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 | $31.55In the Money | $32.05In the Money | $33.95In the Money | $0.00In the Money | ---In the Money | 92In the Money | UALOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 7,836Out of the Money | |
UALIn the Money | $29.55In the Money | $29.85In the Money | $34.55In the Money | $0.00In the Money | ---In the Money | 167In the Money | UALOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 38,712Out of the Money | |
UALIn the Money | $26.55In the Money | $26.90In the Money | $29.10In the Money | $0.00In the Money | ---In the Money | 241In the Money | UALOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,213Out of the Money | |
UALIn the Money | $25.45In the Money | $26.00In the Money | $19.70In the Money | $0.00In the Money | ---In the Money | 71In the Money | UALOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 174Out of the Money | |
UALIn the Money | $24.60In the Money | $24.80In the Money | $28.54In the Money | $0.00In the Money | ---In the Money | 218In the Money | UALOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,034Out of the Money | |
UALIn the Money | $23.60In the Money | $23.85In the Money | $17.90In the Money | $0.00In the Money | ---In the Money | 44In the Money | UALOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 212Out of the Money | |
UALIn the Money | $22.60In the Money | $22.80In the Money | $24.75In the Money | $0.00In the Money | ---In the Money | 34In the Money | UALOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 449Out of the Money | |
UALIn the Money | $21.60In the Money | $22.00In the Money | $23.80In the Money | $0.00In the Money | ---In the Money | 75In the Money | UALOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,966Out of the Money | |
UALIn the Money | $20.60In the Money | $20.80In the Money | $22.65In the Money | $0.00In the Money | ---In the Money | 76In the Money | UALOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | |
UALIn the Money | $19.60In the Money | $20.00In the Money | $22.75In the Money | $0.00In the Money | ---In the Money | 667In the Money | UALOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 30,024Out of the Money | |
UALIn the Money | $18.60In the Money | $18.80In the Money | $21.50In the Money | $0.00In the Money | ---In the Money | 60In the Money | UALOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 588Out of the Money | |
UALIn the Money | $17.60In the Money | $17.80In the Money | $17.60In the Money | $-4.35In the Money | 54In the Money | 246In the Money | UALOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,956Out of the Money | |
UALIn the Money | $16.60In the Money | $16.90In the Money | $18.70In the Money | $0.00In the Money | ---In the Money | 187In the Money | UALOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 9,915Out of the Money | |
UALIn the Money | $15.60In the Money | $15.80In the Money | $15.60In the Money | $-3.45In the Money | 2In the Money | 197In the Money | UALOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,191Out of the Money | |
UALIn the Money | $14.65In the Money | $14.80In the Money | $14.60In the Money | $-4.00In the Money | 5In the Money | 959In the Money | UALOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 6Out of the Money | 16,684Out of the Money | |
UALIn the Money | $13.65In the Money | $13.80In the Money | $13.60In the Money | $-3.45In the Money | 13In the Money | 642In the Money | UALOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,492Out of the Money | |
UALIn the Money | $12.60In the Money | $13.05In the Money | $15.75In the Money | $0.00In the Money | ---In the Money | 473In the Money | UALOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 201Out of the Money | 2,283Out of the Money | |
UALIn the Money | $11.65In the Money | $12.80In the Money | $10.71In the Money | $-4.74In the Money | 2In the Money | 479In the Money | UALOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 202Out of the Money | 15,598Out of the Money | |
UALIn the Money | $10.65In the Money | $10.95In the Money | $14.29In the Money | $0.00In the Money | ---In the Money | 578In the Money | UALOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,330Out of the Money | |
UALIn the Money | $9.65In the Money | $11.45In the Money | $9.05In the Money | $-2.53In the Money | 3In the Money | 1,574In the Money | UALOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 18Out of the Money | 11,930Out of the Money | |
UALIn the Money | $8.65In the Money | $9.05In the Money | $8.33In the Money | $-2.72In the Money | 14In the Money | 598In the Money | UALOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 27Out of the Money | 635Out of the Money | |
UALIn the Money | $7.65In the Money | $8.05In the Money | $7.60In the Money | $-1.75In the Money | 6In the Money | 1,226In the Money | UALOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 38Out of the Money | 5,961Out of the Money | |
UALIn the Money | $6.65In the Money | $6.90In the Money | $6.46In the Money | $-2.40In the Money | 11In the Money | 1,455In the Money | UALOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,058Out of the Money | |
UALIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UALOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UALIn the Money | $5.65In the Money | $5.85In the Money | $5.40In the Money | $-4.03In the Money | 3In the Money | 1,659In the Money | UALOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 72Out of the Money | 5,354Out of the Money | |
UALIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UALOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UALIn the Money | $4.70In the Money | $5.10In the Money | $4.55In the Money | $-1.91In the Money | 55In the Money | 8,936In the Money | UALOut of the Money | $0.04Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.04Out of the Money | 280Out of the Money | 10,914Out of the Money | |
UALIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UALOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UALIn the Money | $3.75In the Money | $3.90In the Money | $3.85In the Money | $-2.07In the Money | 46In the Money | 2,231In the Money | UALOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.07Out of the Money | 605Out of the Money | 2,734Out of the Money | |
UALIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UALOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UALIn the Money | $2.79In the Money | $3.10In the Money | $2.88In the Money | $-2.37In the Money | 50In the Money | 5,002In the Money | UALNear the Money | $0.14Near the Money | $0.17Near the Money | $0.19Near the Money | $0.13Near the Money | 1,792Near the Money | 2,610Near the Money | |
UALIn the Money | $2.39In the Money | $2.70In the Money | $2.30In the Money | $-3.65In the Money | 14In the Money | 2In the Money | UALNear the Money | $0.20Near the Money | $0.23Near the Money | $0.26Near the Money | $0.17Near the Money | 216Near the Money | 119Near the Money | |
UALIn the Money | $2.01In the Money | $2.15In the Money | $1.87In the Money | $-2.35In the Money | 2,064In the Money | 1,562In the Money | UALNear the Money | $0.30Near the Money | $0.36Near the Money | $0.32Near the Money | $0.23Near the Money | 3,832Near the Money | 5,856Near the Money | |
UALIn the Money | $1.65In the Money | $1.92In the Money | $1.44In the Money | $1.44In the Money | 599In the Money | ---In the Money | UALNear the Money | $0.42Near the Money | $0.48Near the Money | $0.45Near the Money | $0.23Near the Money | 1,081Near the Money | 136Near the Money | |
UALIn the Money | $1.33In the Money | $1.38In the Money | $1.34In the Money | $-1.62In the Money | 282In the Money | 953In the Money | UALNear the Money | $0.59Near the Money | $0.62Near the Money | $0.63Near the Money | $0.42Near the Money | 1,813Near the Money | 1,659Near the Money | |
UALUnderlying issue's last price | $1.04Underlying issue's last price | $1.09Underlying issue's last price | $0.99Underlying issue's last price | $-1.42Underlying issue's last price | 760Underlying issue's last price | 11Underlying issue's last price | Filter Table By Strike Price of$49.50Underlying issue's last price | UALUnderlying issue's last price | $0.80Underlying issue's last price | $0.83Underlying issue's last price | $0.84Underlying issue's last price | $0.61Underlying issue's last price | 817Underlying issue's last price | 11Underlying issue's last price |
UALNear the Money | $0.81Near the Money | $0.84Near the Money | $0.82Near the Money | $-1.55Near the Money | 7,872Near the Money | 18,099Near the Money | UALIn the Money | $1.05In the Money | $1.11In the Money | $1.14In the Money | $0.84In the Money | 1,117In the Money | 6,578In the Money | |
UALNear the Money | $0.42Near the Money | $0.47Near the Money | $0.45Near the Money | $-1.20Near the Money | 2,140Near the Money | 746Near the Money | UALIn the Money | $1.66In the Money | $1.77In the Money | $2.16In the Money | $1.62In the Money | 68In the Money | 3,402In the Money | |
