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 | $27.85In the Money | $29.95In 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 | $23.75In the Money | $24.95In the Money | $24.08In the Money | $1.38In the Money | 2In the Money | 14In the Money | UALOut of the Money | $0.01Out 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 | $21.90In the Money | $24.85In 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 | $0.22Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 88Out of the Money | |
UALIn the Money | $20.65In the Money | $22.85In 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 | $0.23Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 205Out of the Money | |
UALIn the Money | $20.80In the Money | $21.90In 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 | $0.24Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | |
UALIn the Money | $19.10In the Money | $20.20In the Money | $19.60In the Money | $0.00In the Money | ---In the Money | 68In the Money | UALOut of the Money | $0.02Out of the Money | $0.25Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 367Out of the Money | |
UALIn the Money | $18.85In the Money | $20.15In the Money | $14.50In the Money | $0.00In the Money | ---In the Money | 160In the Money | UALOut of the Money | $0.05Out of the Money | $0.19Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 1Out of the Money | 779Out of the Money | |
UALIn the Money | $17.10In the Money | $19.70In the Money | $23.50In the Money | $0.00In the Money | ---In the Money | 154In the Money | UALOut of the Money | $0.03Out of the Money | $0.19Out 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 | $16.15In the Money | $17.90In 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 | $0.21Out 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 | $15.15In the Money | $16.10In the Money | $19.10In the Money | $0.00In the Money | ---In the Money | 206In the Money | UALOut of the Money | $0.05Out of the Money | $0.23Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 316Out of the Money | |
UALIn the Money | $14.70In the Money | $16.10In the Money | $18.15In the Money | $0.00In the Money | ---In the Money | 53In the Money | UALOut of the Money | $0.07Out of the Money | $0.26Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 490Out of the Money | |
UALIn the Money | $13.55In the Money | $14.60In the Money | $14.20In the Money | $0.00In the Money | ---In the Money | 794In the Money | UALOut of the Money | $0.10Out of the Money | $0.29Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 229Out of the Money | |
UALIn the Money | $12.85In the Money | $13.20In the Money | $18.30In the Money | $0.00In the Money | ---In the Money | 1,059In the Money | UALOut of the Money | $0.14Out of the Money | $0.32Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,080Out of the Money | |
UALIn the Money | $11.15In the Money | $13.00In the Money | $12.27In the Money | $0.00In the Money | ---In the Money | 1,255In the Money | UALOut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 376Out of the Money | |
UALIn the Money | $11.15In the Money | $11.30In the Money | $13.90In the Money | $0.00In the Money | ---In the Money | 1,083In the Money | UALOut of the Money | $0.27Out of the Money | $0.30Out 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 | $10.20In the Money | $10.40In the Money | $10.03In the Money | $0.00In the Money | ---In the Money | 276In the Money | UALOut of the Money | $0.35Out of the Money | $0.38Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,071Out of the Money | |
UALIn the Money | $9.15In the Money | $9.70In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 314In the Money | UALOut of the Money | $0.26Out of the Money | $0.49Out of the Money | $0.47Out of the Money | $-0.02Out of the Money | 9Out of the Money | 556Out of the Money | |
UALIn the Money | $8.45In the Money | $9.20In the Money | $8.43In the Money | $0.00In the Money | ---In the Money | 300In the Money | UALOut of the Money | $0.58Out of the Money | $0.62Out of the Money | $0.56Out of the Money | $-0.04Out of the Money | 15Out of the Money | 419Out of the Money | |
UALIn the Money | $7.65In the Money | $7.80In the Money | $7.65In the Money | $0.13In the Money | 3In the Money | 364In the Money | UALOut of the Money | $0.74Out of the Money | $0.79Out of the Money | $0.77Out of the Money | $0.01Out of the Money | 12Out of the Money | 521Out of the Money | |
UALIn the Money | $6.85In the Money | $7.00In the Money | $6.55In the Money | $0.00In the Money | ---In the Money | 372In the Money | UALOut of the Money | $0.94Out of the Money | $1.00Out of the Money | $1.00Out of the Money | $-0.01Out of the Money | 18Out of the Money | 5,471Out of the Money | |
UALIn the Money | $6.10In the Money | $6.25In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 378In the Money | UALOut of the Money | $1.18Out of the Money | $1.24Out of the Money | $1.20Out of the Money | $-0.03Out of the Money | 31Out of the Money | 6,404Out of the Money | |
UALIn the Money | $4.45In the Money | $5.55In the Money | $5.54In the Money | $0.19In the Money | 37In the Money | 2,467In the Money | UALOut of the Money | $1.47Out of the Money | $1.72Out of the Money | $1.51Out of the Money | $0.00Out of the Money | 22Out of the Money | 1,567Out of the Money | |
UALIn the Money | $4.75In the Money | $4.90In the Money | $4.80In the Money | $0.26In the Money | 151In the Money | 811In the Money | UALNear the Money | $1.81Near the Money | $1.88Near the Money | $1.85Near the Money | $-0.14Near the Money | 4Near the Money | 299Near the Money | |
UALIn the Money | $4.15In the Money | $4.25In the Money | $4.25In the Money | $0.20In the Money | 31In the Money | 565In the Money | UALNear the Money | $2.20Near the Money | $2.25Near the Money | $2.30Near the Money | $-0.07Near the Money | 13Near the Money | 1,476Near the Money | |
UALUnderlying issue's last price | $3.60Underlying issue's last price | $3.70Underlying issue's last price | $3.55Underlying issue's last price | $0.00Underlying issue's last price | 61Underlying issue's last price | 600Underlying issue's last price | Filter Table By Strike Price of$48.00Underlying issue's last price | UALUnderlying issue's last price | $2.64Underlying issue's last price | $2.69Underlying issue's last price | $2.65Underlying issue's last price | $-0.14Underlying issue's last price | 35Underlying issue's last price | 2,746Underlying issue's last price |
UALNear the Money | $3.10Near the Money | $3.20Near the Money | $3.17Near the Money | $0.26Near the Money | 74Near the Money | 465Near the Money | UALIn the Money | $3.10In the Money | $3.20In the Money | $3.16In the Money | $-0.24In the Money | 569In the Money | 734In the Money | |
UALNear the Money | $2.67Near the Money | $2.71Near the Money | $2.70Near the Money | $0.22Near the Money | 76Near the Money | 2,041Near the Money | UALIn the Money | $3.65In the Money | $4.50In the Money | $3.73In the Money | $-0.17In the Money | 21In the Money | 9,697In the Money | |
UALOut of the Money | $1.72Out of the Money | $1.78Out of the Money | $1.76Out of the Money | $0.09Out of the Money | 508Out of the Money | 12,612Out of the Money | UALIn the Money | $4.25In the Money | $5.90In the Money | $5.33In the Money | $-0.25In the Money | 23In the Money | 1,089In the Money | |
UALOut of the Money | $1.08Out of the Money | $1.26Out of the Money | $1.10Out of the Money | $0.13Out of the Money | 56Out of the Money | 9,242Out of the Money | UALIn the Money | $6.10In the Money | $7.25In the Money | $7.24In the Money | $-0.36In the Money | 3In the Money | 2,235In the Money | |
UALOut of the Money | $0.64Out of the Money | $0.70Out of the Money | $0.65Out of the Money | $0.05Out of the Money | 32Out of the Money | 3,029Out of the Money | UALIn the Money | $9.15In the Money | $10.20In the Money | $9.56In the Money | $0.00In the Money | ---In the Money | 487In the Money | |
UALOut of the Money | $0.36Out of the Money | $0.43Out of the Money | $0.40Out of the Money | $0.05Out of the Money | 93Out of the Money | 5,405Out of the Money | UALIn the Money | $11.20In the Money | $11.65In the Money | $12.05In the Money | $0.00In the Money | ---In the Money | 40In the Money | |
UALOut of the Money | $0.21Out of the Money | $0.27Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | UALIn the Money | $12.80In the Money | $14.20In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
UALOut of the Money | $0.11Out of the Money | $0.17Out of the Money | $0.13Out of the Money | $0.00Out of the Money | 1Out of the Money | 607Out of the Money | UALIn the Money | $16.15In the Money | $16.55In the Money | $12.64In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 200Out of the Money | 170Out of the Money | UALIn the Money | $20.55In the Money | $22.45In the Money | $15.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 2Out of the Money | 96Out of the Money | UALIn the Money | $24.95In the Money | $28.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 575Out of the Money | UALIn the Money | $29.75In the Money | $33.10In the Money | $31.84In the Money | $0.00In the Money | ---In the Money | ---In the Money |