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 | $31.25In the Money | $34.50In 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 | $28.45In the Money | $31.50In the Money | $31.00In the Money | $10.15In the Money | 22In the Money | 126In 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 | 1,101Out of the Money | |
UALIn the Money | $27.25In the Money | $30.50In 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 | $26.25In the Money | $29.40In 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 | $23.35In the Money | $25.75In the Money | $20.25In the Money | $0.00In the Money | ---In the Money | 126In the Money | UALOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 890Out of the Money | |
UALIn the Money | $21.75In the Money | $23.15In the Money | $16.73In the Money | $0.00In the Money | ---In the Money | 665In the Money | UALOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,114Out of the Money | |
UALIn the Money | $20.55In the Money | $22.75In 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 | $19.75In the Money | $21.85In the Money | $12.30In the Money | $0.00In the Money | ---In the Money | 102In the Money | UALOut of the Money | ---Out of the Money | $0.03Out 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 | $18.80In the Money | $21.00In the Money | $17.95In the Money | $0.00In the Money | ---In the Money | 162In the Money | UALOut of the Money | ---Out of the Money | $0.06Out 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 | $17.70In the Money | $19.75In 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 | $16.70In the Money | $18.70In 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 | $15.35In 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 | $15.95In the Money | $17.00In the Money | $12.20In the Money | $0.00In the Money | ---In the Money | 181In the Money | UALOut of the Money | ---Out of the Money | $0.01Out 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 | $14.75In the Money | $17.60In 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 | $15.25In the Money | $16.00In the Money | $16.15In the Money | $0.00In the Money | ---In the Money | 337In 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 | $14.20In the Money | $15.80In the Money | $16.05In the Money | $0.00In the Money | ---In the Money | 12In 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 | $14.15In the Money | $15.10In 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 | $13.05In the Money | $15.90In 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 | $12.75In the Money | $14.00In the Money | $14.10In the Money | $0.00In the Money | ---In the Money | 2,374In 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 | $12.30In the Money | $14.60In 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 | $12.35In the Money | $13.20In the Money | $12.66In the Money | $-0.84In the Money | 41In the Money | 6,250In the Money | UALOut of the Money | ---Out of the Money | $0.39Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 21Out of the Money | 11,629Out of the Money | |
UALIn the Money | $11.70In the Money | $12.35In 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 | $10.75In the Money | $12.20In the Money | $12.60In the Money | $0.30In the Money | 1In the Money | 2,856In 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 | 4,666Out of the Money | |
UALIn the Money | $10.65In the Money | $11.95In the Money | $12.45In the Money | $1.20In the Money | 5In the Money | 436In 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 | 1,222Out of the Money | |
UALIn the Money | $10.10In the Money | $11.00In the Money | $11.55In the Money | $0.62In the Money | 2In the Money | 1,568In 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 | 5,485Out of the Money | |
UALIn the Money | $9.05In the Money | $10.55In 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 | 885Out of the Money | |
UALIn the Money | $8.70In the Money | $9.95In the Money | $10.75In the Money | $0.83In the Money | 2In the Money | 4,556In the Money | UALOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 15Out of the Money | 5,122Out of the Money | |
UALIn the Money | $8.65In the Money | $9.40In the Money | $10.24In the Money | $0.83In the Money | 25In the Money | 1,818In 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 | 425Out of the Money | |
UALIn the Money | $8.20In the Money | $9.10In the Money | $9.46In the Money | $-0.90In the Money | 8In the Money | 1,440In the Money | UALOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 4Out of the Money | 3,095Out of the Money | |
UALIn the Money | $6.60In the Money | $8.65In the Money | $8.60In the Money | $0.00In the Money | ---In the Money | 201In the Money | UALOut of the Money | ---Out 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 | $7.10In the Money | $7.95In the Money | $7.92In the Money | $-0.08In the Money | 130In the Money | 28,278In the Money | UALOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 306Out of the Money | 6,572Out of the Money | |
UALIn the Money | $6.65In the Money | $7.60In the Money | $7.65In the Money | $2.70In the Money | 2In the Money | 180In the Money | UALOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 249Out of the Money | |
