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 | $27.15In 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 | $21.85In the Money | $23.10In 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 | $20.70In the Money | $21.60In 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 | $0.44Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
UALIn the Money | $19.90In the Money | $20.05In 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 | $18.75In the Money | $19.05In 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 | $17.90In the Money | $18.05In the Money | $23.85In the Money | $0.00In the Money | ---In the Money | 78In 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 | ---Out of the Money | 251Out of the Money | |
UALIn the Money | $16.85In the Money | $17.05In 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 | $0.03Out 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 | $15.75In the Money | $16.20In 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 | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 347Out of the Money | |
UALIn the Money | $14.90In the Money | $15.05In 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 | $0.03Out 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 | $13.35In the Money | $14.10In 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 | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 314Out of the Money | |
UALIn the Money | $12.90In the Money | $13.05In 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 | $0.04Out of the Money | $0.00Out of the Money | 5Out of the Money | 305Out of the Money | |
UALIn the Money | $11.95In the Money | $12.10In 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 | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 4Out of the Money | 1,555Out of the Money | |
UALIn the Money | $10.95In the Money | $11.10In 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 | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 81Out of the Money | 550Out of the Money | |
UALIn the Money | $10.00In the Money | $10.15In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 365In the Money | UALOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 412Out of the Money | |
UALIn the Money | $9.05In the Money | $9.20In the Money | $10.40In the Money | $0.00In the Money | ---In the Money | 65In the Money | UALOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.01Out of the Money | 120Out of the Money | 754Out of the Money | |
UALIn the Money | $8.05In the Money | $8.25In 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 | $0.18Out of the Money | $0.00Out of the Money | 106Out of the Money | 2,446Out of the Money | |
UALIn the Money | $7.00In the Money | $7.35In the Money | $7.28In the Money | $0.00In the Money | ---In the Money | 252In the Money | UALOut of the Money | $0.23Out of the Money | $0.25Out of the Money | $0.24Out of the Money | $-0.01Out of the Money | 50Out of the Money | 1,119Out of the Money | |
UALIn the Money | $6.30In the Money | $6.40In the Money | $8.16In the Money | $0.00In the Money | ---In the Money | 144In the Money | UALOut of the Money | $0.34Out of the Money | $0.37Out of the Money | $0.34Out of the Money | $-0.02Out of the Money | 71Out of the Money | 789Out of the Money | |
UALIn the Money | $5.45In the Money | $5.55In 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 | $0.54Out of the Money | $0.52Out of the Money | $0.01Out of the Money | 22Out of the Money | 1,997Out of the Money | |
UALIn the Money | $4.70In the Money | $4.80In 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 | $0.76Out of the Money | $0.73Out of the Money | $0.01Out of the Money | 104Out of the Money | 1,401Out of the Money | |
UALIn the Money | $4.30In 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 | $0.89Out of the Money | $0.87Out of the Money | $0.05Out of the Money | 15Out of the Money | 36Out of the Money | |
UALIn the Money | $3.95In 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 | $1.07Near the Money | $0.08Near the Money | 48Near the Money | 2,863Near the Money | |
UALIn the Money | $3.65In the Money | $3.75In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | UALNear the Money | $1.18Near the Money | $1.21Near the Money | $1.18Near the Money | $0.04Near the Money | 7Near the Money | 294Near the Money | |
UALIn the Money | $3.30In 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 | $1.40Near the Money | $1.38Near the Money | $0.03Near the Money | 21Near the Money | 3,662Near the Money | |
UALIn the Money | $3.05In the Money | $3.15In the Money | $2.98In the Money | $0.00In the Money | ---In the Money | 183In the Money | UALNear the Money | $1.58Near the Money | $1.62Near the Money | $1.60Near the Money | $0.05Near the Money | 44Near the Money | 229Near the Money | |
UALIn the Money | $2.78In the Money | $2.82In the Money | $2.77In the Money | $-0.09In the Money | 28In the Money | 2,751In the Money | UALNear the Money | $1.81Near the Money | $1.83Near the Money | $1.85Near the Money | $0.21Near the Money | 64Near the Money | 3,707Near the Money | |
UALUnderlying issue's last price | $2.52Underlying issue's last price | $2.57Underlying issue's last price | $2.64Underlying issue's last price | $0.01Underlying issue's last price | 19Underlying 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 | $2.07Underlying issue's last price | $2.04Underlying issue's last price | $0.09Underlying issue's last price | 123Underlying issue's last price | 164Underlying issue's last price |
