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 | $26.75In the Money | $30.00In 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 | $0.11Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | |
UALIn the Money | $22.30In the Money | $23.85In 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 | $0.21Out 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 | $22.30In the Money | $24.45In 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 | $0.13Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 88Out of the Money | |
UALIn the Money | $19.90In the Money | $22.45In the Money | $15.52In the Money | $0.00In the Money | ---In the Money | 436In the Money | UALOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 205Out of the Money | |
UALIn the Money | $20.35In the Money | $22.00In the Money | $19.95In the Money | $0.00In the Money | ---In the Money | 243In the Money | UALOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | |
UALIn the Money | $19.05In the Money | $19.95In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 367Out of the Money | |
UALIn the Money | $17.40In the Money | $19.60In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 777Out of the Money | |
UALIn the Money | $16.40In the Money | $19.15In 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 | $0.26Out 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 | $16.40In the Money | $16.60In the Money | $20.05In the Money | $0.00In the Money | ---In the Money | 144In 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 | 1,558Out of the Money | |
UALIn the Money | $14.70In the Money | $16.50In the Money | $19.10In the Money | $0.00In the Money | ---In the Money | 206In the Money | UALOut of the Money | $0.04Out of the Money | $0.74Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 316Out of the Money | |
UALIn the Money | $13.65In the Money | $15.55In the Money | $18.15In the Money | $0.00In the Money | ---In the Money | 53In the Money | UALOut of the Money | $0.05Out of the Money | $0.33Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 490Out of the Money | |
UALIn the Money | $12.65In the Money | $14.65In the Money | $14.20In the Money | $0.00In the Money | ---In the Money | 794In the Money | UALOut of the Money | $0.06Out of the Money | $0.36Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 229Out of the Money | |
UALIn the Money | $12.50In the Money | $12.70In the Money | $18.30In the Money | $0.00In the Money | ---In the Money | 1,059In the Money | UALOut of the Money | $0.08Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $-0.06Out of the Money | 1,000Out of the Money | 1,080Out of the Money | |
UALIn the Money | $11.60In the Money | $11.75In the Money | $12.27In the Money | $0.00In the Money | ---In the Money | 1,255In the Money | UALOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 376Out of the Money | |
UALIn the Money | $10.65In the Money | $11.45In the Money | $13.90In the Money | $0.00In the Money | ---In the Money | 1,083In the Money | UALOut of the Money | $0.23Out of the Money | $0.26Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,246Out of the Money | |
UALIn the Money | $9.75In the Money | $9.90In the Money | $10.07In the Money | $0.00In the Money | ---In the Money | 261In the Money | UALOut of the Money | $0.31Out of the Money | $0.34Out of the Money | $0.34Out of the Money | $-0.03Out of the Money | 1Out of the Money | 1,071Out of the Money | |
UALIn the Money | $8.85In the Money | $9.40In the Money | $8.70In the Money | $-0.10In the Money | 2In the Money | 314In the Money | UALOut of the Money | $0.40Out of the Money | $0.44Out of the Money | $0.42Out of the Money | $-0.03Out of the Money | 18Out of the Money | 563Out of the Money | |
UALIn the Money | $8.00In the Money | $8.10In the Money | $8.43In the Money | $0.00In the Money | ---In the Money | 300In the Money | UALOut of the Money | $0.53Out of the Money | $0.57Out of the Money | $0.56Out of the Money | $0.00Out of the Money | ---Out of the Money | 434Out of the Money | |
UALIn the Money | $7.15In the Money | $7.90In the Money | $7.65In the Money | $0.00In the Money | ---In the Money | 367In the Money | UALOut of the Money | $0.70Out of the Money | $0.73Out of the Money | $0.74Out of the Money | $0.00Out of the Money | 10Out of the Money | 534Out of the Money | |
UALIn the Money | $6.35In the Money | $6.50In the Money | $6.45In the Money | $-0.25In the Money | 236In the Money | 371In the Money | UALOut of the Money | $0.89Out of the Money | $0.94Out of the Money | $0.97Out of the Money | $0.02Out of the Money | 2Out of the Money | 5,485Out of the Money | |
