money | $0.57Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 630Out of the Money | |
UALIn the Money | $9.00In the Money | $13.35In the Money | $10.95In the Money | $1.15In the Money | 26In the Money | 1,228In the Money | UALOut of the Money | $0.04Out of the Money | $0.16Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,937Out of the Money | |
UALIn the Money | $8.25In the Money | $12.35In the Money | $9.45In the Money | $0.70In the Money | 4In the Money | 1,420In the Money | UALOut of the Money | $0.04Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 6Out of the Money | 4,069Out of the Money | |
UALIn the Money | $7.10In the Money | $11.05In the Money | $9.05In the Money | $0.95In the Money | 6In the Money | 1,659In the Money | UALOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.12Out of the Money | $-0.03Out of the Money | 1Out of the Money | 5,047Out of the Money | |
UALIn the Money | $8.10In the Money | $8.50In the Money | $7.59In the Money | $0.34In the Money | 3In the Money | 9,330In 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 | 56Out of the Money | 10,965Out of the Money | |
UALIn the Money | $7.20In the Money | $7.60In the Money | $6.89In the Money | $1.22In the Money | 11In the Money | 2,228In the Money | UALOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.19Out of the Money | $-0.19Out of the Money | 17Out of the Money | 2,777Out of the Money | |
UALIn the Money | $6.15In the Money | $7.45In the Money | $5.71In the Money | $0.34In the Money | 10In the Money | 4,979In the Money | UALOut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $-0.28Out of the Money | 100Out of the Money | 2,595Out of the Money | |
UALIn the Money | $5.25In the Money | $5.75In the Money | $5.40In the Money | $1.35In the Money | 1In the Money | 1,524In the Money | UALOut of the Money | $0.30Out of the Money | $0.32Out of the Money | $0.31Out of the Money | $-0.28Out of the Money | 39Out of the Money | 5,804Out of the Money | |
UALIn the Money | $4.45In the Money | $4.90In the Money | $4.25In the Money | $0.85In the Money | 2In the Money | 967In the Money | UALOut of the Money | $0.43Out of the Money | $0.47Out of the Money | $0.46Out of the Money | $-0.42Out of the Money | 448Out of the Money | 1,548Out of the Money | |
UALIn the Money | $3.75In the Money | $3.90In the Money | $3.85In the Money | $1.15In the Money | 318In the Money | 18,311In the Money | UALNear the Money | $0.63Near the Money | $0.69Near the Money | $0.65Near the Money | $-0.52Near the Money | 95Near the Money | 5,900Near the Money | |
UALIn the Money | $3.00In the Money | $3.15In the Money | $2.81In the Money | $0.70In the Money | 97In the Money | 642In the Money | UALNear the Money | $0.90Near the Money | $0.98Near the Money | $0.93Near the Money | $-0.68Near the Money | 34Near the Money | 583Near the Money | |
UALIn the Money | $2.41In the Money | $2.48In the Money | $2.45In the Money | $0.78In the Money | 202In the Money | 662In the Money | UALNear the Money | $1.26Near the Money | $1.30Near the Money | $1.30Near the Money | $-0.80Near the Money | 55Near the Money | 1,076Near the Money | |
UALUnderlying issue's last price | $2.14Underlying issue's last price | $2.18Underlying issue's last price | $2.16Underlying issue's last price | $0.73Underlying issue's last price | 686Underlying issue's last price | 16,381Underlying issue's last price | Filter Table By Strike Price of$52.50Underlying issue's last price | UALUnderlying issue's last price | $1.47Underlying issue's last price | $1.53Underlying issue's last price | $1.61Underlying issue's last price | $-0.69Underlying issue's last price | 118Underlying issue's last price | 4,417Underlying issue's last price |
UALNear the Money | $1.87Near the Money | $1.91Near the Money | $1.84Near the Money | $0.64Near the Money | 80Near the Money | 866Near the Money | UALIn the Money | $1.71In the Money | $1.76In the Money | $1.79In the Money | $-0.73In the Money | 19In the Money | 242In the Money | |
UALNear the Money | $1.40Near the Money | $1.60Near the Money | $1.47Near the Money | $0.62Near the Money | 136Near the Money | 3,420Near the Money | UALIn the Money | $2.20In the Money | $2.29In the Money | $2.33In the Money | $-3.37In the Money | 126In the Money | 362In the Money | |