UALIn the Money | $5.50In the Money | $6.75In the Money | $6.60In the Money | $-0.45In the Money | 42In the Money | 1,905In the Money | UALOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 79Out of the Money | 6,904Out of the Money | |
UALIn the Money | $4.65In the Money | $6.20In the Money | $7.10In the Money | $0.90In the Money | 4In the Money | 189In the Money | UALOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 2Out of the Money | 83Out of the Money | |
UALIn the Money | $5.55In the Money | $5.75In the Money | $5.70In the Money | $-0.60In the Money | 9In the Money | 3,990In the Money | UALOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.03Out of the Money | $-0.10Out of the Money | 2Out of the Money | 2,690Out of the Money | |
UALIn the Money | $4.65In the Money | $5.20In the Money | $6.15In the Money | $0.16In the Money | 6In the Money | 434In the Money | UALOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 5Out of the Money | 96Out of the Money | |
UALIn the Money | $4.55In the Money | $4.70In the Money | $5.70In the Money | $0.49In the Money | 25In the Money | 363In the Money | UALOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 26Out of the Money | 529Out of the Money | |
UALIn the Money | $3.65In the Money | $4.95In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 315In the Money | UALOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 300Out of the Money | 671Out of the Money | |
UALIn the Money | $3.35In the Money | $4.00In the Money | $3.85In the Money | $-0.76In the Money | 5In the Money | 823In the Money | UALOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 174Out of the Money | 750Out of the Money | |
UALIn the Money | $2.51In the Money | $3.25In the Money | $4.20In the Money | $0.04In the Money | 1In the Money | 300In the Money | UALOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 77Out of the Money | 858Out of the Money | |
UALIn the Money | $2.39In the Money | $2.80In the Money | $2.38In the Money | $-1.01In the Money | 67In the Money | 14,651In the Money | UALNear the Money | $0.02Near the Money | $0.04Near the Money | $0.02Near the Money | $-0.04Near the Money | 159Near the Money | 1,281Near the Money | |
UALIn the Money | $1.35In the Money | $1.91In the Money | $1.61In the Money | $-0.53In the Money | 14In the Money | 1,515In the Money | UALNear the Money | $0.03Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.04Near the Money | 631Near the Money | 1,108Near the Money | |
UALIn the Money | $0.70In the Money | $0.97In the Money | $0.69In the Money | $-1.11In the Money | 18In the Money | 4,287In the Money | UALNear the Money | $0.09Near the Money | $0.26Near the Money | $0.23Near the Money | $-0.05Near the Money | 152Near the Money | 537Near the Money | |
UALUnderlying issue's last price | $0.41Underlying issue's last price | $0.65Underlying issue's last price | $0.40Underlying issue's last price | $-1.37Underlying issue's last price | 253Underlying issue's last price | 2,910Underlying issue's last price | Filter Table By Strike Price of$52.50Underlying issue's last price | UALUnderlying issue's last price | $0.26Underlying issue's last price | $0.55Underlying issue's last price | $0.50Underlying issue's last price | $0.08Underlying issue's last price | 334Underlying issue's last price | 401Underlying issue's last price |
UALNear the Money | $0.21Near the Money | $0.30Near the Money | $0.32Near the Money | $-0.31Near the Money | 383Near the Money | 574Near the Money | UALIn the Money | $0.48In the Money | $0.74In the Money | $0.80In the Money | $0.18In the Money | 1,283In the Money | 1,254In the Money | |
UALNear the Money | $0.03Near the Money | $0.07Near the Money | $0.05Near the Money | $-0.22Near the Money | 639Near the Money | 1,575Near the Money | UALIn the Money | $1.29In the Money | $1.65In the Money | $1.60In the Money | $0.85In the Money | 166In the Money | 183In the Money | |
UALNear the Money | ---Near the Money | $0.05Near the Money | $0.02Near the Money | $-0.08Near the Money | 519Near the Money | 14,102Near the Money | UALIn the Money | $2.27In the Money | $2.72In the Money | $1.86In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
UALOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 52Out of the Money | 7,740Out of the Money | UALIn the Money | $4.40In the Money | $5.40In the Money | $3.90In the Money | $-0.10In the Money | 2In the Money | 25In the Money | |
UALOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 33Out of the Money | 11,466Out of the Money | UALIn the Money | $6.95In the Money | $8.00In the Money | $7.20In the Money | $0.39In the Money | 24In the Money | 10In 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 | 133Out of the Money | UALIn the Money | $9.40In the Money | $10.65In the Money | $0.00In 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 | $11.95In the Money | $13.45In the Money | $12.25In the Money | $0.50In the Money | 2In 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 | $17.05In the Money | $17.80In the Money | $17.20In the Money | $-4.50In the Money | 33In 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 | $22.10In the Money | $22.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | 645Out of the Money | UALIn the Money | $26.10In the Money | $28.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |