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 | $24.75In the Money | $29.00In the Money | $29.70In 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 | 114Out of the Money | |
UALIn the Money | $20.75In the Money | $22.95In the Money | $24.30In the Money | $0.00In the Money | ---In the Money | 224In the Money | UALOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 329Out of the Money | |
UALIn the Money | $19.70In the Money | $22.30In the Money | $21.70In the Money | $0.00In the Money | ---In the Money | 38In the Money | UALOut of the Money | $0.00Out of the Money | $0.84Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
UALIn the Money | $18.05In the Money | $21.30In the Money | $21.20In the Money | $0.00In the Money | ---In the Money | 62In the Money | UALOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | |
UALIn the Money | $17.50In the Money | $20.45In the Money | $20.60In the Money | $0.00In the Money | ---In the Money | 14In 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 | 3Out of the Money | 253Out of the Money | |
UALIn the Money | $17.10In the Money | $19.35In the Money | $23.85In the Money | $0.00In the Money | ---In the Money | 78In the Money | UALOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 251Out of the Money | |
UALIn the Money | $16.75In the Money | $18.40In the Money | $19.95In the Money | $0.00In the Money | ---In the Money | 140In the Money | UALOut of the Money | $0.00Out of the Money | $0.54Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 15Out of the Money | 1,595Out of the Money | |
UALIn the Money | $14.90In the Money | $17.75In the Money | $16.15In the Money | $-0.68In the Money | 24In the Money | 15In the Money | UALOut of the Money | $0.00Out of the Money | $0.90Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 347Out of the Money | |
UALIn the Money | $14.25In the Money | $16.00In the Money | $16.40In the Money | $0.00In the Money | ---In the Money | 27In the Money | UALOut of the Money | $0.01Out of the Money | $0.70Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,342Out of the Money | |
UALIn the Money | $13.10In the Money | $14.60In the Money | $14.10In the Money | $0.00In the Money | ---In the Money | 102In the Money | UALOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 314Out of the Money | |
UALIn the Money | $11.65In the Money | $14.65In the Money | $13.90In the Money | $0.00In the Money | ---In the Money | 25In the Money | UALOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 20Out of the Money | 305Out of the Money | |
UALIn the Money | $10.10In the Money | $13.30In the Money | $12.10In the Money | $-0.25In the Money | 1In the Money | 226In the Money | UALOut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 14Out of the Money | 1,555Out of the Money | |
UALIn the Money | $9.30In the Money | $11.80In the Money | $11.50In the Money | $-0.80In the Money | 1In the Money | 200In the Money | UALOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 96Out of the Money | 550Out of the Money | |
UALIn the Money | $9.25In the Money | $10.55In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 365In the Money | UALOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 412Out of the Money | |
UALIn the Money | $8.05In the Money | $9.85In the Money | $10.40In the Money | $0.00In the Money | ---In the Money | 65In the Money | UALOut of the Money | $0.06Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $-0.01Out of the Money | 122Out of the Money | 754Out of the Money | |
UALIn the Money | $7.60In the Money | $8.55In the Money | $8.17In the Money | $-0.23In the Money | 15In the Money | 325In the Money | UALOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.01Out of the Money | 107Out of the Money | 2,446Out of the Money | |
UALIn the Money | $6.75In the Money | $7.55In the Money | $7.30In the Money | $0.02In the Money | 1In the Money | 252In the Money | UALOut of the Money | $0.23Out of the Money | $0.27Out of the Money | $0.24Out of the Money | $-0.01Out of the Money | 70Out of the Money | 1,119Out of the Money | |
UALIn the Money | $6.15In the Money | $6.35In the Money | $8.16In the Money | $0.00In the Money | ---In the Money | 144In the Money | UALOut of the Money | $0.35Out of the Money | $0.38Out of the Money | $0.36Out of the Money | $0.00Out of the Money | 73Out of the Money | 789Out of the Money | |
UALIn the Money | $5.30In the Money | $6.50In the Money | $5.60In the Money | $-1.15In the Money | 1In the Money | 423In the Money | UALOut of the Money | $0.51Out of the Money | $0.56Out of the Money | $0.52Out of the Money | $0.01Out of the Money | 37Out of the Money | 1,997Out of the Money | |
UALIn the Money | $4.60In the Money | $4.75In the Money | $4.72In the Money | $-1.13In the Money | 7In the Money | 544In the Money | UALOut of the Money | $0.73Out of the Money | $0.78Out of the Money | $0.74Out of the Money | $0.02Out of the Money | 109Out of the Money | 1,401Out of the Money | |
UALIn the Money | $4.25In the Money | $4.40In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 15In the Money | UALOut of the Money | $0.86Out of the Money | $0.92Out of the Money | $0.88Out of the Money | $0.06Out of the Money | 80Out of the Money | 36Out of the Money | |
UALIn the Money | $3.90In the Money | $4.05In the Money | $4.20In the Money | $-0.08In the Money | 2In the Money | 332In the Money | UALNear the Money | $1.01Near the Money | $1.06Near the Money | $1.06Near the Money | $0.07Near the Money | 125Near the Money | 2,863Near the Money | |
UALIn the Money | $3.55In the Money | $3.70In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | UALNear the Money | $1.17Near the Money | $1.24Near the Money | $1.18Near the Money | $0.04Near the Money | 7Near the Money | 294Near the Money | |
UALIn the Money | $3.25In the Money | $3.40In the Money | $3.30In the Money | $-0.25In the Money | 2In the Money | 2,288In the Money | UALNear the Money | $1.36Near the Money | $1.43Near the Money | $1.41Near the Money | $0.06Near the Money | 54Near the Money | 3,662Near the Money | |
UALIn the Money | $2.97In the Money | $3.10In the Money | $2.98In the Money | $0.00In the Money | ---In the Money | 183In the Money | UALNear the Money | $1.57Near the Money | $1.63Near the Money | $1.60Near the Money | $0.05Near the Money | 44Near the Money | 229Near the Money | |
UALIn the Money | $2.70In the Money | $2.78In the Money | $2.74In the Money | $-0.12In the Money | 117In the Money | 2,751In the Money | UALNear the Money | $1.79Near the Money | $1.86Near the Money | $1.85Near the Money | $0.21Near the Money | 137Near the Money | 3,707Near the Money | |
UALUnderlying issue's last price | $2.44Underlying issue's last price | $2.51Underlying issue's last price | $2.51Underlying issue's last price | $-0.12Underlying issue's last price | 51Underlying issue's last price | 13Underlying issue's last price | Filter Table By Strike Price of$46.50Underlying issue's last price | UALUnderlying issue's last price | $2.05Underlying issue's last price | $2.11Underlying issue's last price | $2.09Underlying issue's last price | $0.14Underlying issue's last price | 225Underlying issue's last price | 164Underlying issue's last price |
UALNear the Money | $2.21Near the Money | $2.28Near the Money | $2.25Near the Money | $-0.11Near the Money | 358Near the Money | 426Near the Money | UALIn the Money | $2.29In the Money | $2.36In the Money | $2.35In the Money | $0.12In the Money | 465In the Money | 3,340In the Money | |
UALNear the Money | $1.99Near the Money | $2.04Near the Money | $2.02Near the Money | $-0.02Near the Money | 147Near the Money | 285Near the Money | UALIn the Money | $2.55In the Money | $2.64In the Money | $2.60In the Money | $0.12In the Money | 79In the Money | 406In the Money | |
UALNear the Money | $1.76Near the Money | $1.84Near the Money | $1.76Near the Money | $-0.10Near the Money | 66Near the Money | 950Near the Money | UALIn the Money | $2.84In the Money | $2.93In the Money | $2.92In the Money | $0.18In the Money | 22In the Money | 1,986In the Money | |
UALNear the Money | $1.56Near the Money | $1.64Near the Money | $1.59Near the Money | $-0.06Near the Money | 53Near the Money | 438Near the Money | UALIn the Money | $3.10In the Money | $3.25In the Money | $3.20In the Money | $0.20In the Money | 3In the Money | 896In the Money | |
UALNear the Money | $1.38Near the Money | $1.46Near the Money | $1.48Near the Money | $0.03Near the Money | 57Near the Money | 1,220Near the Money | UALIn the Money | $3.45In the Money | $3.55In the Money | $3.52In the Money | $0.02In the Money | 15In the Money | 2,994In the Money | |
UALNear the Money | $1.21Near the Money | $1.29Near the Money | $1.34Near the Money | $0.04Near the Money | 2Near the Money | 307Near the Money | UALIn the Money | $3.75In the Money | $3.90In the Money | $3.80In the Money | $0.60In the Money | 5In the Money | 379In the Money | |