UALNear the Money | $1.01Near the Money | $1.10Near the Money | $0.99Near the Money | $0.39Near the Money | 518Near the Money | 14,900Near the Money | UALIn the Money | $2.83In the Money | $3.60In the Money | $3.21In the Money | $-0.80In the Money | 52In the Money | 2,208In the Money | |
UALOut of the Money | $0.72Out of the Money | $0.77Out of the Money | $0.65Out of the Money | $0.18Out of the Money | 9Out of the Money | 557Out of the Money | UALIn the Money | $3.50In the Money | $3.70In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
UALOut of the Money | $0.49Out of the Money | $0.67Out of the Money | $0.48Out of the Money | $0.17Out of the Money | 17Out of the Money | 175Out of the Money | UALIn the Money | $4.30In the Money | $4.65In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 42In the Money | |
UALOut of the Money | $0.41Out of the Money | $0.46Out of the Money | $0.43Out of the Money | $0.19Out of the Money | 125Out of the Money | 3,939Out of the Money | UALIn the Money | $4.50In the Money | $6.85In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | 57In the Money | |
UALOut of the Money | $0.33Out of the Money | $0.39Out of the Money | $0.33Out of the Money | $0.11Out of the Money | 4Out of the Money | 2,816Out of the Money | UALIn the Money | $5.15In the Money | $5.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.21Out of the Money | $0.27Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | UALIn the Money | $6.05In the Money | $6.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.14Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $0.06Out of the Money | 175Out of the Money | 14,594Out of the Money | UALIn the Money | $6.85In the Money | $8.20In the Money | $7.15In the Money | $-1.45In the Money | 10In the Money | 85In the Money | |
UALOut of the Money | $0.09Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $0.06Out of the Money | 100Out of the Money | 137Out of the Money | UALIn the Money | $7.80In the Money | $10.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.05Out of the Money | $0.14Out of the Money | $0.11Out of the Money | $0.04Out of the Money | 232Out of the Money | 102Out of the Money | UALIn the Money | $8.75In the Money | $11.15In 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 | $0.14Out of the Money | $0.10Out of the Money | $0.03Out of the Money | 440Out of the Money | 1,260Out of the Money | UALIn the Money | $7.40In the Money | $11.50In the Money | $9.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.04Out of the Money | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UALIn the Money | $8.00In the Money | $12.15In 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 | $0.16Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 100Out of the Money | 108Out of the Money | UALIn the Money | $9.00In the Money | $13.45In the Money | $11.85In the Money | $1.85In the Money | 2In the Money | 1In the Money | |
UALOut of the Money | $0.02Out of the Money | $0.14Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 128Out of the Money | 2,742Out of the Money | UALIn the Money | $10.00In the Money | $14.15In the Money | $12.85In the Money | $2.85In the Money | 1In the Money | 4In the Money | |
UALOut of the Money | $0.02Out of the Money | $0.14Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | UALIn the Money | $11.00In the Money | $15.35In the Money | $16.30In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
UALOut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 110Out of the Money | UALIn the Money | $12.00In the Money | $16.35In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,818Out of the Money | UALIn the Money | $15.00In the Money | $19.35In the Money | $17.85In the Money | $0.54In the Money | 1In the Money | 1In the Money | |
UALOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 1,092Out of the Money | UALIn the Money | $20.00In the Money | $24.30In the Money | $23.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
UALOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 2Out of the Money | 1,150Out of the Money | UALIn the Money | $25.00In the Money | $29.45In the Money | $24.30In the Money | $0.00In the Money | ---In the Money | ---In the Money |