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 | $33.60In the Money | $33.90In the Money | $33.80In the Money | $0.00In the Money | ---In the Money | 97In the Money | UALOut of the Money | $0.00Out of the Money | $0.13Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,836Out of the Money | |
UALIn the Money | $31.55In the Money | $32.00In 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 | $0.02Out 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 | $27.75In the Money | $29.00In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,220Out of the Money | |
UALIn the Money | $27.70In the Money | $27.95In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 175Out of the Money | |
UALIn the Money | $26.60In the Money | $27.10In the Money | $28.35In the Money | $0.00In the Money | ---In the Money | 217In the Money | UALOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,423Out of the Money | |
UALIn the Money | $25.60In the Money | $25.95In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 182Out of the Money | |
UALIn the Money | $24.60In the Money | $24.95In the Money | $19.65In the Money | $0.00In the Money | ---In the Money | 34In 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 | 341Out of the Money | |
UALIn the Money | $23.80In the Money | $23.95In the Money | $24.50In the Money | $0.00In the Money | ---In the Money | 79In the Money | UALOut of the Money | $0.01Out of the Money | $0.04Out 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 | $22.80In the Money | $22.95In the Money | $15.05In the Money | $0.00In the Money | ---In the Money | 58In the Money | UALOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
UALIn the Money | $21.80In the Money | $21.95In the Money | $24.27In the Money | $0.00In the Money | ---In the Money | 698In the Money | UALOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 30,025Out of the Money | |
UALIn the Money | $20.65In the Money | $21.00In the Money | $17.35In the Money | $0.00In the Money | ---In the Money | 48In 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 | 1,293Out of the Money | |
UALIn the Money | $19.85In the Money | $20.00In the Money | $14.55In the Money | $0.00In the Money | ---In the Money | 230In the Money | UALOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 60Out of the Money | 1,742Out of the Money | |
UALIn the Money | $18.85In the Money | $19.00In the Money | $19.85In the Money | $0.00In the Money | ---In the Money | 187In the Money | UALOut of the Money | $0.02Out of the Money | $0.14Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 60Out of the Money | 9,949Out of the Money | |
UALIn the Money | $17.85In the Money | $18.05In the Money | $20.75In the Money | $0.00In the Money | ---In the Money | 200In the Money | UALOut of the Money | $0.02Out of the Money | $0.15Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 60Out of the Money | 1,121Out of the Money | |
UALIn the Money | $16.70In the Money | $17.00In the Money | $17.54In the Money | $0.11In the Money | 2In the Money | 987In the Money | UALOut of the Money | $0.04Out of the Money | $0.16Out of the Money | $0.07Out of the Money | $-0.04Out of the Money | 60Out of the Money | 16,670Out of the Money | |
UALIn the Money | $15.90In the Money | $16.05In the Money | $17.00In the Money | $1.11In the Money | 3In the Money | 645In the Money | UALOut of the Money | $0.04Out of the Money | $0.19Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 61Out of the Money | 3,834Out of the Money | |
UALIn the Money | $14.90In the Money | $15.05In the Money | $16.05In the Money | $0.00In the Money | ---In the Money | 458In the Money | UALOut of the Money | $0.07Out of the Money | $0.13Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,881Out of the Money | |
UALIn the Money | $13.95In the Money | $14.10In the Money | $14.95In the Money | $0.00In the Money | ---In the Money | 485In the Money | UALOut of the Money | $0.08Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 15,147Out of the Money | |
UALIn the Money | $12.80In the Money | $13.15In the Money | $12.75In the Money | $0.00In the Money | 15In the Money | 581In the Money | UALOut of the Money | $0.11Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-0.01Out of the Money | 1Out of the Money | 1,405Out of the Money | |
UALIn the Money | $11.80In the Money | $12.15In the Money | $10.55In the Money | $0.00In the Money | ---In the Money | 1,701In the Money | UALOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.01Out of the Money | 5Out of the Money | 11,865Out of the Money | |
UALIn the Money | $11.05In the Money | $11.20In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 594In the Money | UALOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $0.02Out of the Money | 1Out of the Money | 685Out of the Money | |
UALIn the Money | $10.10In the Money | $10.30In the Money | $10.14In the Money | $0.00In the Money | ---In the Money | 1,236In the Money | UALOut of the Money | $0.23Out of the Money | $0.26Out of the Money | $0.23Out of the Money | $-0.04Out of the Money | 6Out of the Money | 6,130Out of the Money | |