UALNear the Money | $0.21Near the Money | $0.25Near the Money | $0.20Near the Money | $-0.94Near the Money | 502Near the Money | 796Near the Money | UALIn the Money | $2.38In the Money | $2.62In the Money | $2.71In the Money | $1.83In the Money | 57In the Money | 1,521In the Money | |
UALNear the Money | $0.14Near the Money | $0.18Near the Money | $0.16Near the Money | $-0.74Near the Money | 480Near the Money | 16,133Near the Money | UALIn the Money | $2.68In the Money | $3.25In the Money | $3.33In the Money | $2.08In the Money | 98In the Money | 5,362In the Money | |
UALOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.11Out of the Money | $-0.61Out of the Money | 478Out of the Money | 1,141Out of the Money | UALIn the Money | $3.10In the Money | $3.50In the Money | $3.70In the Money | $2.18In the Money | 40In the Money | 491In the Money | |
UALOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.31Out of the Money | 535Out of the Money | 5,418Out of the Money | UALIn the Money | $4.25In the Money | $4.45In the Money | $4.37In the Money | $1.84In the Money | 96In the Money | 707In the Money | |
UALOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.13Out of the Money | 355Out of the Money | 14,188Out of the Money | UALIn the Money | $5.25In the Money | $5.45In the Money | $5.67In the Money | $2.70In the Money | 57In the Money | 2,114In the Money | |
UALOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.08Out of the Money | 282Out of the Money | 689Out of the Money | UALIn the Money | $6.00In the Money | $6.40In the Money | $5.90In the Money | $2.70In the Money | 11In the Money | 42In the Money | |
UALOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 8Out of the Money | 321Out of the Money | UALIn the Money | $6.25In the Money | $7.60In the Money | $6.30In the Money | $1.90In the Money | 2In the Money | 42In the Money | |
UALOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 17Out of the Money | 3,727Out of the Money | UALIn the Money | $7.50In the Money | $7.90In the Money | $8.11In the Money | $2.51In the Money | 17In the Money | 50In the Money | |
UALOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 3Out of the Money | 4,337Out of the Money | UALIn the Money | $8.00In the Money | $8.55In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 1Out of the Money | 100Out of the Money | UALIn the Money | $9.25In the Money | $9.40In the Money | $10.00In the Money | $3.55In the Money | 2In the Money | ---In 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 | 398Out of the Money | 14,192Out of the Money | UALIn the Money | $10.25In the Money | $10.60In the Money | $11.00In the Money | $3.20In the Money | 1In the Money | 30In the Money | |
UALOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 155Out of the Money | 111Out of the Money | UALIn the Money | $9.35In the Money | $11.50In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 184Out of the Money | UALIn the Money | $12.15In the Money | $12.45In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,095Out of the Money | UALIn the Money | $12.65In the Money | $12.95In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 210Out of the Money | 91Out of the Money | UALIn the Money | $13.15In the Money | $13.40In the Money | $10.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
UALOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 475Out of the Money | UALIn the Money | $14.10In the Money | $14.60In the Money | $11.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
UALOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 51Out of the Money | 3,008Out of the Money | UALIn the Money | $15.00In the Money | $15.45In the Money | $11.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 220Out of the Money | UALIn the Money | $15.95In the Money | $16.60In the Money | $13.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 280Out of the Money | UALIn the Money | $15.40In the Money | $17.55In the Money | $13.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,817Out of the Money | UALIn the Money | $20.00In the Money | $20.45In the Money | $16.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,092Out of the Money | UALIn the Money | $25.05In the Money | $25.60In the Money | $22.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,148Out of the Money | UALIn the Money | $30.15In the Money | $30.60In the Money | $24.30In the Money | $0.00In the Money | ---In the Money | ---In the Money |