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 | $39.00In the Money | $40.45In the Money | $29.80In the Money | $0.00In the Money | ---In the Money | 77In 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 | 10,168Out of the Money | |
UALIn the Money | $38.00In the Money | $38.65In the Money | $40.00In the Money | $2.50In the Money | 1In the Money | 93In the Money | UALOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 9,208Out of the Money | |
UALIn the Money | $35.15In the Money | $35.80In the Money | $24.70In the Money | $0.00In the Money | ---In the Money | 83In the Money | UALOut of the Money | $0.02Out of the Money | $0.15Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 11,150Out of the Money | |
UALIn the Money | $33.15In the Money | $35.45In the Money | $33.52In the Money | $0.00In the Money | ---In the Money | 153In the Money | UALOut of the Money | $0.03Out of the Money | $0.15Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,748Out of the Money | |
UALIn the Money | $29.85In the Money | $31.10In the Money | $32.50In the Money | $14.20In the Money | 1In the Money | 575In the Money | UALOut of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,240Out of the Money | |
UALIn the Money | $27.60In the Money | $29.65In the Money | $30.00In the Money | $5.60In the Money | 2In the Money | 1,198In the Money | UALOut of the Money | $0.07Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $0.03Out of the Money | 28Out of the Money | 5,746Out of the Money | |
UALIn the Money | $25.50In the Money | $27.20In the Money | $20.25In the Money | $0.00In the Money | ---In the Money | 695In the Money | UALOut of the Money | $0.07Out of the Money | $0.41Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 11,396Out of the Money | |
UALIn the Money | $23.15In the Money | $24.15In the Money | $24.72In the Money | $0.00In the Money | ---In the Money | 2,330In the Money | UALOut of the Money | $0.10Out of the Money | $0.57Out of the Money | $0.20Out of the Money | $0.01Out of the Money | 50Out of the Money | 11,547Out of the Money | |
UALIn the Money | $21.40In the Money | $21.95In the Money | $23.28In the Money | $0.72In the Money | 3In the Money | 590In the Money | UALOut of the Money | $0.20Out of the Money | $0.80Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,446Out of the Money | |
UALIn the Money | $19.00In the Money | $19.15In the Money | $20.63In the Money | $0.73In the Money | 8In the Money | 1,978In the Money | UALOut of the Money | $0.50Out of the Money | $0.54Out of the Money | $0.51Out of the Money | $0.03Out of the Money | 615Out of the Money | 9,010Out of the Money | |
UALIn the Money | $17.20In the Money | $17.35In the Money | $18.59In the Money | $0.50In the Money | 2In the Money | 2,812In the Money | UALOut of the Money | $0.69Out of the Money | $0.75Out of the Money | $0.71Out of the Money | $0.09Out of the Money | 143Out of the Money | 9,918Out of the Money | |
UALIn the Money | $14.65In the Money | $14.80In the Money | $14.90In the Money | $-0.66In the Money | 11In the Money | 14,742In the Money | UALOut of the Money | $1.07Out of the Money | $1.14Out of the Money | $1.05Out of the Money | $0.07Out of the Money | 58Out of the Money | 8,910Out of the Money | |
UALIn the Money | $12.65In the Money | $13.15In the Money | $13.92In the Money | $-0.18In the Money | 32In the Money | 5,680In the Money | UALOut of the Money | $1.41Out of the Money | $1.48Out of the Money | $1.37Out of the Money | $0.10Out of the Money | 52Out of the Money | 3,826Out of the Money | |
UALIn the Money | $10.45In the Money | $11.00In the Money | $12.20In the Money | $0.40In the Money | 56In the Money | 11,247In the Money | UALOut of the Money | $1.93Out of the Money | $2.34Out of the Money | $2.10Out of the Money | $0.22Out of the Money | 617Out of the Money | 5,018Out of the Money | |
UALIn the Money | $8.60In the Money | $9.15In the Money | $9.13In the Money | $-0.92In the Money | 66In the Money | 1,931In the Money | UALOut of the Money | $2.86Out of the Money | $2.96Out of the Money | $2.72Out of the Money | $0.10Out of the Money | 608Out of the Money | 2,907Out of the Money | |
UALIn the Money | $7.45In the Money | $7.60In the Money | $8.30In the Money | $0.15In the Money | 34In the Money | 14,531In the Money | UALNear the Money | $3.75Near the Money | $3.85Near the Money | $3.80Near the Money | $0.46Near the Money | 142Near the Money | 5,093Near the Money | |
UALUnderlying issue's last price | $6.10Underlying issue's last price | $6.20Underlying issue's last price | $6.40Underlying issue's last price | $-0.45Underlying issue's last price | 292Underlying issue's last price | 4,502Underlying issue's last price | Filter Table By Strike Price of$57.50Underlying issue's last price | UALUnderlying issue's last price | $4.85Underlying issue's last price | $4.95Underlying issue's last price | $4.85Underlying issue's last price | $0.25Underlying issue's last price | 256Underlying issue's last price | 2,493Underlying issue's last price |
UALNear the Money | $4.90Near the Money | $5.05Near the Money | $5.00Near the Money | $-0.60Near the Money | 2,903Near the Money | 3,390Near the Money | UALIn the Money | $6.15In the Money | $6.25In the Money | $6.20In the Money | $0.45In the Money | 223In the Money | 1,035In the Money | |
UALOut of the Money | $3.90Out of the Money | $4.00Out of the Money | $4.00Out of the Money | $-0.35Out of the Money | 117Out of the Money | 5,315Out of the Money | UALIn the Money | $7.65In the Money | $7.80In the Money | $7.40In the Money | $0.00In the Money | 76In the Money | 12In the Money | |
UALOut of the Money | $3.05Out of the Money | $3.15Out of the Money | $3.35Out of the Money | $-0.26Out of the Money | 1Out of the Money | 3,030Out of the Money | UALIn the Money | $9.30In the Money | $9.45In the Money | $9.10In the Money | $0.51In the Money | 154In the Money | 552In the Money | |
UALOut of the Money | $1.76Out of the Money | $1.91Out of the Money | $1.91Out of the Money | $-0.34Out of the Money | 55Out of the Money | 991Out of the Money | UALIn the Money | $13.10In the Money | $13.25In the Money | $17.90In the Money | $0.00In the Money | ---In the Money | 70In the Money | |
UALOut of the Money | $1.07Out of the Money | $1.17Out of the Money | $1.26Out of the Money | $-0.03Out of the Money | 6Out of the Money | 6,150Out of the Money | UALIn the Money | $17.40In the Money | $17.60In the Money | $25.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.62Out of the Money | $0.69Out of the Money | $0.75Out of the Money | $-0.03Out of the Money | 86Out of the Money | 4,214Out of the Money | UALIn the Money | $22.00In the Money | $22.80In the Money | $21.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
UALOut of the Money | $0.34Out of the Money | $0.42Out of the Money | $0.52Out of the Money | $0.52Out of the Money | 2Out of the Money | ---Out of the Money | UALIn the Money | $25.05In the Money | $29.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |