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 | $31.00In the Money | $35.70In the Money | $29.02In the Money | $0.00In the Money | ---In the Money | 74In the Money | UALOut of the Money | $0.01Out of the Money | $0.19Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | |
UALIn the Money | $28.10In the Money | $32.75In the Money | $20.80In the Money | $0.00In the Money | ---In the Money | 95In the Money | UALOut of the Money | $0.02Out of the Money | $0.21Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,098Out of the Money | |
UALIn the Money | $27.00In the Money | $31.75In the Money | $20.00In the Money | $0.00In the Money | ---In the Money | 33In 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 | 204Out of the Money | |
UALIn the Money | $26.05In the Money | $30.70In the Money | $29.55In the Money | $0.00In the Money | ---In the Money | 134In the Money | UALOut of the Money | $0.04Out of the Money | $0.23Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 433Out of the Money | |
UALIn the Money | $23.20In the Money | $27.95In the Money | $25.00In the Money | $0.00In the Money | ---In the Money | 113In the Money | UALOut of the Money | $0.03Out of the Money | $0.27Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 973Out of the Money | |
UALIn the Money | $22.35In the Money | $25.75In the Money | $22.75In the Money | $0.00In the Money | ---In the Money | 995In the Money | UALOut of the Money | $0.11Out of the Money | $0.30Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,145Out of the Money | |
UALIn the Money | $21.40In the Money | $24.00In the Money | $22.75In the Money | $0.00In the Money | ---In the Money | 80In the Money | UALOut of the Money | $0.07Out of the Money | $0.32Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
UALIn the Money | $19.15In the Money | $23.05In the Money | $21.25In the Money | $0.00In the Money | ---In the Money | 43In the Money | UALOut of the Money | $0.08Out of the Money | $0.35Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,437Out of the Money | |
UALIn the Money | $18.50In the Money | $22.10In the Money | $15.50In the Money | $0.00In the Money | ---In the Money | 138In the Money | UALOut of the Money | $0.10Out of the Money | $0.38Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 633Out of the Money | |
UALIn the Money | $18.55In the Money | $21.15In the Money | $11.15In the Money | $0.00In the Money | ---In the Money | 42In the Money | UALOut of the Money | $0.12Out of the Money | $0.41Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | |
UALIn the Money | $18.60In the Money | $21.00In the Money | $14.70In the Money | $0.00In the Money | ---In the Money | 489In the Money | UALOut of the Money | $0.15Out of the Money | $0.34Out of the Money | $0.33Out of the Money | $-0.01Out of the Money | 5Out of the Money | 3,741Out of the Money | |
UALIn the Money | $17.75In the Money | $18.05In the Money | $16.60In the Money | $0.00In the Money | ---In the Money | 195In the Money | UALOut of the Money | $0.25Out of the Money | $0.40Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,592Out of the Money | |
UALIn the Money | $16.90In the Money | $17.35In the Money | $17.10In the Money | $0.00In the Money | ---In the Money | 272In the Money | UALOut of the Money | $0.35Out of the Money | $0.48Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 225Out of the Money | |
UALIn the Money | $15.90In the Money | $16.35In the Money | $18.10In the Money | $0.00In the Money | ---In the Money | 307In the Money | UALOut of the Money | $0.42Out of the Money | $0.50Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,817Out of the Money | |
UALIn the Money | $14.90In the Money | $15.30In the Money | $14.70In the Money | $0.60In the Money | 1In the Money | 298In the Money | UALOut of the Money | $0.50Out of the Money | $0.58Out of the Money | $0.62Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,911Out of the Money | |
UALIn the Money | $14.15In the Money | $14.65In the Money | $16.63In the Money | $0.00In the Money | ---In the Money | 1,693In the Money | UALOut of the Money | $0.60Out of the Money | $0.77Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,001Out of the Money | |
UALIn the Money | $13.30In the Money | $13.70In the Money | $12.10In the Money | $0.00In the Money | ---In the Money | 317In the Money | UALOut of the Money | $0.71Out of the Money | $0.93Out of the Money | $0.84Out of the Money | $-0.09Out of the Money | 1Out of the Money | 4,183Out of the Money | |
