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 | $26.10In the Money | $29.45In 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 | $22.30In the Money | $24.50In 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 | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 329Out of the Money | |
UALIn the Money | $21.35In the Money | $22.90In 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 | $0.39Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
UALIn the Money | $20.35In the Money | $20.55In the Money | $21.20In the Money | $0.00In the Money | ---In the Money | 62In the Money | UALOut of the Money | $0.01Out of the Money | $0.19Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | |
UALIn the Money | $19.30In the Money | $19.55In the Money | $20.60In the Money | $0.00In the Money | ---In the Money | 14In 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 | ---Out of the Money | 253Out of the Money | |
UALIn the Money | $18.35In the Money | $19.30In 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 | $0.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 251Out of the Money | |
UALIn the Money | $17.40In the Money | $17.55In the Money | $19.95In the Money | $0.00In the Money | ---In the Money | 140In the Money | UALOut of the Money | $0.02Out of the Money | $0.20Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,595Out of the Money | |
UALIn the Money | $16.20In the Money | $16.75In the Money | $16.83In the Money | $0.00In the Money | ---In the Money | 15In the Money | UALOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 347Out of the Money | |
UALIn the Money | $15.35In the Money | $15.55In 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 | $0.19Out 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 | $14.35In the Money | $14.75In the Money | $15.75In the Money | $0.00In the Money | ---In the Money | 102In the Money | UALOut of the Money | $0.01Out of the Money | $0.32Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 314Out of the Money | |
UALIn the Money | $13.35In the Money | $15.30In the Money | $13.90In the Money | $-0.55In the Money | 1In the Money | 25In the Money | UALOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 305Out of the Money | |
UALIn the Money | $12.40In the Money | $12.75In the Money | $13.20In the Money | $0.00In the Money | ---In the Money | 221In the Money | UALOut of the Money | $0.02Out of the Money | $0.06Out 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 | $11.40In the Money | $13.05In the Money | $12.30In the Money | $0.00In the Money | ---In the Money | 200In the Money | UALOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 550Out of the Money | |
UALIn the Money | $10.45In the Money | $10.90In the Money | $10.70In the Money | $-1.26In the Money | 13In the Money | 363In the Money | UALOut of the Money | $0.03Out of the Money | $0.28Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 412Out of the Money | |
UALIn the Money | $9.45In the Money | $9.90In the Money | $10.40In the Money | $0.00In the Money | ---In the Money | 65In the Money | UALOut of the Money | $0.04Out of the Money | $0.31Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 756Out of the Money | |
UALIn the Money | $8.55In the Money | $8.70In the Money | $9.70In the Money | $0.00In the Money | ---In the Money | 323In the Money | UALOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,435Out of the Money | |
UALIn the Money | $7.55In the Money | $7.80In the Money | $8.98In the Money | $0.00In the Money | ---In the Money | 259In the Money | UALOut of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.18Out of the Money | $0.02Out of the Money | 1Out of the Money | 1,046Out of the Money | |
UALIn the Money | $6.70In the Money | $6.85In the Money | $8.16In the Money | $0.00In the Money | ---In the Money | 144In the Money | UALOut of the Money | $0.29Out of the Money | $0.31Out of the Money | $0.18Out of the Money | $-0.07Out of the Money | 1Out of the Money | 570Out of the Money | |
UALIn the Money | $5.85In the Money | $6.05In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | 423In the Money | UALOut of the Money | $0.42Out of the Money | $0.45Out of the Money | $0.30Out of the Money | $0.00Out of the Money | 3Out of the Money | 1,992Out of the Money | |
UALIn the Money | $5.00In the Money | $5.25In the Money | $5.85In the Money | $0.00In the Money | ---In the Money | 544In the Money | UALOut of the Money | $0.60Out of the Money | $0.63Out of the Money | $0.55Out of the Money | $0.13Out of the Money | 8Out of the Money | 1,371Out of the Money | |
UALIn the Money | $4.65In the Money | $4.75In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 4In the Money | UALOut of the Money | $0.70Out of the Money | $0.74Out of the Money | $0.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
UALIn the Money | $4.25In the Money | $4.40In the Money | $4.28In the Money | $-0.89In the Money | 1In the Money | 332In the Money | UALOut of the Money | $0.84Out of the Money | $0.88Out of the Money | $0.80Out of the Money | $0.12Out of the Money | 2Out of the Money | 2,853Out of the Money | |
UALIn the Money | $3.90In the Money | $4.05In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | UALNear the Money | $0.98Near the Money | $1.01Near the Money | $0.72Near the Money | $0.00Near the Money | ---Near the Money | 276Near the Money | |
UALIn the Money | $3.55In the Money | $3.70In the Money | $3.76In the Money | $-0.62In the Money | 2In the Money | 2,274In the Money | UALNear the Money | $1.15Near the Money | $1.19Near the Money | $1.10Near the Money | $0.25Near the Money | 14Near the Money | 3,221Near the Money | |
UALIn the Money | $3.25In the Money | $3.35In the Money | $3.71In the Money | $-0.09In the Money | 4In the Money | 178In the Money | UALNear the Money | $1.31Near the Money | $1.36Near the Money | $1.03Near the Money | $0.00Near the Money | ---Near the Money | 213Near the Money | |
UALIn the Money | $2.95In the Money | $3.05In the Money | $3.07In the Money | $-0.63In the Money | 2In the Money | 2,748In the Money | UALNear the Money | $1.52Near the Money | $1.56Near the Money | $1.31Near the Money | $0.13Near the Money | 10Near the Money | 3,662Near the Money | |