UALIn the Money | $5.60In the Money | $6.20In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 378In the Money | UALOut of the Money | $1.14Out of the Money | $1.18Out of the Money | $1.18Out of the Money | $0.00Out of the Money | 4Out of the Money | 6,405Out of the Money | |
UALIn the Money | $4.90In the Money | $5.05In the Money | $4.89In the Money | $-0.36In the Money | 10In the Money | 2,456In the Money | UALOut of the Money | $1.28Out of the Money | $1.49Out of the Money | $1.47Out of the Money | $0.00Out of the Money | 22Out of the Money | 1,573Out of the Money | |
UALIn the Money | $3.90In the Money | $4.40In the Money | $4.30In the Money | $-0.50In the Money | 4In the Money | 961In the Money | UALNear the Money | $1.79Near the Money | $1.84Near the Money | $1.85Near the Money | $-0.07Near the Money | 2Near the Money | 306Near the Money | |
UALIn the Money | $3.70In the Money | $3.80In the Money | $4.25In the Money | $0.00In the Money | ---In the Money | 567In the Money | UALNear the Money | $2.19Near the Money | $2.24Near the Money | $2.27Near the Money | $0.07Near the Money | 2Near the Money | 1,485Near the Money | |
UALUnderlying issue's last price | $3.15Underlying issue's last price | $3.25Underlying issue's last price | $3.23Underlying issue's last price | $-0.07Underlying issue's last price | 2Underlying issue's last price | 621Underlying issue's last price | Filter Table By Strike Price of$48.00Underlying issue's last price | UALUnderlying issue's last price | $2.66Underlying issue's last price | $2.70Underlying issue's last price | $2.75Underlying issue's last price | $-0.02Underlying issue's last price | 69Underlying issue's last price | 2,759Underlying issue's last price |
UALNear the Money | $2.69Near the Money | $2.73Near the Money | $2.62Near the Money | $-0.17Near the Money | 118Near the Money | 463Near the Money | UALIn the Money | $3.15In the Money | $3.25In the Money | $3.40In the Money | $0.15In the Money | 1In the Money | 1,496In the Money | |
UALNear the Money | $2.26Near the Money | $2.30Near the Money | $2.25Near the Money | $-0.10Near the Money | 43Near the Money | 2,016Near the Money | UALIn the Money | $3.70In the Money | $3.80In the Money | $3.85In the Money | $0.00In the Money | 41In the Money | 9,694In the Money | |
UALOut of the Money | $1.36Out of the Money | $1.61Out of the Money | $1.39Out of the Money | $-0.12Out of the Money | 184Out of the Money | 13,110Out of the Money | UALIn the Money | $5.35In the Money | $5.50In the Money | $5.60In the Money | $0.05In the Money | 1In the Money | 1,114In the Money | |
UALOut of the Money | $0.80Out of the Money | $0.87Out of the Money | $0.83Out of the Money | $-0.08Out of the Money | 1,283Out of the Money | 9,292Out of the Money | UALIn the Money | $7.30In the Money | $7.60In the Money | $7.25In the Money | $-0.05In the Money | 9In the Money | 2,236In the Money | |
UALOut of the Money | $0.44Out of the Money | $0.53Out of the Money | $0.42Out of the Money | $-0.10Out of the Money | 5Out of the Money | 3,051Out of the Money | UALIn the Money | $9.45In the Money | $10.50In the Money | $9.56In the Money | $0.00In the Money | ---In the Money | 487In the Money | |
UALOut of the Money | $0.25Out of the Money | $0.30Out of the Money | $0.27Out of the Money | $-0.05Out of the Money | 4Out of the Money | 5,477Out of the Money | UALIn the Money | $10.55In the Money | $12.00In 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 | $0.18Out of the Money | $0.17Out of the Money | $-0.02Out of the Money | 4Out of the Money | 89Out of the Money | UALIn the Money | $13.25In the Money | $15.25In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
UALOut of the Money | $0.06Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.01Out of the Money | 7Out of the Money | 607Out of the Money | UALIn the Money | $15.75In the Money | $16.90In 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 | $0.24Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 270Out of the Money | UALIn the Money | $21.65In the Money | $21.90In 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 | $25.30In the Money | $28.05In 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 | $0.20Out of the Money | $0.05Out of the Money | $-0.16Out of the Money | 15Out of the Money | 575Out of the Money | UALIn the Money | $30.45In the Money | $33.05In the Money | $31.84In the Money | $0.00In the Money | ---In the Money | ---In the Money |