UALIn the Money | $12.10In the Money | $12.90In the Money | $12.05In the Money | $2.37In the Money | 1In the Money | 623In the Money | UALOut of the Money | $0.85Out of the Money | $0.96Out of the Money | $0.90Out of the Money | $-0.45Out of the Money | 32Out of the Money | 4,855Out of the Money | |
UALIn the Money | $11.55In the Money | $11.90In the Money | $10.52In the Money | $0.00In the Money | ---In the Money | 314In the Money | UALOut of the Money | $0.81Out of the Money | $1.26Out of the Money | $1.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,041Out of the Money | |
UALIn the Money | $10.85In the Money | $11.25In the Money | $12.27In the Money | $0.00In the Money | ---In the Money | 376In the Money | UALOut of the Money | $1.17Out of the Money | $1.44Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,655Out of the Money | |
UALIn the Money | $10.05In the Money | $10.35In the Money | $9.95In the Money | $0.75In the Money | 5In the Money | 3,885In the Money | UALOut of the Money | $1.35Out of the Money | $1.64Out of the Money | $1.74Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,910Out of the Money | |
UALIn the Money | $7.35In the Money | $9.50In the Money | $9.35In the Money | $0.90In the Money | 2In the Money | 312In the Money | UALOut of the Money | $1.31Out of the Money | $1.78Out of the Money | $2.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 306Out of the Money | |
UALIn the Money | $8.30In the Money | $8.75In the Money | $8.15In the Money | $0.52In the Money | 1In the Money | 643In the Money | UALOut of the Money | $1.83Out of the Money | $1.98Out of the Money | $2.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,990Out of the Money | |
UALIn the Money | $4.65In the Money | $6.75In the Money | $6.40In the Money | $0.70In the Money | 2In the Money | 966In the Money | UALNear the Money | $2.81Near the Money | $2.93Near the Money | $3.20Near the Money | $-0.30Near the Money | 106Near the Money | 669Near the Money | |
UALUnderlying issue's last price | $5.20Underlying issue's last price | $5.30Underlying issue's last price | $5.25Underlying issue's last price | $0.60Underlying issue's last price | 22Underlying issue's last price | 2,497Underlying issue's last price | Filter Table By Strike Price of$52.50Underlying issue's last price | UALUnderlying issue's last price | $3.85Underlying issue's last price | $4.00Underlying issue's last price | $4.00Underlying issue's last price | $-0.70Underlying issue's last price | 2Underlying issue's last price | 1,955Underlying issue's last price |
UALNear the Money | $4.00Near the Money | $4.10Near the Money | $4.10Near the Money | $0.75Near the Money | 84Near the Money | 9,851Near the Money | UALIn the Money | $5.15In the Money | $5.30In the Money | $5.50In the Money | $-0.65In the Money | 80In the Money | 1,042In the Money | |
UALOut of the Money | $3.00Out of the Money | $3.10Out of the Money | $3.05Out of the Money | $0.67Out of the Money | 39Out of the Money | 3,022Out of the Money | UALIn the Money | $6.65In the Money | $6.80In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 149In the Money | |
UALOut of the Money | $2.07Out of the Money | $2.34Out of the Money | $2.29Out of the Money | $0.48Out of the Money | 512Out of the Money | 9,787Out of the Money | UALIn the Money | $8.10In the Money | $8.75In the Money | $10.20In the Money | $0.00In the Money | ---In the Money | 37In the Money | |
UALOut of the Money | $1.42Out of the Money | $1.69Out of the Money | $1.59Out of the Money | $0.27Out of the Money | 12Out of the Money | 87Out of the Money | UALIn the Money | $10.30In the Money | $10.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $1.18Out of the Money | $1.23Out of the Money | $1.24Out of the Money | $0.25Out of the Money | 1Out of the Money | 1,836Out of the Money | UALIn the Money | $12.05In the Money | $13.70In the Money | $15.12In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
UALOut of the Money | $0.60Out of the Money | $0.65Out of the Money | $0.60Out of the Money | $0.07Out of the Money | 15Out of the Money | 3,950Out of the Money | UALIn the Money | $16.80In the Money | $17.35In the Money | $19.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.31Out of the Money | $0.35Out of the Money | $0.30Out of the Money | $0.03Out of the Money | 11Out of the Money | 410Out of the Money | UALIn the Money | $21.55In the Money | $22.45In 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 | $0.26Out of the Money | $0.18Out of the Money | $0.05Out of the Money | 3Out of the Money | 430Out of the Money | UALIn the Money | $25.00In the Money | $29.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |