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 | $25.15In 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 | $22.00In the Money | $22.25In 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 | $21.05In the Money | $21.15In 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 | $19.20In the Money | $20.15In 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 | $18.70In the Money | $19.25In 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 | $18.05In the Money | $18.15In 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 | $17.00In the Money | $17.20In 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 | $16.05In 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 | $15.05In the Money | $15.20In 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 | $14.05In 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 | $13.05In the Money | $13.60In 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 | $12.10In the Money | $12.25In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,555Out of the Money | |
UALIn the Money | $11.10In the Money | $11.85In 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 | ---Out of the Money | 550Out of the Money | |
UALIn the Money | $9.30In the Money | $10.25In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 365In the Money | UALOut of the Money | $0.01Out 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 | $9.15In the Money | $9.30In 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 | 112Out of the Money | 754Out of the Money | |
UALIn the Money | $8.20In the Money | $8.35In 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 | 104Out of the Money | 2,446Out of the Money | |
UALIn the Money | $7.30In the Money | $7.45In the Money | $7.28In the Money | $0.00In the Money | ---In the Money | 252In the Money | UALOut of the Money | $0.22Out of the Money | $0.25Out of the Money | $0.24Out of the Money | $-0.01Out of the Money | 40Out of the Money | 1,119Out of the Money | |
UALIn the Money | $6.40In the Money | $6.55In the Money | $8.16In the Money | $0.00In the Money | ---In the Money | 144In the Money | UALOut of the Money | $0.33Out 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 | $5.55In the Money | $5.70In the Money | $5.60In the Money | $-1.15In the Money | 1In the Money | 423In the Money | UALOut of the Money | $0.48Out of the Money | $0.53Out of the Money | $0.51Out of the Money | $0.00Out of the Money | 21Out of the Money | 1,997Out of the Money | |
UALIn the Money | $4.80In the Money | $4.90In the Money | $4.88In the Money | $-0.97In the Money | 4In the Money | 544In the Money | UALOut of the Money | $0.69Out of the Money | $0.74Out of the Money | $0.74Out of the Money | $0.02Out of the Money | 96Out of the Money | 1,401Out of the Money | |
UALIn the Money | $4.40In the Money | $4.50In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 15In the Money | UALOut of the Money | $0.82Out of the Money | $0.86Out of the Money | $0.84Out of the Money | $0.02Out of the Money | 13Out of the Money | 36Out of the Money | |
UALIn the Money | $4.05In the Money | $4.15In the Money | $4.20In the Money | $-0.08In the Money | 2In the Money | 332In the Money | UALOut of the Money | $0.97Out of the Money | $1.02Out of the Money | $1.00Out of the Money | $0.01Out of the Money | 42Out of the Money | 2,863Out of the Money | |
UALIn the Money | $3.70In the Money | $3.85In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | UALNear the Money | $1.12Near the Money | $1.19Near the Money | $1.18Near the Money | $0.04Near the Money | 5Near the Money | 294Near the Money | |
UALIn the Money | $3.40In the Money | $3.50In the Money | $3.55In the Money | $0.00In the Money | ---In the Money | 2,288In the Money | UALNear the Money | $1.31Near the Money | $1.37Near the Money | $1.33Near the Money | $-0.02Near the Money | 16Near the Money | 3,662Near the Money | |
UALIn the Money | $3.10In the Money | $3.20In the Money | $2.98In the Money | $0.00In the Money | ---In the Money | 183In the Money | UALNear the Money | $1.51Near the Money | $1.56Near the Money | $1.62Near the Money | $0.07Near the Money | 23Near the Money | 229Near the Money | |
UALIn the Money | $2.85In the Money | $2.91In the Money | $2.79In the Money | $-0.07In the Money | 22In the Money | 2,751In the Money | UALNear the Money | $1.73Near the Money | $1.78Near the Money | $1.71Near the Money | $0.07Near the Money | 52Near the Money | 3,707Near the Money | |
UALIn the Money | $2.59In the Money | $2.65In the Money | $2.64In the Money | $0.01In the Money | 19In the Money | 13In the Money | UALNear the Money | $1.99Near the Money | $2.01Near the Money | $2.00Near the Money | $0.05Near the Money | 75Near the Money | 164Near the Money | |
UALUnderlying issue's last price | $2.34Underlying issue's last price | $2.40Underlying issue's last price | $2.39Underlying issue's last price | $0.03Underlying issue's last price | 117Underlying issue's last price | 426Underlying issue's last price | Filter Table By Strike Price of$47.00Underlying issue's last price | UALUnderlying issue's last price | $2.24Underlying issue's last price | $2.28Underlying issue's last price | $2.24Underlying issue's last price | $0.01Underlying issue's last price | 381Underlying issue's last price | 3,340Underlying issue's last price |
UALNear the Money | $2.10Near the Money | $2.14Near the Money | $2.13Near the Money | $0.09Near the Money | 122Near the Money | 285Near the Money | UALIn the Money | $2.47In the Money | $2.53In the Money | $2.50In the Money | $0.02In the Money | 36In the Money | 406In the Money | |
UALNear the Money | $1.88Near the Money | $1.93Near the Money | $1.95Near the Money | $0.09Near the Money | 48Near the Money | 950Near the Money | UALIn the Money | $2.76In the Money | $2.82In the Money | $2.81In the Money | $0.07In the Money | 21In the Money | 1,986In the Money | |
UALNear the Money | $1.67Near the Money | $1.73Near the Money | $1.75Near the Money | $0.10Near the Money | 16Near the Money | 438Near the Money | UALIn the Money | $3.00In the Money | $3.15In the Money | $3.14In the Money | $0.14In the Money | 1In the Money | 896In the Money | |
UALNear the Money | $1.48Near the Money | $1.54Near the Money | $1.45Near the Money | $0.00Near the Money | 38Near the Money | 1,220Near the Money | UALIn the Money | $3.35In the Money | $3.45In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 2,994In the Money | |
UALNear the Money | $1.32Near the Money | $1.37Near the Money | $1.35Near the Money | $0.05Near the Money | 1Near the Money | 307Near the Money | UALIn the Money | $3.65In the Money | $3.80In the Money | $3.80In the Money | $0.60In the Money | 5In the Money | 379In the Money | |
UALNear the Money | $1.16Near the Money | $1.21Near the Money | $1.23Near the Money | $0.08Near the Money | 245Near the Money | 9,177Near the Money | UALIn the Money | $4.00In the Money | $4.10In the Money | $4.01In the Money | $-0.01In the Money | 46In the Money | 6,415In the Money | |
UALOut of the Money | $0.89Out of the Money | $0.95Out of the Money | $0.90Out of the Money | $0.03Out of the Money | 48Out of the Money | 173Out of the Money | UALIn the Money | $4.75In the Money | $4.85In 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 | $0.73Out of the Money | $0.72Out of the Money | $0.08Out of the Money | 51Out of the Money | 838Out of the Money | UALIn the Money | $5.50In the Money | $5.65In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 44In the Money | |
UALOut of the Money | $0.58Out of the Money | $0.64Out of the Money | $0.63Out of the Money | $0.04Out of the Money | 190Out of the Money | 5,845Out of the Money | UALIn the Money | $5.90In the Money | $6.05In the Money | $5.95In the Money | $-0.07In the Money | 2In the Money | 6,577In the Money | |
UALOut of the Money | $0.50Out of the Money | $0.56Out of the Money | $0.57Out of the Money | $0.06Out of the Money | 54Out of the Money | 203Out of the Money | UALIn the Money | $5.70In the Money | $6.45In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.36Out of the Money | $0.42Out of the Money | $0.40Out of the Money | $0.05Out of the Money | 13Out of the Money | 96Out of the Money | UALIn the Money | $7.20In the Money | $7.35In the Money | $7.30In the Money | $1.22In the Money | 14In the Money | 3In the Money | |
UALOut of the Money | $0.27Out of the Money | $0.31Out of the Money | $0.27Out of the Money | $0.00Out of the Money | 271Out of the Money | 13,183Out of the Money | UALIn the Money | $8.10In the Money | $8.25In the Money | $8.41In the Money | $-0.03In the Money | 100In the Money | 3,011In the Money | |
UALOut of the Money | $0.19Out of the Money | $0.24Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 450Out of the Money | UALIn the Money | $9.00In the Money | $10.45In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
UALOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | UALIn the Money | $9.95In the Money | $10.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $-0.01Out of the Money | 103Out of the Money | 3,587Out of the Money | UALIn the Money | $10.45In the Money | $10.60In 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 | $0.14Out 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 | $10.95In the Money | $11.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.07Out of the Money | $-0.11Out of the Money | 4Out of the Money | 12Out of the Money | UALIn the Money | $11.85In the Money | $12.10In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
UALOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 190Out of the Money | 4,124Out of the Money | UALIn the Money | $12.70In the Money | $13.05In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 963Out of the Money | UALIn the Money | $15.40In the Money | $15.55In 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 | $0.03Out 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 | $17.60In the Money | $18.25In 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 | $22.65In the Money | $24.05In 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 | $27.60In the Money | $28.25In 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 | $32.80In the Money | $33.20In the Money | $27.39In the Money | $0.00In the Money | ---In the Money | ---In the Money |