UALNear the Money | $2.28Near the Money | $2.31Near the Money | $2.31Near the Money | $-0.05Near the Money | 256Near the Money | 426Near the Money | UALIn the Money | $2.31In the Money | $2.33In the Money | $2.28In the Money | $0.05In the Money | 403In the Money | 3,340In the Money | |
UALNear the Money | $2.05Near the Money | $2.08Near the Money | $2.09Near the Money | $0.05Near the Money | 124Near the Money | 285Near the Money | UALIn the Money | $2.58In the Money | $2.61In the Money | $2.55In the Money | $0.07In the Money | 46In the Money | 406In the Money | |
UALNear the Money | $1.81Near the Money | $1.86Near the Money | $1.82Near the Money | $-0.04Near the Money | 53Near the Money | 950Near the Money | UALIn the Money | $2.84In the Money | $2.91In the Money | $2.92In the Money | $0.18In the Money | 22In the Money | 1,986In the Money | |
UALNear the Money | $1.63Near the Money | $1.67Near the Money | $1.69Near the Money | $0.04Near the Money | 40Near the Money | 438Near the Money | UALIn the Money | $3.10In the Money | $3.20In the Money | $3.14In the Money | $0.14In the Money | 1In the Money | 896In the Money | |
UALNear the Money | $1.45Near the Money | $1.52Near the Money | $1.48Near the Money | $0.03Near the Money | 43Near 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 | $1.28Near the Money | $1.32Near the Money | $1.34Near the Money | $0.04Near the Money | 2Near the Money | 307Near the Money | UALIn the Money | $3.75In the Money | $3.85In the Money | $3.80In the Money | $0.60In the Money | 5In the Money | 379In the Money | |
UALOut of the Money | $1.13Out of the Money | $1.18Out of the Money | $1.17Out of the Money | $0.02Out of the Money | 2,421Out of the Money | 9,177Out of the Money | UALIn the Money | $4.10In the Money | $4.20In the Money | $4.15In the Money | $0.13In the Money | 55In the Money | 6,415In the Money | |
UALOut of the Money | $0.87Out of the Money | $0.92Out of the Money | $0.87Out of the Money | $0.00Out of the Money | 49Out of the Money | 173Out of the Money | UALIn the Money | $4.85In the Money | $4.95In the Money | $4.72In the Money | $0.00In the Money | ---In the Money | 32In the Money | |
UALOut of the Money | $0.66Out of the Money | $0.69Out of the Money | $0.66Out of the Money | $0.02Out of the Money | 357Out of the Money | 838Out of the Money | UALIn the Money | $5.60In the Money | $5.75In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 44In the Money | |
UALOut of the Money | $0.57Out of the Money | $0.61Out of the Money | $0.60Out of the Money | $0.01Out of the Money | 237Out of the Money | 5,845Out of the Money | UALIn the Money | $6.00In the Money | $6.15In the Money | $5.95In the Money | $-0.07In the Money | 2In the Money | 6,577In the Money | |
UALOut of the Money | $0.49Out of the Money | $0.54Out of the Money | $0.52Out of the Money | $0.01Out of the Money | 99Out of the Money | 203Out of the Money | UALIn the Money | $6.45In the Money | $6.60In the Money | $6.45In the Money | $1.45In the Money | 1In the Money | ---In the Money | |
UALOut of the Money | $0.36Out of the Money | $0.40Out of the Money | $0.40Out of the Money | $0.05Out of the Money | 13Out of the Money | 96Out of the Money | UALIn the Money | $7.30In the Money | $7.50In the Money | $7.36In the Money | $1.28In the Money | 15In the Money | 3In the Money | |
UALOut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.27Out of the Money | $0.00Out of the Money | 4,295Out of the Money | 13,183Out of the Money | UALIn the Money | $8.20In the Money | $8.35In the Money | $8.30In the Money | $-0.14In the Money | 103In the Money | 3,011In the Money | |
UALOut of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $0.01Out of the Money | 25Out of the Money | 450Out of the Money | UALIn the Money | $9.10In the Money | $9.30In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
UALOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $-0.01Out of the Money | 6Out of the Money | 22Out of the Money | UALIn the Money | $10.10In the Money | $10.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.02Out of the Money | 105Out of the Money | 3,587Out of the Money | UALIn the Money | $10.05In the Money | $10.70In the Money | $10.40In the Money | $0.00In the Money | ---In the Money | 386In the Money | |
UALOut of the Money | $0.10Out of the Money | $0.13Out 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 | $10.40In the Money | $11.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.11Out of the Money | 4Out of the Money | 12Out of the Money | UALIn the Money | $12.00In the Money | $12.25In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
UALOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 240Out of the Money | 4,124Out of the Money | UALIn the Money | $12.40In the Money | $13.15In the Money | $11.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 963Out of the Money | UALIn the Money | $15.45In the Money | $15.65In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 395Out of the Money | 5,203Out of the Money | UALIn the Money | $18.00In the Money | $19.30In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 252Out of the Money | UALIn the Money | $22.85In the Money | $23.25In 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 | $27.65In the Money | $28.50In 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 | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | UALIn the Money | $32.85In the Money | $33.35In the Money | $27.39In the Money | $0.00In the Money | ---In the Money | ---In the Money |