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 | $16.70In the Money | $17.30In the Money | $17.14In the Money | $0.00In the Money | ---In the Money | 7In 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 | 1Out of the Money | |
UALIn the Money | $10.30In the Money | $13.15In the Money | $13.30In the Money | $0.00In the Money | ---In the Money | 3In 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 | 30Out of the Money | |
UALIn the Money | $9.00In the Money | $9.10In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 60Out of the Money | 509Out of the Money | |
UALIn the Money | $7.60In the Money | $8.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UALOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | |
UALIn the Money | $6.00In the Money | $7.35In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | 11In 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 | 50Out of the Money | 195Out of the Money | |
UALIn the Money | $5.95In the Money | $6.50In the Money | $5.95In the Money | $-1.52In the Money | 73In the Money | 5In the Money | UALOut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
UALIn the Money | $5.00In the Money | $5.20In the Money | $5.14In the Money | $0.00In the Money | ---In the Money | 2In the Money | UALOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | |
UALIn the Money | $2.83In the Money | $4.20In the Money | $5.07In the Money | $0.00In the Money | ---In the Money | 202In the Money | UALOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 2Out of the Money | 224Out of the Money | |
UALIn the Money | $2.13In the Money | $3.70In 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 | $0.11Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 18Out of the Money | 137Out of the Money | |
UALIn the Money | $2.15In the Money | $3.30In the Money | $3.19In the Money | $0.00In the Money | ---In the Money | 12In the Money | UALNear the Money | $0.14Near the Money | $0.17Near the Money | $0.15Near the Money | $-0.01Near the Money | 17Near the Money | 251Near the Money | |
UALIn the Money | $2.63In the Money | $2.81In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UALNear the Money | $0.20Near the Money | $0.24Near the Money | $0.22Near the Money | $0.00Near the Money | 216Near the Money | 49Near the Money | |
UALIn the Money | $2.31In the Money | $2.41In the Money | $2.41In the Money | $0.00In the Money | ---In the Money | 23In the Money | UALNear the Money | $0.30Near the Money | $0.33Near the Money | $0.31Near the Money | $0.02Near the Money | 120Near the Money | 1,194Near the Money | |
UALIn the Money | $1.92In the Money | $2.22In the Money | $2.03In the Money | $0.00In the Money | ---In the Money | 2In the Money | UALNear the Money | $0.41Near the Money | $0.47Near the Money | $0.44Near the Money | $0.02Near the Money | 85Near the Money | 433Near the Money | |
UALIn the Money | $1.51In the Money | $1.73In the Money | $1.79In the Money | $0.26In the Money | 20In the Money | 42In the Money | UALNear the Money | $0.57Near the Money | $0.63Near the Money | $0.58Near the Money | $0.00Near the Money | 213Near the Money | 1,401Near the Money | |
UALUnderlying issue's last price | $1.28Underlying issue's last price | $1.35Underlying issue's last price | $1.33Underlying issue's last price | $0.02Underlying issue's last price | 211Underlying issue's last price | 137Underlying issue's last price | Filter Table By Strike Price of$46.50Underlying issue's last price | UALUnderlying issue's last price | $0.77Underlying issue's last price | $0.81Underlying issue's last price | $0.79Underlying issue's last price | $0.01Underlying issue's last price | 196Underlying issue's last price | 699Underlying issue's last price |
UALNear the Money | $1.04Near the Money | $1.08Near the Money | $1.09Near the Money | $0.01Near the Money | 613Near the Money | 180Near the Money | UALIn the Money | $1.01In the Money | $1.05In the Money | $1.02In the Money | $0.00In the Money | 248In the Money | 626In the Money | |
UALNear the Money | $0.83Near the Money | $0.86Near the Money | $0.87Near the Money | $0.04Near the Money | 479Near the Money | 1,307Near the Money | UALIn the Money | $1.30In the Money | $1.34In the Money | $1.33In the Money | $-0.02In the Money | 165In the Money | 1,512In the Money | |
UALNear the Money | $0.65Near the Money | $0.68Near the Money | $0.66Near the Money | $0.00Near the Money | 956Near the Money | 1,163Near the Money | UALIn the Money | $1.62In the Money | $1.66In the Money | $1.47In the Money | $-0.05In the Money | 51In the Money | 1,197In the Money | |
UALNear the Money | $0.50Near the Money | $0.55Near the Money | $0.52Near the Money | $0.03Near the Money | 133Near the Money | 1,385Near the Money | UALIn the Money | $1.71In the Money | $2.13In the Money | $1.89In the Money | $0.00In the Money | ---In the Money | 385In the Money | |
UALNear the Money | $0.36Near the Money | $0.42Near the Money | $0.41Near the Money | $0.05Near the Money | 437Near the Money | 1,072Near the Money | UALIn the Money | $2.26In the Money | $2.47In the Money | $2.20In the Money | $-0.16In the Money | 2In the Money | 742In the Money | |
UALNear the Money | $0.28Near the Money | $0.32Near the Money | $0.28Near the Money | $0.02Near the Money | 78Near the Money | 181Near the Money | UALIn the Money | $2.59In the Money | $2.84In the Money | $1.69In the Money | $0.00In the Money | ---In the Money | 33In the Money | |
UALOut of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.21Out of the Money | $0.01Out of the Money | 321Out of the Money | 813Out of the Money | UALIn the Money | $3.10In the Money | $3.25In the Money | $3.09In the Money | $-0.02In the Money | 2In the Money | 755In the Money | |
UALOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 2,639Out of the Money | 562Out of the Money | UALIn the Money | $4.00In the Money | $4.80In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 424In the Money | |
UALOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 1,022Out of the Money | 855Out of the Money | UALIn the Money | $4.80In the Money | $5.10In the Money | $4.55In the Money | $0.00In the Money | ---In the Money | 42In the Money | |
UALOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 8Out of the Money | 544Out of the Money | UALIn the Money | $5.95In the Money | $6.10In the Money | $4.36In the Money | $0.00In the Money | ---In the Money | 44In the Money | |
UALOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 1Out of the Money | 1,934Out of the Money | UALIn the Money | $6.65In the Money | $7.25In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 130In 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 | 1Out of the Money | 1,820Out of the Money | UALIn the Money | $6.95In the Money | $8.05In the Money | $6.75In 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 | $-0.01Out of the Money | 122Out of the Money | 45Out of the Money | UALIn the Money | $8.90In the Money | $10.75In the Money | $8.65In the Money | $8.65In the Money | 12In 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 | 112Out of the Money | UALIn the Money | $9.90In the Money | $10.10In the Money | $9.85In the Money | $1.10In the Money | 8In the Money | ---In the Money | |
UALOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,830Out of the Money | UALIn the Money | $10.75In the Money | $11.10In 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 | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | UALIn the Money | $11.85In the Money | $13.90In 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 | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | UALIn the Money | $12.05In the Money | $14.95In 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 | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | UALIn the Money | $12.90In the Money | $15.95In 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 | $0.50Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | UALIn the Money | $13.30In the Money | $16.55In 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 | $0.50Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | UALIn the Money | $14.00In the Money | $17.95In 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 | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | UALIn the Money | $15.20In the Money | $18.65In 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 | $0.09Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | UALIn the Money | $15.95In the Money | $19.95In 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 | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UALIn the Money | $22.85In the Money | $23.10In 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 | $27.65In the Money | $28.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |