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 | $35.45In the Money | $36.00In the Money | $34.20In the Money | $0.00In the Money | ---In the Money | 68In the Money | UALOut of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 9,447Out of the Money | |
UALIn the Money | $33.55In the Money | $34.20In the Money | $34.57In the Money | $0.00In the Money | ---In the Money | 84In the Money | UALOut of the Money | $0.05Out of the Money | $0.16Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 8,916Out of the Money | |
UALIn the Money | $30.70In the Money | $31.25In the Money | $31.26In the Money | $0.00In the Money | ---In the Money | 81In the Money | UALOut of the Money | $0.06Out of the Money | $0.18Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 11,046Out of the Money | |
UALIn the Money | $28.80In the Money | $29.30In the Money | $29.00In the Money | $-2.42In the Money | 10In the Money | 134In the Money | UALOut of the Money | $0.13Out of the Money | $0.22Out of the Money | $0.21Out of the Money | $-0.03Out of the Money | 2Out of the Money | 2,163Out of the Money | |
UALIn the Money | $26.10In the Money | $26.50In the Money | $23.85In the Money | $0.00In the Money | ---In the Money | 553In the Money | UALOut of the Money | $0.19Out of the Money | $0.35Out of the Money | $0.34Out of the Money | $-0.01Out of the Money | 2Out of the Money | 4,343Out of the Money | |
UALIn the Money | $24.05In the Money | $24.85In the Money | $24.20In the Money | $0.00In the Money | ---In the Money | 516In the Money | UALOut of the Money | $0.30Out of the Money | $0.44Out of the Money | $0.39Out of the Money | $0.01Out of the Money | 4Out of the Money | 4,215Out of the Money | |
UALIn the Money | $21.30In the Money | $22.15In the Money | $21.10In the Money | $0.00In the Money | ---In the Money | 624In the Money | UALOut of the Money | $0.52Out of the Money | $0.60Out of the Money | $0.77Out of the Money | $0.00Out of the Money | ---Out of the Money | 11,053Out of the Money | |
UALIn the Money | $19.70In the Money | $20.05In the Money | $20.00In the Money | $0.00In the Money | ---In the Money | 2,259In the Money | UALOut of the Money | $0.70Out of the Money | $0.82Out of the Money | $0.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 10,999Out of the Money | |
UALIn the Money | $18.05In the Money | $18.35In the Money | $17.80In the Money | $0.00In the Money | ---In the Money | 583In the Money | UALOut of the Money | $0.95Out of the Money | $1.06Out of the Money | $0.98Out of the Money | $0.08Out of the Money | 7Out of the Money | 7,372Out of the Money | |
UALIn the Money | $15.50In the Money | $15.85In the Money | $17.50In the Money | $0.00In the Money | ---In the Money | 2,043In the Money | UALOut of the Money | $1.36Out of the Money | $1.59Out of the Money | $1.59Out of the Money | $0.00Out of the Money | ---Out of the Money | 8,604Out of the Money | |
UALIn the Money | $14.10In the Money | $14.30In the Money | $14.28In the Money | $0.81In the Money | 10In the Money | 2,693In the Money | UALOut of the Money | $1.73Out of the Money | $1.86Out of the Money | $1.79Out of the Money | $-0.13Out of the Money | 4Out of the Money | 4,952Out of the Money | |
UALIn the Money | $11.95In the Money | $12.10In the Money | $12.20In the Money | $0.00In the Money | ---In the Money | 27,769In the Money | UALOut of the Money | $2.45Out of the Money | $2.72Out of the Money | $2.50Out of the Money | $0.00Out of the Money | 2Out of the Money | 8,652Out of the Money | |
UALIn the Money | $10.60In the Money | $10.75In the Money | $10.56In the Money | $1.56In the Money | 10In the Money | 2,545In the Money | UALOut of the Money | $3.05Out of the Money | $3.45Out of the Money | $3.20Out of the Money | $0.39Out of the Money | 5Out of the Money | 2,100Out of the Money | |
UALIn the Money | $8.75In the Money | $8.90In the Money | $8.85In the Money | $-0.65In the Money | 6In the Money | 6,529In the Money | UALNear the Money | $4.20Near the Money | $4.30Near the Money | $4.32Near the Money | $0.34Near the Money | 12Near the Money | 1,915Near the Money | |
UALUnderlying issue's last price | $7.40Underlying issue's last price | $7.55Underlying issue's last price | $7.42Underlying issue's last price | $-0.98Underlying issue's last price | 1Underlying issue's last price | 995Underlying issue's last price | Filter Table By Strike Price of$52.50Underlying issue's last price | UALUnderlying issue's last price | $5.30Underlying issue's last price | $5.40Underlying issue's last price | $5.10Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 1,310Underlying issue's last price |
UALNear the Money | $5.85Near the Money | $6.35Near the Money | $6.25Near the Money | $-0.35Near the Money | 5Near the Money | 7,191Near the Money | UALIn the Money | $6.55In the Money | $6.70In the Money | $6.60In the Money | $0.10In the Money | 25In the Money | 1,450In the Money | |
UALOut of the Money | $4.90Out of the Money | $5.60Out of the Money | $5.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,405Out of the Money | UALIn the Money | $7.80In the Money | $8.15In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | 797In the Money | |
UALOut of the Money | $4.05Out of the Money | $4.35Out of the Money | $4.35Out of the Money | $-0.45Out of the Money | 1Out of the Money | 3,522Out of the Money | UALIn the Money | $9.35In the Money | $9.75In the Money | $9.75In the Money | $0.30In the Money | 2In the Money | 470In the Money | |
UALOut of the Money | $3.45Out of the Money | $3.60Out of the Money | $3.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,089Out of the Money | UALIn the Money | $11.30In the Money | $11.50In the Money | $12.25In the Money | $0.00In the Money | ---In the Money | 118In the Money | |
UALOut of the Money | $2.68Out of the Money | $3.20Out of the Money | $3.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,587Out of the Money | UALIn the Money | $13.20In the Money | $13.40In the Money | $14.50In the Money | $0.00In the Money | ---In the Money | 174In the Money | |
UALOut of the Money | $1.63Out of the Money | $1.93Out of the Money | $2.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,544Out of the Money | UALIn the Money | $17.05In the Money | $17.90In the Money | $17.15In the Money | $0.00In the Money | ---In the Money | 70In the Money | |
UALOut of the Money | $1.13Out of the Money | $1.26Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,109Out of the Money | UALIn the Money | $21.55In the Money | $22.50In the Money | $25.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.71Out of the Money | $0.79Out of the Money | $0.84Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,221Out of the Money | UALIn the Money | $26.30In the Money | $27.55In the Money | $29.75In the Money | $0.00In the Money | ---In the Money | ---In the Money |