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 | $34.95In the Money | $27.70In the Money | $0.00In the Money | ---In the Money | 73In the Money | UALOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,122Out of the Money | |
UALIn the Money | $28.00In the Money | $31.95In the Money | $20.85In the Money | $0.00In the Money | ---In the Money | 126In the Money | UALOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,101Out of the Money | |
UALIn the Money | $27.05In the Money | $30.95In the Money | $24.40In the Money | $0.00In the Money | ---In the Money | 42In the Money | UALOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 439Out of the Money | |
UALIn the Money | $26.05In the Money | $29.90In the Money | $23.00In the Money | $0.00In the Money | ---In the Money | 305In the Money | UALOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 410Out of the Money | |
UALIn the Money | $23.05In the Money | $26.20In the Money | $20.25In the Money | $0.00In the Money | ---In the Money | 126In the Money | UALOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 890Out of the Money | |
UALIn the Money | $21.05In the Money | $24.95In the Money | $16.73In the Money | $0.00In the Money | ---In the Money | 665In the Money | UALOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,210Out of the Money | |
UALIn the Money | $20.05In the Money | $23.95In the Money | $12.85In the Money | $0.00In the Money | ---In the Money | 84In the Money | UALOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 121Out of the Money | |
UALIn the Money | $19.05In the Money | $22.95In the Money | $12.30In the Money | $0.00In the Money | ---In the Money | 102In the Money | UALOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,785Out of the Money | |
UALIn the Money | $18.10In the Money | $21.90In the Money | $17.95In the Money | $0.00In the Money | ---In the Money | 162In the Money | UALOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,035Out of the Money | |
UALIn the Money | $17.85In the Money | $20.45In the Money | $13.75In the Money | $0.00In the Money | ---In the Money | 180In the Money | UALOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 257Out of the Money | |
UALIn the Money | $16.75In the Money | $19.35In the Money | $15.75In the Money | $0.00In the Money | ---In the Money | 512In the Money | UALOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,826Out of the Money | |
UALIn the Money | $15.90In the Money | $18.90In the Money | $11.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | UALOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 500Out of the Money | |
UALIn the Money | $15.30In the Money | $18.50In the Money | $12.20In the Money | $0.00In the Money | ---In the Money | 181In the Money | UALOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,110Out of the Money | |
UALIn the Money | $14.85In the Money | $17.15In the Money | $7.45In the Money | $0.00In the Money | ---In the Money | 34In the Money | UALOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
UALIn the Money | $14.70In the Money | $16.25In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | 332In the Money | UALOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 682Out of the Money | |
UALIn the Money | $13.85In the Money | $16.90In the Money | $13.25In the Money | $0.00In the Money | ---In the Money | 17In the Money | UALOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 266Out of the Money | |
UALIn the Money | $13.85In the Money | $16.20In the Money | $14.98In the Money | $0.00In the Money | ---In the Money | 327In the Money | UALOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,701Out of the Money | |
UALIn the Money | $12.90In the Money | $14.70In the Money | $12.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | UALOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 206Out of the Money | |
UALIn the Money | $13.15In the Money | $14.25In the Money | $14.10In the Money | $1.85In the Money | 2In the Money | 2,376In the Money | UALOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,911Out of the Money | |
UALIn the Money | $11.95In the Money | $14.75In the Money | $11.50In the Money | $0.00In the Money | ---In the Money | 15In the Money | UALOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
UALIn the Money | $12.30In the Money | $14.25In the Money | $13.50In the Money | $0.00In the Money | ---In the Money | 6,250In the Money | UALOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11,629Out of the Money | |
UALIn the Money | $11.00In the Money | $13.65In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 64In the Money | UALOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
UALIn the Money | $11.50In the Money | $13.35In the Money | $11.65In the Money | $0.00In the Money | ---In the Money | 2,889In the Money | UALOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,667Out of the Money | |
UALIn the Money | $11.25In the Money | $12.65In the Money | $11.25In the Money | $3.50In the Money | 1In the Money | 436In the Money | UALOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,222Out of the Money | |
UALIn the Money | $10.40In the Money | $12.45In the Money | $10.93In the Money | $0.43In the Money | 1In the Money | 1,569In the Money | UALOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,881Out of the Money | |
UALIn the Money | $9.25In the Money | $12.05In the Money | $10.69In the Money | $0.00In the Money | ---In the Money | 2,347In the Money | UALOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 809Out of the Money | |
UALIn the Money | $9.75In the Money | $10.95In the Money | $9.92In the Money | $0.07In the Money | 1In the Money | 4,557In the Money | UALOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,116Out of the Money | |
UALIn the Money | $8.15In the Money | $11.20In the Money | $9.41In the Money | $0.00In the Money | ---In the Money | 1,818In the Money | UALOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 234Out of the Money | |
