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 | $17.70In the Money | $17.90In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
UALIn the Money | $12.70In the Money | $12.85In 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 | $9.15In the Money | $10.35In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 233Out of the Money | |
UALIn the Money | $7.90In the Money | $8.85In 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 | $1.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | |
UALIn the Money | $7.55In the Money | $8.50In 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 | $0.03Out of the Money | $-0.02Out of the Money | 10Out of the Money | 103Out of the Money | |
UALIn the Money | $6.70In the Money | $6.90In the Money | $7.47In the Money | $0.00In the Money | ---In the Money | 5In the Money | UALOut of the Money | $0.01Out of the Money | $0.46Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
UALIn the Money | $5.35In the Money | $5.90In the Money | $7.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | UALOut of the Money | $0.01Out of the Money | $0.90Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 115Out of the Money | |
UALIn the Money | $4.50In the Money | $4.95In 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 | $0.09Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
UALIn the Money | $3.70In the Money | $4.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UALOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.03Out of the Money | 15Out of the Money | 32Out of the Money | |
UALIn the Money | $3.85In the Money | $4.00In the Money | $4.52In the Money | $0.00In the Money | ---In the Money | 9In the Money | UALOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 247Out of the Money | |
UALIn the Money | $3.40In the Money | $4.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UALOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
UALIn the Money | $3.00In the Money | $3.10In the Money | $3.21In the Money | $-0.47In the Money | 5In the Money | 18In the Money | UALNear the Money | $0.25Near the Money | $0.27Near the Money | $0.24Near the Money | $0.04Near the Money | 3Near the Money | 199Near the Money | |
UALIn the Money | $2.37In the Money | $3.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UALNear the Money | $0.32Near the Money | $0.38Near the Money | $0.31Near the Money | $0.05Near the Money | 4Near the Money | 261Near the Money | |
UALIn the Money | $2.15In the Money | $2.95In the Money | $2.91In the Money | $0.00In the Money | ---In the Money | 36In the Money | UALNear the Money | $0.44Near the Money | $0.49Near the Money | $0.45Near the Money | $0.13Near the Money | 9Near the Money | 1,343Near the Money | |
UALIn the Money | $1.80In the Money | $2.62In the Money | $2.22In the Money | $0.00In the Money | ---In the Money | 9In the Money | UALNear the Money | $0.39Near the Money | $0.65Near the Money | $0.45Near the Money | $0.00Near the Money | ---Near the Money | 561Near the Money | |
UALIn the Money | $1.54In the Money | $2.14In the Money | $1.89In the Money | $0.00In the Money | ---In the Money | 24In the Money | UALNear the Money | $0.80Near the Money | $0.85Near the Money | $0.80Near the Money | $0.21Near the Money | 62Near the Money | 361Near the Money | |
UALUnderlying issue's last price | $1.28Underlying issue's last price | $1.31Underlying issue's last price | $1.35Underlying issue's last price | $-0.48Underlying issue's last price | 6Underlying issue's last price | 491Underlying issue's last price | Filter Table By Strike Price of$47.50Underlying issue's last price | UALUnderlying issue's last price | $1.02Underlying issue's last price | $1.06Underlying issue's last price | $1.01Underlying issue's last price | $0.24Underlying issue's last price | 2Underlying issue's last price | 536Underlying issue's last price |
UALNear the Money | $1.04Near the Money | $1.09Near the Money | $1.10Near the Money | $-0.34Near the Money | 55Near the Money | 707Near the Money | UALIn the Money | $1.27In the Money | $1.30In the Money | $1.21In the Money | $0.29In the Money | 11In the Money | 1,148In the Money | |
UALNear the Money | $0.82Near the Money | $0.85Near the Money | $0.88Near the Money | $-0.37Near the Money | 3Near the Money | 1,105Near the Money | UALIn the Money | $1.56In the Money | $1.60In the Money | $1.16In the Money | $0.00In the Money | ---In the Money | 380In the Money | |
UALNear the Money | $0.62Near the Money | $0.70Near the Money | $0.72Near the Money | $-0.30Near the Money | 8Near the Money | 1,060Near the Money | UALIn the Money | $1.78In the Money | $2.05In the Money | $1.86In the Money | $0.37In the Money | 22In the Money | 528In the Money | |
UALNear the Money | $0.50Near the Money | $0.56Near the Money | $0.56Near the Money | $-0.24Near the Money | 20Near the Money | 96Near the Money | UALIn the Money | $1.76In the Money | $2.44In the Money | $1.69In the Money | $0.00In the Money | ---In the Money | 33In the Money | |
UALNear the Money | $0.37Near the Money | $0.42Near the Money | $0.40Near the Money | $-0.22Near the Money | 29Near the Money | 504Near the Money | UALIn the Money | $2.56In the Money | $2.68In the Money | $2.46In the Money | $0.51In the Money | 3In the Money | 746In the Money | |
UALOut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.24Out of the Money | $-0.13Out of the Money | 34Out of the Money | 557Out of the Money | UALIn the Money | $3.35In the Money | $3.95In the Money | $3.05In the Money | $0.00In the Money | ---In the Money | 436In the Money | |
UALOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $-0.08Out of the Money | 17Out of the Money | 822Out of the Money | UALIn the Money | $4.25In the Money | $4.45In the Money | $4.14In the Money | $0.00In the Money | ---In the Money | 43In the Money | |
UALOut of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 546Out of the Money | UALIn the Money | $5.25In the Money | $6.05In the Money | $4.36In the Money | $0.00In the Money | ---In the Money | 108In the Money | |
UALOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 5Out of the Money | 1,934Out of the Money | UALIn the Money | $6.20In the Money | $6.65In 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 | $0.12Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,822Out of the Money | UALIn the Money | $7.20In the Money | $7.65In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
UALOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.02Out of the Money | $-0.16Out of the Money | 4Out of the Money | 23Out of the Money | UALIn the Money | $6.40In the Money | $8.45In 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 | $0.25Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | UALIn the Money | $8.90In the Money | $9.35In the Money | $8.75In the Money | $0.00In the Money | ---In the Money | 2In 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 | 1,830Out of the Money | UALIn the Money | $10.20In the Money | $10.50In 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 | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | UALIn the Money | $10.45In the Money | $11.75In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | UALIn the Money | $10.70In the Money | $13.30In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | UALIn the Money | $12.30In the Money | $13.55In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | UALIn the Money | $12.20In the Money | $15.60In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | UALIn the Money | $13.25In the Money | $16.50In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | UALIn the Money | $14.25In the Money | $17.45In 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 | $15.25In the Money | $18.55In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UALIn the Money | $20.20In the Money | $23.55In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UALIn the Money | $25.15In the Money | $28.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |