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 | $27.35In the Money | $28.10In the Money | $23.60In the Money | $0.00In the Money | ---In the Money | 6In the Money | UALOut of the Money | $0.00Out 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 | $21.05In the Money | $24.65In the Money | $23.55In the Money | $0.00In the Money | ---In the Money | 15In the Money | UALOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,005Out of the Money | |
UALIn the Money | $21.55In the Money | $23.10In 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 | $0.41Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 88Out of the Money | |
UALIn the Money | $20.55In the Money | $20.80In 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 | $0.21Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 205Out of the Money | |
UALIn the Money | $18.00In the Money | $19.80In the Money | $19.95In the Money | $0.00In the Money | ---In the Money | 243In the Money | UALOut of the Money | $0.01Out of the Money | $0.22Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | |
UALIn the Money | $18.65In the Money | $18.85In 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 | $0.23Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 367Out of the Money | |
UALIn the Money | $17.60In the Money | $17.85In 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 | $0.23Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 20Out of the Money | 777Out of the Money | |
UALIn the Money | $16.60In the Money | $17.00In the Money | $23.50In the Money | $0.00In the Money | ---In the Money | 154In the Money | UALOut of the Money | $0.01Out of the Money | $0.45Out 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 | $15.65In the Money | $16.30In the Money | $20.05In the Money | $0.00In the Money | ---In the Money | 144In the Money | UALOut of the Money | $0.02Out of the Money | $0.47Out 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 | $14.40In the Money | $14.90In 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 | $0.29Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 316Out of the Money | |
UALIn the Money | $13.35In the Money | $13.90In the Money | $18.15In the Money | $0.00In the Money | ---In the Money | 53In the Money | UALOut of the Money | $0.01Out of the Money | $0.31Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 498Out of the Money | |
UALIn the Money | $12.25In the Money | $12.90In 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 | $0.34Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 229Out of the Money | |
UALIn the Money | $11.50In the Money | $12.00In the Money | $18.30In the Money | $0.00In the Money | ---In the Money | 1,059In the Money | UALOut of the Money | $0.01Out of the Money | $0.38Out 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 | $10.70In the Money | $11.00In the Money | $12.27In the Money | $0.00In the Money | ---In the Money | 1,255In the Money | UALOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 376Out of the Money | |
UALIn the Money | $9.80In the Money | $10.05In the Money | $9.80In the Money | $-4.10In the Money | 7In the Money | 1,083In the Money | UALOut of the Money | $0.25Out of the Money | $0.28Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,254Out of the Money | |
UALIn the Money | $8.85In the Money | $9.20In the Money | $10.07In the Money | $0.00In the Money | ---In the Money | 261In the Money | UALOut of the Money | $0.34Out of the Money | $0.37Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,071Out of the Money | |
UALIn the Money | $7.30In the Money | $8.25In the Money | $9.15In the Money | $0.00In the Money | ---In the Money | 314In the Money | UALOut of the Money | $0.45Out of the Money | $0.56Out of the Money | $0.46Out of the Money | $0.05Out of the Money | 15Out of the Money | 556Out of the Money | |
UALIn the Money | $7.05In the Money | $7.40In the Money | $8.43In the Money | $0.00In the Money | ---In the Money | 300In the Money | UALOut of the Money | $0.59Out of the Money | $0.64Out of the Money | $0.56Out of the Money | $0.00Out of the Money | ---Out of the Money | 434Out of the Money | |
UALIn the Money | $6.40In the Money | $6.60In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 371In the Money | UALOut of the Money | $0.79Out of the Money | $0.83Out of the Money | $0.74Out of the Money | $0.08Out of the Money | 1Out of the Money | 546Out of the Money | |
UALIn the Money | $5.60In the Money | $5.85In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | 574In the Money | UALOut of the Money | $1.02Out of the Money | $1.06Out of the Money | $0.97Out of the Money | $0.15Out of the Money | 4Out of the Money | 5,486Out of the Money | |
UALIn the Money | $5.00In the Money | $5.15In the Money | $5.25In the Money | $-0.55In the Money | 12In the Money | 378In the Money | UALOut of the Money | $1.30Out of the Money | $1.35Out of the Money | $1.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,405Out of the Money | |
UALIn the Money | $4.35In the Money | $4.50In the Money | $4.55In the Money | $-0.58In the Money | 2In the Money | 2,458In the Money | UALNear the Money | $1.63Near the Money | $1.69Near the Money | $1.39Near the Money | $-0.01Near the Money | 2Near the Money | 1,593Near the Money | |
UALIn the Money | $3.75In the Money | $3.85In the Money | $4.30In the Money | $0.00In the Money | ---In the Money | 965In the Money | UALNear the Money | $2.02Near the Money | $2.09Near the Money | $1.76Near the Money | $0.11Near the Money | 1Near the Money | 310Near the Money | |
UALUnderlying issue's last price | $3.25Underlying issue's last price | $3.30Underlying issue's last price | $3.60Underlying issue's last price | $-0.47Underlying issue's last price | 2Underlying issue's last price | 566Underlying issue's last price | Filter Table By Strike Price of$47.00Underlying issue's last price | UALUnderlying issue's last price | $2.49Underlying issue's last price | $2.53Underlying issue's last price | $2.50Underlying issue's last price | $0.35Underlying issue's last price | 13Underlying issue's last price | 1,485Underlying issue's last price |
UALNear the Money | $2.75Near the Money | $2.78Near the Money | $2.97Near the Money | $-0.32Near the Money | 103Near the Money | 621Near the Money | UALIn the Money | $2.96In the Money | $3.05In the Money | $3.03In the Money | $0.43In the Money | 2In the Money | 2,782In the Money | |
UALNear the Money | $2.30Near the Money | $2.35Near the Money | $2.43Near the Money | $-0.36Near the Money | 10Near the Money | 559Near the Money | UALIn the Money | $3.50In the Money | $3.60In the Money | $2.94In the Money | $0.00In the Money | ---In the Money | 1,496In the Money | |
UALNear the Money | $1.90Near the Money | $1.96Near the Money | $2.01Near the Money | $-0.41Near the Money | 106Near the Money | 5,029Near the Money | UALIn the Money | $4.10In the Money | $4.25In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 9,696In the Money | |
UALOut of the Money | $1.16Out of the Money | $1.20Out of the Money | $1.18Out of the Money | $-0.30Out of the Money | 46Out of the Money | 13,183Out of the Money | UALIn the Money | $5.85In the Money | $6.00In the Money | $5.88In the Money | $0.88In the Money | 1In the Money | 1,116In the Money | |
UALOut of the Money | $0.66Out of the Money | $0.70Out of the Money | $0.72Out of the Money | $-0.18Out of the Money | 48Out of the Money | 8,476Out of the Money | UALIn the Money | $7.90In the Money | $8.15In the Money | $7.90In the Money | $0.65In the Money | 1In the Money | 2,245In the Money | |
UALOut of the Money | $0.38Out of the Money | $0.41Out of the Money | $0.42Out of the Money | $-0.10Out of the Money | 9Out of the Money | 3,056Out of the Money | UALIn the Money | $10.15In the Money | $10.30In the Money | $9.56In the Money | $0.00In the Money | ---In the Money | 487In the Money | |
UALOut of the Money | $0.21Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $-0.03Out of the Money | 48Out of the Money | 5,486Out of the Money | UALIn the Money | $12.40In the Money | $12.95In the Money | $12.05In the Money | $0.00In the Money | ---In the Money | 40In the Money | |
UALOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 93Out of the Money | UALIn the Money | $14.65In the Money | $16.60In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
UALOut of the Money | $0.04Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 607Out of the Money | UALIn the Money | $17.45In the Money | $17.90In the Money | $12.64In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 270Out of the Money | UALIn the Money | $22.20In the Money | $24.00In 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 | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 98Out of the Money | UALIn the Money | $26.90In the Money | $27.80In 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 | $31.50In the Money | $32.70In the Money | $31.84In the Money | $0.00In the Money | ---In the Money | ---In the Money |