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 | $26.35In the Money | $27.40In the Money | $23.60In the Money | $0.00In the Money | ---In the Money | 6In 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 | 86Out of the Money | |
UALIn the Money | $21.75In the Money | $22.65In the Money | $23.55In the Money | $0.00In the Money | ---In the Money | 15In the Money | UALOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 60Out of the Money | 1,005Out of the Money | |
UALIn the Money | $21.10In the Money | $21.25In the Money | $21.85In the Money | $0.00In the Money | ---In the Money | 29In 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 | 88Out of the Money | |
UALIn the Money | $20.05In the Money | $20.25In the Money | $15.52In the Money | $0.00In the Money | ---In the Money | 436In the Money | UALOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 60Out of the Money | 205Out of the Money | |
UALIn the Money | $19.10In the Money | $19.25In the Money | $19.95In the Money | $0.00In the Money | ---In the Money | 243In the Money | UALOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 60Out of the Money | 127Out of the Money | |
UALIn the Money | $18.10In the Money | $19.65In the Money | $19.60In the Money | $0.00In the Money | ---In the Money | 68In the Money | UALOut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 367Out of the Money | |
UALIn the Money | $16.40In the Money | $18.20In the Money | $14.50In the Money | $0.00In the Money | ---In the Money | 160In the Money | UALOut of the Money | $0.02Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 777Out of the Money | |
UALIn the Money | $15.50In the Money | $17.75In the Money | $23.50In the Money | $0.00In the Money | ---In the Money | 154In the Money | UALOut of the Money | $0.02Out of the Money | $0.26Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,154Out of the Money | |
UALIn the Money | $15.10In the Money | $16.75In the Money | $20.05In the Money | $0.00In the Money | ---In the Money | 144In the Money | UALOut of the Money | $0.01Out of the Money | $0.28Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,558Out of the Money | |
UALIn the Money | $14.00In the Money | $15.95In the Money | $19.10In the Money | $0.00In the Money | ---In the Money | 206In the Money | UALOut of the Money | $0.03Out of the Money | $0.30Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 316Out of the Money | |
UALIn the Money | $12.80In the Money | $14.65In the Money | $18.15In the Money | $0.00In the Money | ---In the Money | 53In the Money | UALOut of the Money | $0.04Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.48Out of the Money | 8Out of the Money | 498Out of the Money | |
UALIn the Money | $12.20In the Money | $12.40In the Money | $14.20In the Money | $0.00In the Money | ---In the Money | 794In the Money | UALOut of the Money | $0.05Out of the Money | $0.37Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 229Out of the Money | |
UALIn the Money | $11.30In the Money | $11.45In the Money | $18.30In the Money | $0.00In the Money | ---In the Money | 1,059In the Money | UALOut of the Money | $0.17Out of the Money | $0.36Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,043Out of the Money | |
UALIn the Money | $10.35In the Money | $10.50In the Money | $12.27In the Money | $0.00In the Money | ---In the Money | 1,255In the Money | UALOut of the Money | $0.23Out of the Money | $0.26Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 377Out of the Money | |
UALIn the Money | $9.50In the Money | $9.60In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 1,085In the Money | UALOut of the Money | $0.31Out of the Money | $0.33Out of the Money | $0.31Out of the Money | $0.02Out of the Money | 11Out of the Money | 1,254Out of the Money | |
UALIn the Money | $8.55In the Money | $8.70In the Money | $8.59In the Money | $-1.48In the Money | 15In the Money | 261In the Money | UALOut of the Money | $0.41Out of the Money | $0.43Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,071Out of the Money | |
UALIn the Money | $7.70In the Money | $7.85In the Money | $7.95In the Money | $0.25In the Money | 27In the Money | 314In the Money | UALOut of the Money | $0.54Out of the Money | $0.57Out of the Money | $0.59Out of the Money | $0.00Out of the Money | ---Out of the Money | 559Out of the Money | |
UALIn the Money | $6.90In the Money | $7.00In the Money | $8.43In the Money | $0.00In the Money | ---In the Money | 300In the Money | UALOut of the Money | $0.71Out of the Money | $0.75Out of the Money | $0.71Out of the Money | $0.02Out of the Money | 3Out of the Money | 439Out of the Money | |
UALIn the Money | $6.10In the Money | $6.25In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 371In the Money | UALOut of the Money | $0.92Out of the Money | $0.96Out of the Money | $0.90Out of the Money | $-0.01Out of the Money | 9Out of the Money | 558Out of the Money | |
UALIn the Money | $5.35In the Money | $5.50In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | 574In the Money | UALOut of the Money | $1.16Out of the Money | $1.22Out of the Money | $1.04Out of the Money | $-0.13Out of the Money | 1Out of the Money | 5,572Out of the Money | |
UALIn the Money | $4.70In the Money | $4.80In the Money | $4.76In the Money | $0.26In the Money | 2In the Money | 367In the Money | UALNear the Money | $1.49Near the Money | $1.54Near the Money | $1.56Near the Money | $0.08Near the Money | 28Near the Money | 6,405Near the Money | |
UALIn the Money | $4.05In the Money | $4.15In the Money | $4.10In the Money | $-0.09In the Money | 278In the Money | 2,473In the Money | UALNear the Money | $1.83Near the Money | $1.90Near the Money | $1.90Near the Money | $0.04Near the Money | 3Near the Money | 1,644Near the Money | |
UALUnderlying issue's last price | $3.45Underlying issue's last price | $3.60Underlying issue's last price | $3.70Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 969Underlying issue's last price | Filter Table By Strike Price of$46.00Underlying issue's last price | UALUnderlying issue's last price | $2.27Underlying issue's last price | $2.34Underlying issue's last price | $2.33Underlying issue's last price | $0.04Underlying issue's last price | 11Underlying issue's last price | 351Underlying issue's last price |
UALNear the Money | $2.98Near the Money | $3.05Near the Money | $2.95Near the Money | $-0.05Near the Money | 14Near the Money | 641Near the Money | UALIn the Money | $2.75In the Money | $2.79In the Money | $2.81In the Money | $0.06In the Money | 7In the Money | 2,014In the Money | |
UALNear the Money | $2.52Near the Money | $2.56Near the Money | $2.52Near the Money | $-0.17Near the Money | 8Near the Money | 757Near the Money | UALIn the Money | $3.25In the Money | $3.35In the Money | $3.25In the Money | $0.05In the Money | 2In the Money | 2,794In the Money | |
UALNear the Money | $2.11Near the Money | $2.15Near the Money | $2.14Near the Money | $-0.07Near the Money | 24Near the Money | 547Near the Money | UALIn the Money | $3.85In the Money | $3.95In the Money | $3.90In the Money | $0.00In the Money | 10In the Money | 1,487In the Money | |
UALOut of the Money | $1.73Out of the Money | $1.79Out of the Money | $1.75Out of the Money | $-0.04Out of the Money | 40Out of the Money | 5,121Out of the Money | UALIn the Money | $4.50In the Money | $4.60In the Money | $4.38In the Money | $-0.08In the Money | 2In the Money | 9,697In the Money | |
UALOut of the Money | $1.03Out of the Money | $1.09Out of the Money | $1.06Out of the Money | $-0.02Out of the Money | 157Out of the Money | 13,527Out of the Money | UALIn the Money | $6.30In the Money | $6.45In the Money | $6.30In the Money | $0.15In the Money | 1In the Money | 1,116In the Money | |
UALOut of the Money | $0.58Out of the Money | $0.72Out of the Money | $0.62Out of the Money | $0.02Out of the Money | 22Out of the Money | 8,581Out of the Money | UALIn the Money | $8.40In the Money | $8.50In the Money | $8.60In the Money | $0.70In the Money | 100In the Money | 2,245In the Money | |
UALOut of the Money | $0.32Out of the Money | $0.37Out of the Money | $0.36Out of the Money | $0.01Out of the Money | 10Out of the Money | 3,061Out of the Money | UALIn the Money | $10.65In the Money | $10.85In the Money | $9.56In the Money | $0.00In the Money | ---In the Money | 487In the Money | |
UALOut of the Money | $0.17Out of the Money | $0.22Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,496Out of the Money | UALIn the Money | $13.00In the Money | $13.20In the Money | $13.15In the Money | $0.25In the Money | 2In the Money | 10In the Money | |
UALOut of the Money | $0.08Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 1Out of the Money | 96Out of the Money | UALIn the Money | $13.90In the Money | $15.65In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 60Out of the Money | 607Out of the Money | UALIn the Money | $17.50In the Money | $18.15In the Money | $12.64In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 270Out of the Money | UALIn the Money | $22.60In the Money | $23.15In the Money | $15.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 98Out of the Money | UALIn the Money | $27.75In the Money | $28.15In 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 | $0.23Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 560Out of the Money | UALIn the Money | $31.35In the Money | $34.70In the Money | $31.84In the Money | $0.00In the Money | ---In the Money | ---In the Money |