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 | $26.70In the Money | $30.60In 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 | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | |
UALIn the Money | $23.30In the Money | $24.75In 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 | $0.25Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 329Out of the Money | |
UALIn the Money | $22.65In the Money | $22.85In 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 | $0.18Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
UALIn the Money | $20.60In the Money | $22.00In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | |
UALIn the Money | $20.60In the Money | $21.00In the Money | $20.60In the Money | $1.40In the Money | 4In the Money | 14In the Money | UALOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 253Out of the Money | |
UALIn the Money | $18.65In the Money | $19.85In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 251Out of the Money | |
UALIn the Money | $18.20In the Money | $18.90In 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 | $16.30In the Money | $19.25In 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 | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 347Out of the Money | |
UALIn the Money | $14.50In the Money | $16.85In 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 | $15.35In the Money | $16.85In the Money | $15.75In the Money | $0.75In the Money | 11In the Money | 100In the Money | UALOut of the Money | $0.02Out of the Money | $0.24Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 314Out of the Money | |
UALIn the Money | $12.70In the Money | $14.90In 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 | $0.25Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 305Out of the Money | |
UALIn the Money | $13.35In the Money | $15.00In 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 | $0.26Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,516Out of the Money | |
UALIn the Money | $12.30In the Money | $14.70In 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 | $0.27Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 267Out of the Money | 517Out of the Money | |
UALIn the Money | $11.75In the Money | $11.95In 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 | $0.16Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 418Out of the Money | |
UALIn the Money | $8.75In the Money | $12.00In the Money | $10.96In the Money | $0.00In the Money | ---In the Money | 62In the Money | UALOut of the Money | $0.09Out of the Money | $0.30Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 757Out of the Money | |
UALIn the Money | $9.00In the Money | $10.05In 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 | $0.17Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,503Out of the Money | |
UALIn the Money | $8.40In the Money | $10.75In the Money | $8.70In the Money | $0.28In the Money | 1In the Money | 256In the Money | UALOut of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.21Out of the Money | $-0.01Out of the Money | 21Out of the Money | 1,054Out of the Money | |
UALIn the Money | $7.90In the Money | $9.15In the Money | $8.16In the Money | $0.00In the Money | ---In the Money | 144In the Money | UALOut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.27Out of the Money | $-0.01Out of the Money | 5Out of the Money | 568Out of the Money | |
UALIn the Money | $7.10In the Money | $7.25In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | 423In the Money | UALOut of the Money | $0.37Out of the Money | $0.41Out of the Money | $0.37Out of the Money | $-0.01Out of the Money | 1Out of the Money | 1,999Out of the Money | |
UALIn the Money | $6.25In the Money | $6.40In the Money | $6.42In the Money | $0.00In the Money | ---In the Money | 544In the Money | UALOut of the Money | $0.52Out of the Money | $0.55Out of the Money | $0.54Out of the Money | $-0.06Out of the Money | 127Out of the Money | 1,216Out of the Money | |
UALIn the Money | $4.90In the Money | $6.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UALOut of the Money | $0.60Out of the Money | $0.64Out of the Money | $0.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
UALIn the Money | $4.45In the Money | $6.55In the Money | $5.44In the Money | $0.18In the Money | 6In the Money | 324In the Money | UALOut of the Money | $0.69Out of the Money | $0.75Out of the Money | $0.73Out of the Money | $-0.02Out of the Money | 30Out of the Money | 2,844Out of the Money | |
UALIn the Money | $5.05In the Money | $5.20In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | UALOut of the Money | $0.82Out of the Money | $0.88Out of the Money | $0.87Out of the Money | $0.02Out of the Money | 11Out of the Money | 105Out of the Money | |
UALIn the Money | $4.70In the Money | $4.85In the Money | $4.80In the Money | $0.35In the Money | 3In the Money | 2,274In the Money | UALOut of the Money | $0.94Out of the Money | $0.99Out of the Money | $0.98Out of the Money | $0.01Out of the Money | 41Out of the Money | 3,259Out of the Money | |
UALIn the Money | $4.35In the Money | $4.45In the Money | $4.45In the Money | $0.80In the Money | 4In the Money | 170In the Money | UALOut of the Money | $1.07Out of the Money | $1.16Out of the Money | $1.13Out of the Money | $-0.08Out of the Money | 30Out of the Money | 170Out of the Money | |
UALIn the Money | $4.00In the Money | $4.15In the Money | $4.10In the Money | $0.36In the Money | 12In the Money | 2,719In the Money | UALNear the Money | $1.23Near the Money | $1.30Near the Money | $1.27Near the Money | $-0.03Near the Money | 994Near the Money | 2,667Near the Money | |
UALIn the Money | $3.65In the Money | $3.80In the Money | $3.60In the Money | $3.60In the Money | 1In the Money | ---In the Money | UALNear the Money | $1.21Near the Money | $1.50Near the Money | $1.36Near the Money | $-0.18Near the Money | 18Near the Money | 68Near the Money | |