UALIn the Money | $9.20In the Money | $9.30In the Money | $8.04In the Money | $0.00In the Money | ---In the Money | 1,430In the Money | UALOut of the Money | $0.29Out of the Money | $0.33Out of the Money | $0.25Out of the Money | $-0.13Out of the Money | 1Out of the Money | 4,025Out of the Money | |
UALIn the Money | $8.30In the Money | $8.40In the Money | $7.75In the Money | $0.00In the Money | ---In the Money | 1,666In the Money | UALOut of the Money | $0.38Out of the Money | $0.43Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,045Out of the Money | |
UALIn the Money | $7.40In the Money | $7.55In the Money | $7.52In the Money | $-0.03In the Money | 23In the Money | 9,479In the Money | UALOut of the Money | $0.50Out of the Money | $0.55Out of the Money | $0.51Out of the Money | $-0.04Out of the Money | 9Out of the Money | 11,066Out of the Money | |
UALIn the Money | $6.35In the Money | $6.70In the Money | $6.38In the Money | $-0.04In the Money | 11In the Money | 2,423In the Money | UALOut of the Money | $0.64Out of the Money | $0.70Out of the Money | $0.69Out of the Money | $-0.03Out of the Money | 7Out of the Money | 1,290Out of the Money | |
UALIn the Money | $5.75In the Money | $5.90In the Money | $5.86In the Money | $-0.01In the Money | 13In the Money | 5,311In the Money | UALOut of the Money | $0.83Out of the Money | $0.88Out of the Money | $0.88Out of the Money | $-0.08Out of the Money | 11Out of the Money | 2,571Out of the Money | |
UALIn the Money | $5.00In the Money | $5.15In the Money | $5.06In the Money | $0.01In the Money | 1In the Money | 1,575In the Money | UALOut of the Money | $1.07Out of the Money | $1.12Out of the Money | $1.09Out of the Money | $-0.09Out of the Money | 64Out of the Money | 2,614Out of the Money | |
UALIn the Money | $4.30In the Money | $4.40In the Money | $4.42In the Money | $0.00In the Money | ---In the Money | 1,001In the Money | UALNear the Money | $1.35Near the Money | $1.39Near the Money | $1.39Near the Money | $-0.07Near the Money | 11Near the Money | 1,342Near the Money | |
UALUnderlying issue's last price | $3.65Underlying issue's last price | $3.70Underlying issue's last price | $3.59Underlying issue's last price | $-0.19Underlying issue's last price | 421Underlying issue's last price | 18,511Underlying issue's last price | Filter Table By Strike Price of$50.00Underlying issue's last price | UALUnderlying issue's last price | $1.69Underlying issue's last price | $1.73Underlying issue's last price | $1.82Underlying issue's last price | $0.01Underlying issue's last price | 20Underlying issue's last price | 5,507Underlying issue's last price |
UALNear the Money | $2.30Near the Money | $2.35Near the Money | $2.25Near the Money | $-0.17Near the Money | 18Near the Money | 7,707Near the Money | UALIn the Money | $2.81In the Money | $2.87In the Money | $2.77In the Money | $-0.17In the Money | 18In the Money | 3,249In the Money | |
UALOut of the Money | $1.33Out of the Money | $1.37Out of the Money | $1.27Out of the Money | $-0.15Out of the Money | 571Out of the Money | 15,970Out of the Money | UALIn the Money | $4.30In the Money | $4.45In the Money | $4.40In the Money | $-0.20In the Money | 12In the Money | 1,121In the Money | |
UALOut of the Money | $0.72Out of the Money | $0.76Out of the Money | $0.70Out of the Money | $-0.09Out of the Money | 118Out of the Money | 4,319Out of the Money | UALIn the Money | $6.25In the Money | $6.35In the Money | $6.55In the Money | $-1.20In the Money | 1In the Money | 16In the Money | |
UALOut of the Money | $0.37Out of the Money | $0.40Out of the Money | $0.34Out of the Money | $-0.08Out of the Money | 58Out of the Money | 12,723Out of the Money | UALIn the Money | $8.40In the Money | $8.60In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 61In the Money | |
UALOut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.18Out of the Money | $0.03Out of the Money | 4Out of the Money | 820Out of the Money | UALIn the Money | $10.80In the Money | $11.10In the Money | $9.35In 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 | $0.11Out of the Money | $0.00Out of the Money | 3Out of the Money | 2,334Out of the Money | UALIn the Money | $13.25In the Money | $13.65In the Money | $13.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.03Out of the Money | 20Out of the Money | 2,713Out of the Money | UALIn the Money | $18.25In the Money | $18.70In the Money | $17.31In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
UALOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,084Out of the Money | UALIn the Money | $23.25In the Money | $23.70In the Money | $22.85In the Money | $1.65In the Money | 1In the Money | ---In the Money | |
UALOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,151Out of the Money | UALIn the Money | $28.20In the Money | $28.60In the Money | $24.30In the Money | $0.00In the Money | ---In the Money | ---In the Money |