UALIn the Money | $2.67In the Money | $2.77In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | UALNear the Money | $1.73Near the Money | $1.79Near the Money | $1.76Near the Money | $0.41Near the Money | 8Near the Money | 77Near the Money | |
UALUnderlying issue's last price | $2.40Underlying issue's last price | $2.53Underlying issue's last price | $2.64Underlying issue's last price | $-0.66Underlying issue's last price | 3Underlying issue's last price | 361Underlying issue's last price | Filter Table By Strike Price of$47.00Underlying issue's last price | UALUnderlying issue's last price | $1.96Underlying issue's last price | $2.03Underlying issue's last price | $2.01Underlying issue's last price | $0.35Underlying issue's last price | 15Underlying issue's last price | 3,096Underlying issue's last price |
UALNear the Money | $2.22Near the Money | $2.26Near the Money | $2.20Near the Money | $-0.60Near the Money | 6Near the Money | 122Near the Money | UALIn the Money | $2.25In the Money | $2.29In the Money | $2.10In the Money | $0.21In the Money | 1In the Money | 199In the Money | |
UALNear the Money | $1.99Near the Money | $2.04Near the Money | $1.98Near the Money | $-0.55Near the Money | 51Near the Money | 861Near the Money | UALIn the Money | $2.52In the Money | $2.57In the Money | $2.55In the Money | $0.62In the Money | 31In the Money | 1,750In the Money | |
UALNear the Money | $1.78Near the Money | $1.83Near the Money | $1.79Near the Money | $-0.45Near the Money | 13Near the Money | 264Near the Money | UALIn the Money | $2.80In the Money | $2.86In the Money | $2.68In the Money | $0.47In the Money | 18In the Money | 898In the Money | |
UALNear the Money | $1.58Near the Money | $1.62Near the Money | $1.57Near the Money | $-0.44Near the Money | 8Near the Money | 1,152Near the Money | UALIn the Money | $3.10In the Money | $3.20In the Money | $2.83In the Money | $0.32In the Money | 17In the Money | 3,002In the Money | |
UALNear the Money | $1.33Near the Money | $1.42Near the Money | $1.54Near the Money | $-0.37Near the Money | 33Near the Money | 252Near the Money | UALIn the Money | $3.35In the Money | $3.50In the Money | $3.20In the Money | $0.40In the Money | 1In the Money | 379In the Money | |
UALNear the Money | $1.21Near the Money | $1.26Near the Money | $1.25Near the Money | $-0.35Near the Money | 223Near the Money | 9,082Near the Money | UALIn the Money | $3.65In the Money | $3.85In the Money | $3.49In the Money | $0.49In the Money | 12In the Money | 6,500In the Money | |
UALOut of the Money | $0.90Out of the Money | $0.97Out of the Money | $0.96Out of the Money | $-0.29Out of the Money | 5Out of the Money | 168Out of the Money | UALIn the Money | $4.40In the Money | $4.55In the Money | $3.75In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
UALOut of the Money | $0.68Out of the Money | $0.74Out of the Money | $0.94Out of the Money | $-0.01Out of the Money | 5Out of the Money | 793Out of the Money | UALIn the Money | $5.15In the Money | $5.30In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 44In the Money | |
UALOut of the Money | $0.61Out of the Money | $0.65Out of the Money | $0.63Out of the Money | $-0.21Out of the Money | 3Out of the Money | 5,855Out of the Money | UALIn the Money | $5.55In the Money | $5.70In the Money | $5.51In the Money | $0.98In the Money | 5In the Money | 6,579In the Money | |
UALOut of the Money | $0.52Out of the Money | $0.56Out of the Money | $0.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 184Out of the Money | UALIn the Money | $6.00In the Money | $6.15In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.37Out of the Money | $0.43Out of the Money | $0.49Out of the Money | $-0.02Out of the Money | 5Out of the Money | 92Out of the Money | UALIn the Money | $6.85In the Money | $7.25In the Money | $6.08In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
UALOut of the Money | $0.27Out of the Money | $0.32Out of the Money | $0.34Out of the Money | $-0.07Out of the Money | 35Out of the Money | 13,200Out of the Money | UALIn the Money | $6.80In the Money | $7.95In the Money | $7.65In the Money | $0.49In the Money | 1In the Money | 3,013In the Money | |
UALOut of the Money | $0.20Out of the Money | $0.24Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 445Out of the Money | UALIn the Money | $8.65In the Money | $9.25In 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 | $0.19Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | UALIn the Money | $8.65In the Money | $10.10In 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 | $0.17Out of the Money | $0.14Out of the Money | $-0.08Out of the Money | 1Out of the Money | 3,592Out of the Money | UALIn the Money | $9.90In the Money | $10.75In the Money | $9.25In the Money | $0.00In the Money | ---In the Money | 386In the Money | |
UALOut of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.12Out of the Money | $-0.05Out of the Money | 1Out of the Money | 1,341Out of the Money | UALIn the Money | $9.05In the Money | $11.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.05Out of the Money | $0.12Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | UALIn the Money | $11.30In the Money | $11.75In 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 | $-0.01Out of the Money | 1Out of the Money | 4,111Out of the Money | UALIn the Money | $11.10In the Money | $13.45In the Money | $11.25In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
UALOut of the Money | $0.01Out of the Money | $0.30Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 963Out of the Money | UALIn the Money | $14.85In the Money | $15.25In the Money | $14.30In the Money | $0.00In the Money | ---In the Money | 16In 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 | ---Out of the Money | 5,203Out of the Money | UALIn the Money | $17.30In the Money | $18.85In 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 | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 252Out of the Money | UALIn the Money | $22.30In the Money | $22.80In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 281Out of the Money | UALIn the Money | $27.25In the Money | $27.85In 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 | $32.00In the Money | $33.10In the Money | $27.39In the Money | $0.00In the Money | ---In the Money | ---In the Money |