UALIn the Money | $3.35In the Money | $3.50In the Money | $3.30In the Money | $0.10In the Money | 18In the Money | 342In the Money | UALNear the Money | $1.57Near the Money | $1.69Near the Money | $1.71Near the Money | $0.05Near the Money | 178Near the Money | 3,028Near the Money | |
UALIn the Money | $3.05In the Money | $3.20In the Money | $2.90In the Money | $0.20In the Money | 10In the Money | 89In the Money | UALNear the Money | $1.77Near the Money | $1.90Near the Money | $1.73Near the Money | $-0.33Near the Money | 5Near the Money | 150Near the Money | |
UALIn the Money | $2.83In the Money | $2.88In the Money | $2.73In the Money | $0.11In the Money | 169In the Money | 693In the Money | UALNear the Money | $2.03Near the Money | $2.09Near the Money | $2.07Near the Money | $-0.07Near the Money | 192Near the Money | 1,616Near the Money | |
UALUnderlying issue's last price | $2.56Underlying issue's last price | $2.62Underlying issue's last price | $2.51Underlying issue's last price | $0.17Underlying issue's last price | 104Underlying issue's last price | 195Underlying issue's last price | Filter Table By Strike Price of$48.50Underlying issue's last price | UALUnderlying issue's last price | $2.26Underlying issue's last price | $2.33Underlying issue's last price | $2.30Underlying issue's last price | $-0.08Underlying issue's last price | 298Underlying issue's last price | 294Underlying issue's last price |
UALNear the Money | $2.33Near the Money | $2.37Near the Money | $2.29Near the Money | $0.20Near the Money | 283Near the Money | 970Near the Money | UALIn the Money | $2.52In the Money | $2.58In the Money | $2.56In the Money | $-0.06In the Money | 73In the Money | 1,850In the Money | |
UALNear the Money | $2.10Near the Money | $2.15Near the Money | $2.00Near the Money | $0.11Near the Money | 78Near the Money | 176Near the Money | UALIn the Money | $2.79In the Money | $2.85In the Money | $2.93In the Money | $-0.22In the Money | 42In the Money | 378In the Money | |
UALNear the Money | $1.88Near the Money | $1.95Near the Money | $1.96Near the Money | $0.30Near the Money | 7,697Near the Money | 4,108Near the Money | UALIn the Money | $3.05In the Money | $3.20In the Money | $3.20In the Money | $-0.25In the Money | 33In the Money | 7,798In the Money | |
UALNear the Money | $1.51Near the Money | $1.56Near the Money | $1.56Near the Money | $0.21Near the Money | 59Near the Money | 101Near the Money | UALIn the Money | $3.65In the Money | $3.80In the Money | $3.75In the Money | $-0.25In the Money | 7In the Money | 6In the Money | |
UALOut of the Money | $1.18Out of the Money | $1.27Out of the Money | $1.20Out of the Money | $0.15Out of the Money | 277Out of the Money | 83Out of the Money | UALIn the Money | $4.35In the Money | $4.50In the Money | $4.30In the Money | $-0.50In the Money | 2In the Money | 37In the Money | |
UALOut of the Money | $1.06Out of the Money | $1.11Out of the Money | $0.97Out of the Money | $0.06Out of the Money | 67Out of the Money | 7,028Out of the Money | UALIn the Money | $4.70In the Money | $4.85In the Money | $4.87In the Money | $-0.21In the Money | 5In the Money | 6,584In the Money | |
UALOut of the Money | $0.94Out of the Money | $0.98Out of the Money | $0.85Out of the Money | $0.12Out of the Money | 68Out of the Money | 52Out of the Money | UALIn the Money | $5.10In the Money | $5.25In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
UALOut of the Money | $0.71Out of the Money | $0.78Out of the Money | $0.69Out of the Money | $0.07Out of the Money | 11Out of the Money | 82Out of the Money | UALIn the Money | $5.85In the Money | $6.05In the Money | $6.08In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
UALOut of the Money | $0.55Out of the Money | $0.61Out of the Money | $0.56Out of the Money | $0.12Out of the Money | 99Out of the Money | 13,172Out of the Money | UALIn the Money | $5.70In the Money | $7.85In the Money | $7.00In the Money | $-0.04In the Money | 80In the Money | 3,046In the Money | |
UALOut of the Money | $0.42Out of the Money | $0.47Out of the Money | $0.43Out of the Money | $0.09Out of the Money | 177Out of the Money | 269Out of the Money | UALIn the Money | $7.55In the Money | $7.75In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
UALOut of the Money | $0.32Out of the Money | $0.37Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | UALIn the Money | $8.45In the Money | $8.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.28Out of the Money | $0.33Out of the Money | $0.29Out of the Money | $0.09Out of the Money | 595Out of the Money | 1,736Out of the Money | UALIn the Money | $8.90In the Money | $10.05In the Money | $9.25In the Money | $0.85In the Money | 3In the Money | 383In the Money | |
UALOut of the Money | $0.24Out of the Money | $0.28Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,340Out of the Money | UALIn the Money | $8.40In the Money | $9.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.15Out of the Money | $0.23Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | UALIn the Money | $9.40In the Money | $10.55In 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 | $0.18Out of the Money | $0.13Out of the Money | $0.01Out of the Money | 4Out of the Money | 4,118Out of the Money | UALIn the Money | $11.15In the Money | $12.25In the Money | $11.25In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
UALOut of the Money | $0.04Out of the Money | $0.28Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 83Out of the Money | 962Out of the Money | UALIn the Money | $12.75In the Money | $14.00In the Money | $13.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 8Out of the Money | 5,196Out of the Money | UALIn the Money | $15.50In the Money | $17.60In the Money | $15.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 5Out of the Money | 252Out of the Money | UALIn the Money | $21.25In the Money | $23.70In 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 | $24.80In the Money | $28.00In 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 | $29.75In the Money | $33.05In the Money | $27.39In the Money | $0.00In the Money | ---In the Money | ---In the Money |