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 | $21.00In the Money | $23.15In the Money | $0.00In 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 | ---Out of the Money | 350Out of the Money | |
UALIn the Money | $16.45In the Money | $19.15In the Money | $0.00In 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 | 1,018Out of the Money | |
UALIn the Money | $16.85In the Money | $18.05In the Money | $0.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UALIn the Money | $15.65In the Money | $18.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UALOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 300Out of the Money | |
UALIn the Money | $15.80In the Money | $17.35In the Money | $15.60In the Money | $0.00In the Money | ---In the Money | 3In 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 | 96Out of the Money | |
UALIn the Money | $14.70In the Money | $17.05In the Money | $0.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UALIn the Money | $13.40In the Money | $15.90In the Money | $0.00In 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 | 16Out of the Money | |
UALIn the Money | $13.95In the Money | $16.00In the Money | $13.90In the Money | $0.00In the Money | ---In the Money | 8In 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 | 11Out of the Money | |
UALIn the Money | $12.95In the Money | $15.65In the Money | $0.00In 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 | 154Out of the Money | |
UALIn the Money | $12.90In the Money | $15.10In the Money | $12.90In the Money | $0.00In the Money | ---In the Money | 6In the Money | UALOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
UALIn the Money | $12.30In the Money | $14.15In the Money | $0.00In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
UALIn the Money | $12.80In the Money | $14.15In the Money | $0.00In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 350Out of the Money | |
UALIn the Money | $12.00In the Money | $14.80In the Money | $11.15In the Money | $0.00In the Money | ---In the Money | 4In the Money | UALOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 107Out of the Money | ---Out of the Money | |
UALIn the Money | $11.10In the Money | $12.45In the Money | $11.98In the Money | $0.00In the Money | ---In the Money | 5In 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 | 200Out of the Money | 100Out of the Money | |
UALIn the Money | $10.70In the Money | $12.65In the Money | $0.00In 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 | $0.01Out of the Money | $0.00Out of the Money | 700Out of the Money | 872Out of the Money | |
UALIn the Money | $9.45In the Money | $12.15In the Money | $10.97In the Money | $10.97In the Money | 1In the Money | ---In the Money | UALOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UALIn the Money | $9.30In the Money | $11.65In the Money | $0.00In 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 | $0.01Out of the Money | $-0.01Out of the Money | 222Out of the Money | 111Out of the Money | |
UALIn the Money | $9.65In the Money | $12.00In the Money | $10.34In the Money | $-0.51In the Money | 3In the Money | 2In the Money | UALOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
UALIn the Money | $8.75In the Money | $10.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UALOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UALIn the Money | $8.15In the Money | $9.35In the Money | $9.45In the Money | $0.00In the Money | ---In the Money | 11In the Money | UALOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 185Out of the Money | |
UALIn the Money | $8.10In the Money | $9.65In the Money | $8.80In the Money | $8.80In the Money | 2In the Money | ---In the Money | UALOut of the Money | $0.01Out of the Money | $0.26Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
UALIn the Money | $7.70In the Money | $9.10In the Money | $7.97In the Money | $-0.60In the Money | 12In the Money | 14In the Money | UALOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 1,001Out of the Money | 188Out of the Money | |
UALIn the Money | $7.15In the Money | $7.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | 73Out of the Money | |
UALIn the Money | $6.85In the Money | $7.20In the Money | $7.31In the Money | $-1.04In the Money | 20In the Money | 32In the Money | UALOut of the Money | $0.03Out of the Money | $0.22Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 1,066Out of the Money | 263Out of the Money | |
UALIn the Money | $5.65In the Money | $6.70In the Money | $5.24In the Money | $0.00In the Money | ---In the Money | 2In the Money | UALOut of the Money | $0.02Out of the Money | $0.28Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
UALIn the Money | $4.55In the Money | $7.05In the Money | $5.92In the Money | $0.12In the Money | 66In the Money | 28In the Money | UALOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 85Out of the Money | 102Out of the Money | |
UALIn the Money | $5.10In the Money | $6.70In the Money | $5.59In the Money | $5.59In the Money | 10In the Money | ---In the Money | UALOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 289Out of the Money | 35Out of the Money | |
UALIn the Money | $4.25In the Money | $5.90In the Money | $5.30In the Money | $-1.20In the Money | 7In the Money | 60In the Money | UALOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 55Out of the Money | 336Out of the Money | |
UALIn the Money | $4.00In the Money | $5.70In the Money | $4.60In the Money | $-1.10In the Money | 13In the Money | 5In the Money | UALOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.13Out of the Money | 24Out of the Money | 100Out of the Money | |
UALIn the Money | $3.20In the Money | $5.20In the Money | $4.22In the Money | $0.62In the Money | 7In the Money | 51In the Money | UALOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 15Out of the Money | 124Out of the Money | |
UALIn the Money | $3.10In the Money | $4.60In the Money | $4.75In the Money | $0.00In the Money | ---In the Money | 12In the Money | UALOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $-0.03Out of the Money | 27Out of the Money | 447Out of the Money | |
UALIn the Money | $3.15In the Money | $3.75In the Money | $3.04In the Money | $-0.46In the Money | 5In the Money | 90In the Money | UALNear the Money | $0.18Near the Money | $0.20Near the Money | $0.18Near the Money | $-0.10Near the Money | 70Near the Money | 684Near the Money | |
UALIn the Money | $2.37In the Money | $2.45In the Money | $2.33In the Money | $-0.43In the Money | 141In the Money | 163In the Money | UALNear the Money | $0.32Near the Money | $0.37Near the Money | $0.33Near the Money | $-0.06Near the Money | 155Near the Money | 899Near the Money | |
UALUnderlying issue's last price | $1.66Underlying issue's last price | $1.69Underlying issue's last price | $1.79Underlying issue's last price | $-0.18Underlying issue's last price | 216Underlying issue's last price | 245Underlying issue's last price | Filter Table By Strike Price of$52.00Underlying issue's last price | UALUnderlying issue's last price | $0.61Underlying issue's last price | $0.64Underlying issue's last price | $0.62Underlying issue's last price | $-0.07Underlying issue's last price | 1,249Underlying issue's last price | 2,247Underlying issue's last price |
UALNear the Money | $1.07Near the Money | $1.11Near the Money | $1.16Near the Money | $-0.27Near the Money | 676Near the Money | 484Near the Money | UALNear the Money | $1.02Near the Money | $1.06Near the Money | $1.03Near the Money | $-0.08Near the Money | 450Near the Money | 1,230Near the Money | |
UALNear the Money | $0.64Near the Money | $0.70Near the Money | $0.69Near the Money | $-0.28Near the Money | 359Near the Money | 343Near the Money | UALIn the Money | $1.59In the Money | $1.64In the Money | $1.49In the Money | $-0.16In the Money | 653In the Money | 168In the Money | |
UALNear the Money | $0.36Near the Money | $0.38Near the Money | $0.39Near the Money | $-0.23Near the Money | 372Near the Money | 519Near the Money | UALIn the Money | $2.28In the Money | $2.38In the Money | $2.13In the Money | $-0.14In the Money | 370In the Money | 211In the Money | |
UALNear the Money | $0.18Near the Money | $0.20Near the Money | $0.24Near the Money | $-0.13Near the Money | 521Near the Money | 541Near the Money | UALIn the Money | $3.05In the Money | $3.25In the Money | $3.10In the Money | $0.20In the Money | 2In the Money | 22In the Money | |
UALOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.11Out of the Money | 40Out of the Money | 239Out of the Money | UALIn the Money | $3.15In the Money | $4.15In the Money | $3.85In the Money | $0.40In the Money | 30In the Money | 34In the Money | |
UALOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.07Out of the Money | 57Out of the Money | 126Out of the Money | UALIn the Money | $3.95In the Money | $5.70In the Money | $3.45In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
UALOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $-0.11Out of the Money | 216Out of the Money | 231Out of the Money | UALIn the Money | $5.90In the Money | $7.05In the Money | $0.00In 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 | $0.01Out of the Money | $-0.05Out of the Money | 1Out of the Money | 227Out of the Money | UALIn the Money | $5.90In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | UALIn the Money | $6.90In the Money | $9.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 7Out of the Money | 124Out of the Money | UALIn the Money | $7.00In the Money | $9.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | UALIn the Money | $8.95In the Money | $10.95In the Money | $0.00In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | UALIn the Money | $9.95In the Money | $11.15In the Money | $0.00In 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 | $0.02Out of the Money | $0.01Out of the Money | 25Out of the Money | 111Out of the Money | UALIn the Money | $10.00In the Money | $12.70In the Money | $10.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | UALIn the Money | $11.90In the Money | $14.35In the Money | $0.00In 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 | ---Out of the Money | 165Out of the Money | UALIn the Money | $13.80In the Money | $14.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 40Out of the Money | 19Out of the Money | UALIn the Money | $15.05In the Money | $17.80In the Money | $0.00In 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 | 86Out of the Money | UALIn the Money | $20.00In the Money | $23.05In the Money | $22.05In the Money | $0.00In the Money | ---In the Money | ---In the Money |