UALOut of the Money | $1.07Out of the Money | $1.14Out of the Money | $1.12Out of the Money | $-0.03Out of the Money | 5,664Out of the Money | 9,177Out of the Money | UALIn the Money | $4.10In the Money | $4.25In the Money | $4.20In the Money | $0.18In the Money | 56In the Money | 6,415In the Money | |
UALOut of the Money | $0.82Out of the Money | $0.88Out of the Money | $0.86Out of the Money | $-0.01Out of the Money | 197Out of the Money | 173Out of the Money | UALIn the Money | $4.85In the Money | $5.00In the Money | $4.72In the Money | $0.00In the Money | ---In the Money | 32In the Money | |
UALOut of the Money | $0.59Out of the Money | $0.67Out of the Money | $0.65Out of the Money | $0.01Out of the Money | 371Out of the Money | 838Out of the Money | UALIn the Money | $5.65In the Money | $5.80In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 44In the Money | |
UALOut of the Money | $0.52Out of the Money | $0.58Out of the Money | $0.54Out of the Money | $-0.05Out of the Money | 262Out of the Money | 5,845Out of the Money | UALIn the Money | $6.05In the Money | $6.40In the Money | $6.10In the Money | $0.08In the Money | 3In the Money | 6,577In the Money | |
UALOut of the Money | $0.45Out of the Money | $0.51Out of the Money | $0.51Out of the Money | $0.00Out of the Money | 154Out of the Money | 203Out of the Money | UALIn the Money | $6.50In the Money | $6.75In the Money | $6.45In the Money | $1.45In the Money | 1In the Money | ---In the Money | |
UALOut of the Money | $0.33Out of the Money | $0.39Out of the Money | $0.40Out of the Money | $0.05Out of the Money | 13Out of the Money | 96Out of the Money | UALIn the Money | $7.10In the Money | $7.85In the Money | $7.36In the Money | $1.28In the Money | 15In the Money | 3In the Money | |
UALOut of the Money | $0.23Out of the Money | $0.28Out of the Money | $0.26Out of the Money | $-0.01Out of the Money | 10,347Out of the Money | 13,183Out of the Money | UALIn the Money | $7.80In the Money | $8.80In the Money | $8.30In the Money | $-0.14In the Money | 103In the Money | 3,011In the Money | |
UALOut of the Money | $0.17Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $0.01Out of the Money | 26Out of the Money | 450Out of the Money | UALIn the Money | $8.40In the Money | $10.90In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
UALOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $-0.01Out of the Money | 12Out of the Money | 22Out of the Money | UALIn the Money | $8.55In the Money | $11.85In 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 | $0.15Out of the Money | $0.12Out of the Money | $-0.02Out of the Money | 106Out of the Money | 3,587Out of the Money | UALIn the Money | $9.20In the Money | $12.20In the Money | $10.40In the Money | $0.00In the Money | ---In the Money | 386In the Money | |
UALOut of the Money | $0.06Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,342Out of the Money | UALIn the Money | $9.40In the Money | $12.85In 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 | $0.12Out of the Money | $0.07Out of the Money | $-0.11Out of the Money | 4Out of the Money | 12Out of the Money | UALIn the Money | $11.55In the Money | $12.80In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
UALOut of the Money | $0.03Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 244Out of the Money | 4,124Out of the Money | UALIn the Money | $12.05In the Money | $14.80In the Money | $11.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 1Out of the Money | 963Out of the Money | UALIn the Money | $14.00In the Money | $16.55In the Money | $15.50In the Money | $1.20In the Money | 1In 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 | 396Out of the Money | 5,203Out of the Money | UALIn the Money | $16.45In the Money | $19.90In the Money | $16.55In 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 | 252Out of the Money | UALIn the Money | $22.35In the Money | $24.00In the Money | $19.65In the Money | $0.00In the Money | ---In the Money | 6In 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 | 281Out of the Money | UALIn the Money | $26.15In the Money | $30.30In 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 | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | UALIn the Money | $31.10In the Money | $35.30In the Money | $27.39In the Money | $0.00In the Money | ---In the Money | ---In the Money |