UALIn the Money | $8.75In the Money | $9.70In the Money | $8.90In the Money | $0.22In the Money | 1In the Money | 1,442In the Money | UALOut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,095Out of the Money | |
UALIn the Money | $6.90In the Money | $10.10In the Money | $8.43In the Money | $-0.05In the Money | 1In the Money | 203In the Money | UALOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 198Out of the Money | |
UALIn the Money | $7.55In the Money | $9.00In the Money | $8.00In the Money | $0.29In the Money | 5In the Money | 28,283In the Money | UALOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 10Out of the Money | 6,562Out of the Money | |
UALIn the Money | $7.05In the Money | $8.85In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 180In the Money | UALOut of the Money | $0.01Out of the Money | $0.44Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 249Out of the Money | |
UALIn the Money | $6.75In the Money | $7.25In the Money | $7.15In the Money | $0.65In the Money | 1In the Money | 1,910In the Money | UALOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,904Out of the Money | |
UALIn the Money | $6.25In the Money | $7.85In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 189In the Money | UALOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | |
UALIn the Money | $5.35In the Money | $7.00In the Money | $6.10In the Money | $0.35In the Money | 3In the Money | 3,995In the Money | UALOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,691Out of the Money | |
UALIn the Money | $5.30In the Money | $5.50In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | 434In the Money | UALOut of the Money | $0.01Out of the Money | $0.26Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 98Out of the Money | |
UALIn the Money | $4.40In the Money | $5.65In the Money | $4.67In the Money | $-0.26In the Money | 1In the Money | 370In the Money | UALOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 5Out of the Money | 532Out of the Money | |
UALIn the Money | $4.30In the Money | $5.95In the Money | $4.58In the Money | $0.00In the Money | ---In the Money | 316In the Money | UALOut of the Money | $0.02Out of the Money | $0.62Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 681Out of the Money | |
UALIn the Money | $3.80In the Money | $4.75In the Money | $3.86In the Money | $-0.03In the Money | 1In the Money | 825In the Money | UALOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 31Out of the Money | 720Out of the Money | |
UALIn the Money | $3.30In the Money | $4.35In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 307In the Money | UALOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 10Out of the Money | 861Out of the Money | |
UALIn the Money | $2.81In the Money | $3.05In the Money | $2.96In the Money | $0.08In the Money | 20In the Money | 14,780In the Money | UALNear the Money | $0.10Near the Money | $0.13Near the Money | $0.10Near the Money | $-0.07Near the Money | 110Near the Money | 1,336Near the Money | |
UALIn the Money | $1.93In the Money | $2.30In the Money | $2.19In the Money | $0.11In the Money | 9In the Money | 1,522In the Money | UALNear the Money | $0.22Near the Money | $0.24Near the Money | $0.24Near the Money | $-0.08Near the Money | 102Near the Money | 1,013Near the Money | |
UALIn the Money | $1.17In the Money | $1.46In the Money | $1.42In the Money | $0.02In the Money | 2In the Money | 5,645In the Money | UALNear the Money | $0.46Near the Money | $0.57Near the Money | $0.61Near the Money | $-0.41Near the Money | 37Near the Money | 498Near the Money | |
UALUnderlying issue's last price | $1.00Underlying issue's last price | $1.11Underlying issue's last price | $0.98Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 2,922Underlying issue's last price | Filter Table By Strike Price of$52.50Underlying issue's last price | UALUnderlying issue's last price | $0.45Underlying issue's last price | $0.75Underlying issue's last price | $0.53Underlying issue's last price | $-0.46Underlying issue's last price | 42Underlying issue's last price | 338Underlying issue's last price |
UALNear the Money | $0.72Near the Money | $0.86Near the Money | $0.88Near the Money | $0.02Near the Money | 132Near the Money | 456Near the Money | UALIn the Money | $0.71In the Money | $0.95In the Money | $0.79In the Money | $-0.31In the Money | 23In the Money | 1,102In the Money | |
UALNear the Money | $0.34Near the Money | $0.41Near the Money | $0.44Near the Money | $0.05Near the Money | 60Near the Money | 1,003Near the Money | UALIn the Money | $1.32In the Money | $1.72In the Money | $1.50In the Money | $-0.20In the Money | 19In the Money | 205In the Money | |
UALNear the Money | $0.15Near the Money | $0.20Near the Money | $0.20Near the Money | $0.01Near the Money | 11Near the Money | 14,096Near the Money | UALIn the Money | $2.14In the Money | $2.44In the Money | $2.30In the Money | $-0.12In the Money | 13In the Money | 22In the Money | |
UALOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 1Out of the Money | 3,075Out of the Money | UALIn the Money | $3.65In the Money | $6.25In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
UALOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 11,390Out of the Money | UALIn the Money | $5.75In the Money | $8.45In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
UALOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 133Out of the Money | UALIn the Money | $7.80In the Money | $11.15In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,759Out of the Money | UALIn the Money | $10.05In the Money | $14.00In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
UALOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,057Out of the Money | UALIn the Money | $15.10In the Money | $18.95In the Money | $21.70In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
UALOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 519Out of the Money | UALIn the Money | $20.05In the Money | $24.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 645Out of the Money | UALIn the Money | $25.05In the Money | $28.95In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |