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 | $26.20In the Money | $30.15In 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 | $21.90In the Money | $24.95In 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 | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 329Out of the Money | |
UALIn the Money | $22.20In the Money | $23.60In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
UALIn the Money | $21.15In the Money | $21.55In 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 | $0.44Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | |
UALIn the Money | $20.20In the Money | $20.50In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 253Out of the Money | |
UALIn the Money | $19.20In the Money | $19.50In 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 | $0.23Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 251Out of the Money | |
UALIn the Money | $17.30In the Money | $19.00In 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 | $0.04Out 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 | $18.55In 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 | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 347Out of the Money | |
UALIn the Money | $16.20In the Money | $17.00In the Money | $16.80In the Money | $0.00In the Money | ---In the Money | 35In the Money | UALOut of the Money | $0.01Out of the Money | $0.24Out 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 | $13.40In the Money | $15.80In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 314Out of the Money | |
UALIn the Money | $13.20In the Money | $15.90In the Money | $15.15In the Money | $0.00In the Money | ---In the Money | 25In the Money | UALOut of the Money | $0.02Out of the Money | $0.45Out 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 | $13.65In the Money | $13.20In the Money | $0.00In the Money | ---In the Money | 221In the Money | UALOut of the Money | $0.03Out 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 | $12.30In the Money | $12.45In 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 | $0.15Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 3Out of the Money | 553Out of the Money | |
UALIn the Money | $11.25In the Money | $13.40In the Money | $11.96In the Money | $0.00In the Money | ---In the Money | 363In the Money | UALOut of the Money | $0.05Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 412Out of the Money | |
UALIn the Money | $9.40In the Money | $10.90In the Money | $10.40In the Money | $0.00In the Money | ---In the Money | 65In the Money | UALOut of the Money | $0.07Out of the Money | $0.29Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 1Out of the Money | 756Out of the Money | |
UALIn the Money | $9.35In the Money | $9.55In the Money | $9.70In the Money | $0.00In the Money | ---In the Money | 323In the Money | UALOut of the Money | $0.08Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $0.00Out of the Money | 1,004Out of the Money | 1,504Out of the Money | |
UALIn the Money | $8.40In the Money | $9.45In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 255In the Money | UALOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $-0.02Out of the Money | 8Out of the Money | 1,055Out of the Money | |
UALIn the Money | $7.50In the Money | $8.05In the Money | $8.16In the Money | $0.00In the Money | ---In the Money | 144In the Money | UALOut of the Money | $0.24Out of the Money | $0.27Out of the Money | $0.25Out of the Money | $-0.03Out of the Money | 4Out of the Money | 569Out of the Money | |
UALIn the Money | $6.60In the Money | $6.75In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | 423In the Money | UALOut of the Money | $0.34Out of the Money | $0.37Out of the Money | $0.36Out of the Money | $-0.05Out of the Money | 24Out of the Money | 1,999Out of the Money | |
UALIn the Money | $5.75In the Money | $6.60In the Money | $5.85In the Money | $-0.07In the Money | 8In the Money | 542In the Money | UALOut of the Money | $0.48Out of the Money | $0.51Out of the Money | $0.53Out of the Money | $-0.04Out of the Money | 12Out of the Money | 1,362Out of the Money | |
UALIn the Money | $5.35In the Money | $6.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UALOut of the Money | $0.56Out of the Money | $0.60Out of the Money | $0.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
UALIn the Money | $4.95In the Money | $5.10In the Money | $4.80In the Money | $-0.22In the Money | 2In the Money | 330In the Money | UALOut of the Money | $0.66Out of the Money | $0.71Out of the Money | $0.74Out of the Money | $0.00Out of the Money | 12Out of the Money | 2,843Out of the Money | |
UALIn the Money | $4.55In the Money | $4.70In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | UALOut of the Money | $0.78Out of the Money | $0.82Out of the Money | $0.82Out of the Money | $-0.05Out of the Money | 181Out of the Money | 96Out of the Money | |
UALIn the Money | $4.20In the Money | $4.30In the Money | $4.40In the Money | $0.00In the Money | 1In the Money | 2,273In the Money | UALOut of the Money | $0.91Out of the Money | $0.96Out of the Money | $0.94Out of the Money | $-0.01Out of the Money | 176Out of the Money | 3,253Out of the Money | |
UALIn the Money | $3.85In the Money | $3.95In the Money | $3.80In the Money | $-0.10In the Money | 29In the Money | 173In the Money | UALNear the Money | $1.05Near the Money | $1.11Near the Money | $1.10Near the Money | $-0.06Near the Money | 1Near the Money | 199Near the Money | |
UALIn the Money | $3.55In the Money | $3.65In the Money | $3.40In the Money | $-0.25In the Money | 5In the Money | 2,749In the Money | UALNear the Money | $1.21Near the Money | $1.27Near the Money | $1.30Near the Money | $0.02Near the Money | 38Near the Money | 3,623Near the Money | |
UALIn the Money | $3.20In the Money | $3.30In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | UALNear the Money | $1.40Near the Money | $1.46Near the Money | $1.50Near the Money | $-0.01Near the Money | 8Near the Money | 71Near the Money | |
UALIn the Money | $2.93In the Money | $3.05In the Money | $2.96In the Money | $-0.14In the Money | 1In the Money | 360In the Money | UALNear the Money | $1.59Near the Money | $1.66Near the Money | $1.66Near the Money | $-0.07Near the Money | 17Near the Money | 3,080Near the Money | |
UALIn the Money | $2.66In the Money | $2.69In the Money | $2.60In the Money | $-0.18In the Money | 36In the Money | 93In the Money | UALNear the Money | $1.83Near the Money | $1.87Near the Money | $1.89Near the Money | $-0.05Near the Money | 36Near the Money | 169Near the Money | |
UALUnderlying issue's last price | $2.40Underlying issue's last price | $2.44Underlying issue's last price | $2.33Underlying issue's last price | $-0.22Underlying issue's last price | 84Underlying issue's last price | 802Underlying issue's last price | Filter Table By Strike Price of$48.00Underlying issue's last price | UALUnderlying issue's last price | $2.07Underlying issue's last price | $2.10Underlying issue's last price | $2.11Underlying issue's last price | $0.02Underlying issue's last price | 53Underlying issue's last price | 1,704Underlying issue's last price |
UALNear the Money | $2.15Near the Money | $2.19Near the Money | $2.10Near the Money | $-0.19Near the Money | 62Near the Money | 243Near the Money | UALIn the Money | $2.32In the Money | $2.35In the Money | $2.38In the Money | $-0.01In the Money | 243In the Money | 671In the Money | |
UALNear the Money | $1.92Near the Money | $1.96Near the Money | $1.91Near the Money | $-0.18Near the Money | 66Near the Money | 1,148Near the Money | UALIn the Money | $2.59In the Money | $2.63In the Money | $2.67In the Money | $0.01In the Money | 1,216In the Money | 1,845In the Money | |
UALNear the Money | $1.71Near the Money | $1.77Near the Money | $1.93Near the Money | $-0.03Near the Money | 9Near the Money | 249Near the Money | UALIn the Money | $2.86In the Money | $2.92In the Money | $2.98In the Money | $0.04In the Money | 2In the Money | 379In the Money | |
UALNear the Money | $1.51Near the Money | $1.57Near the Money | $1.48Near the Money | $-0.23Near the Money | 81Near the Money | 9,384Near the Money | UALIn the Money | $3.15In the Money | $3.25In the Money | $3.27In the Money | $0.02In the Money | 1,354In the Money | 7,779In the Money | |
UALNear the Money | $1.16Near the Money | $1.24Near the Money | $1.16Near the Money | $-0.13Near the Money | 41Near the Money | 106Near the Money | UALIn the Money | $3.80In the Money | $3.90In the Money | $4.05In the Money | $0.00In the Money | 1In the Money | 7In the Money | |
UALOut of the Money | $0.86Out of the Money | $0.96Out of the Money | $0.86Out of the Money | $-0.21Out of the Money | 11Out of the Money | 626Out of the Money | UALIn the Money | $4.50In the Money | $4.65In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 44In the Money | |
UALOut of the Money | $0.74Out of the Money | $0.82Out of the Money | $0.78Out of the Money | $-0.12Out of the Money | 1,870Out of the Money | 7,004Out of the Money | UALIn the Money | $4.90In the Money | $5.05In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 6,581In the Money | |
UALOut of the Money | $0.64Out of the Money | $0.72Out of the Money | $0.69Out of the Money | $-0.06Out of the Money | 68Out of the Money | 99Out of the Money | UALIn the Money | $5.30In the Money | $5.45In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
UALOut of the Money | $0.50Out of the Money | $0.55Out of the Money | $0.51Out of the Money | $-0.09Out of the Money | 1Out of the Money | 92Out of the Money | UALIn the Money | $5.95In the Money | $7.25In the Money | $6.08In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
UALOut of the Money | $0.36Out of the Money | $0.42Out of the Money | $0.41Out of the Money | $-0.05Out of the Money | 69Out of the Money | 13,204Out of the Money | UALIn the Money | $6.95In the Money | $7.15In the Money | $7.16In the Money | $0.00In the Money | ---In the Money | 3,013In the Money | |
UALOut of the Money | $0.23Out of the Money | $0.32Out of the Money | $0.26Out of the Money | $-0.16Out of the Money | 2Out of the Money | 446Out of the Money | UALIn the Money | $7.85In the Money | $8.05In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
UALOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | UALIn the Money | $7.90In the Money | $9.45In 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 | $0.19Out of the Money | $-0.03Out of the Money | 87Out of the Money | 3,518Out of the Money | UALIn the Money | $9.25In the Money | $9.50In the Money | $9.25In the Money | $0.00In the Money | ---In the Money | 386In the Money | |
UALOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,341Out of the Money | UALIn the Money | $8.85In the Money | $10.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.09Out of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | UALIn the Money | $10.70In the Money | $10.95In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
UALOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.06Out of the Money | 9Out of the Money | 4,109Out of the Money | UALIn the Money | $10.95In the Money | $11.90In the Money | $11.25In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
UALOut of the Money | $0.02Out of the Money | $0.24Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 964Out of the Money | UALIn the Money | $12.80In the Money | $15.85In the Money | $13.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 1Out of the Money | 5,204Out of the Money | UALIn the Money | $15.80In the Money | $17.85In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 252Out of the Money | UALIn the Money | $21.20In the Money | $22.90In 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 | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 281Out of the Money | UALIn the Money | $25.35In the Money | $27.75In 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 | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | UALIn the Money | $30.55In the Money | $33.35In the Money | $27.39In the Money | $0.00In the Money | ---In the Money | ---In the Money |