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 | $26.75In the Money | $30.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UALOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UALIn the Money | $26.25In the Money | $29.10In the Money | $21.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | UALOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UALIn the Money | $24.95In the Money | $26.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UALOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
UALIn the Money | $24.35In the Money | $26.40In the Money | $25.14In the Money | $0.74In the Money | 1In the Money | 24In the Money | UALOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
UALIn the Money | $23.10In the Money | $25.00In the Money | $23.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | UALOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 95Out of the Money | |
UALIn the Money | $22.05In the Money | $24.05In the Money | $16.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | UALOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
UALIn the Money | $20.90In the Money | $22.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UALOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
UALIn the Money | $20.85In the Money | $22.05In the Money | $15.24In the Money | $0.00In the Money | ---In the Money | 5In the Money | UALOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | |
UALIn the Money | $19.45In the Money | $20.10In the Money | $13.65In the Money | $0.00In the Money | ---In the Money | 31In the Money | UALOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
UALIn the Money | $17.80In the Money | $20.10In the Money | $12.90In the Money | $0.00In the Money | ---In the Money | 31In the Money | UALOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
UALIn the Money | $16.25In the Money | $19.55In the Money | $18.58In the Money | $5.91In the Money | 1In the Money | 21In the Money | UALOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 184Out of the Money | |
UALIn the Money | $15.20In the Money | $18.65In the Money | $11.83In the Money | $0.00In the Money | ---In the Money | 36In the Money | UALOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
UALIn the Money | $15.15In the Money | $17.95In the Money | $11.12In the Money | $0.00In the Money | ---In the Money | 18In the Money | UALOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | |
UALIn the Money | $14.40In the Money | $16.10In the Money | $14.57In the Money | $4.72In the Money | 1In the Money | 7In the Money | UALOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
UALIn the Money | $13.90In the Money | $15.60In the Money | $15.50In the Money | $15.50In the Money | 1In the Money | ---In the Money | UALOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UALIn the Money | $13.80In the Money | $15.05In the Money | $14.68In the Money | $4.18In the Money | 4In the Money | 29In the Money | UALOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 186Out of the Money | |
UALIn the Money | $13.35In the Money | $14.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UALOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UALIn the Money | $12.40In the Money | $14.10In the Money | $13.70In the Money | $4.92In the Money | 15In the Money | 36In the Money | UALOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 211Out of the Money | |
UALIn the Money | $11.90In the Money | $13.60In the Money | $13.17In the Money | $3.62In the Money | 8In the Money | 1In the Money | UALOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UALIn the Money | $11.25In the Money | $12.10In the Money | $13.60In the Money | $3.98In the Money | 2In the Money | 108In the Money | UALOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | |
UALIn the Money | $10.90In the Money | $12.60In the Money | $13.25In the Money | $13.25In the Money | 3In the Money | ---In the Money | UALOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UALIn the Money | $10.65In the Money | $12.05In the Money | $12.90In the Money | $1.43In the Money | 4In the Money | 39In the Money | UALOut of the Money | ---Out of the Money | $0.90Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
UALIn the Money | $9.40In the Money | $11.40In the Money | $12.05In the Money | $1.89In the Money | 65In the Money | 1In the Money | UALOut of the Money | ---Out of the Money | $0.42Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
UALIn the Money | $8.95In the Money | $11.00In the Money | $10.73In the Money | $-0.22In the Money | 23In the Money | 181In the Money | UALOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
UALIn the Money | $8.05In the Money | $11.10In the Money | $10.29In the Money | $1.19In the Money | 2In the Money | 3In the Money | UALOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 1Out of the Money | 26Out of the Money | |
UALIn the Money | $8.00In the Money | $9.15In the Money | $10.78In the Money | $0.78In the Money | 5In the Money | 75In the Money | UALOut of the Money | $0.01Out of the Money | $0.26Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 153Out of the Money | |
UALIn the Money | $6.55In the Money | $8.65In the Money | $10.30In the Money | $1.40In the Money | 1In the Money | 6In the Money | UALOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | |
UALIn the Money | $6.90In the Money | $8.15In the Money | $8.16In the Money | $-1.13In the Money | 4In the Money | 72In the Money | UALOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 1Out of the Money | 115Out of the Money | |
UALIn the Money | $6.65In the Money | $8.15In the Money | $8.82In the Money | $0.53In the Money | 16In the Money | 133In the Money | UALOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 5Out of the Money | 314Out of the Money | |
UALIn the Money | $5.10In the Money | $6.20In the Money | $6.20In the Money | $-0.80In the Money | 19In the Money | 233In the Money | UALOut of the Money | $0.06Out of the Money | $0.30Out of the Money | $0.08Out of the Money | $0.02Out of the Money | 3Out of the Money | 262Out of the Money | |
UALIn the Money | $5.05In the Money | $5.55In the Money | $5.43In the Money | $-1.02In the Money | 21In the Money | 149In the Money | UALOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.03Out of the Money | 17Out of the Money | 528Out of the Money | |
UALIn the Money | $4.10In the Money | $4.25In the Money | $4.21In the Money | $-1.08In the Money | 7In the Money | 3,664In the Money | UALOut of the Money | $0.16Out of the Money | $0.37Out of the Money | $0.17Out of the Money | $0.01Out of the Money | 278Out of the Money | 441Out of the Money | |
UALIn the Money | $3.25In the Money | $3.35In the Money | $3.32In the Money | $-1.24In the Money | 35In the Money | 2,865In the Money | UALNear the Money | $0.27Near the Money | $0.29Near the Money | $0.27Near the Money | $-0.03Near the Money | 149Near the Money | 338Near the Money | |
UALIn the Money | $2.45In the Money | $3.40In the Money | $2.49In the Money | $-1.00In the Money | 360In the Money | 2,116In the Money | UALNear the Money | $0.45Near the Money | $0.51Near the Money | $0.49Near the Money | $0.01Near the Money | 807Near the Money | 901Near the Money | |
UALUnderlying issue's last price | $1.76Underlying issue's last price | $1.84Underlying issue's last price | $2.07Underlying issue's last price | $-0.68Underlying issue's last price | 81Underlying issue's last price | 229Underlying issue's last price | Filter Table By Strike Price of$57.00Underlying issue's last price | UALUnderlying issue's last price | $0.76Underlying issue's last price | $0.82Underlying issue's last price | $0.77Underlying issue's last price | $0.08Underlying issue's last price | 1,108Underlying issue's last price | 1,501Underlying issue's last price |
UALNear the Money | $1.21Near the Money | $1.25Near the Money | $1.23Near the Money | $-0.75Near the Money | 1,076Near the Money | 991Near the Money | UALIn the Money | $1.20In the Money | $1.25In the Money | $1.22In the Money | $0.15In the Money | 2,677In the Money | 3,931In the Money | |
UALNear the Money | $0.78Near the Money | $0.82Near the Money | $0.81Near the Money | $-0.78Near the Money | 1,011Near the Money | 1,725Near the Money | UALIn the Money | $1.76In the Money | $1.81In the Money | $1.72In the Money | $0.20In the Money | 625In the Money | 93In the Money | |
UALNear the Money | $0.46Near the Money | $0.51Near the Money | $0.49Near the Money | $-0.49Near the Money | 764Near the Money | 1,724Near the Money | UALIn the Money | $2.42In the Money | $2.50In the Money | $2.45In the Money | $0.36In the Money | 980In the Money | 100In the Money | |
UALOut of the Money | $0.29Out of the Money | $0.32Out of the Money | $0.30Out of the Money | $-0.41Out of the Money | 305Out of the Money | 2,172Out of the Money | UALIn the Money | $3.20In the Money | $3.85In the Money | $2.74In the Money | $0.27In the Money | 39In the Money | 6In the Money | |
UALOut of the Money | $0.08Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $-0.24Out of the Money | 215Out of the Money | 121Out of the Money | UALIn the Money | $3.15In the Money | $5.00In the Money | $7.55In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
UALOut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.24Out of the Money | 251Out of the Money | 64Out of the Money | UALIn the Money | $3.55In the Money | $6.20In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.10Out of the Money | 74Out of the Money | 22Out of the Money | UALIn the Money | $4.95In the Money | $6.95In 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 | $0.05Out of the Money | $0.04Out of the Money | $-0.08Out of the Money | 76Out of the Money | 7Out of the Money | UALIn the Money | $5.55In the Money | $8.15In the Money | $6.60In the Money | $-0.65In the Money | 62In the Money | 4In the Money | |
UALOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 32Out of the Money | ---Out of the Money | UALIn the Money | $7.90In the Money | $9.00In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
UALOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 3Out of the Money | UALIn the Money | $11.95In the Money | $12.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UALIn the Money | $15.45In the Money | $18.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 10Out of the Money | ---Out of the Money | UALIn the Money | $20.35In the Money | $23.10In the Money | $20.95In the Money | $0.00In the Money | ---In the Money | 2In the Money |