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 | $29.85In the Money | $30.15In 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 | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UALIn the Money | $24.90In the Money | $25.10In 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 | $0.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 860Out of the Money | |
UALIn the Money | $22.90In the Money | $23.30In the Money | $22.95In the Money | $22.95In the Money | 13In the Money | ---In the Money | UALOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 293Out of the Money | |
UALIn the Money | $21.90In the Money | $22.10In the Money | $22.01In the Money | $22.01In the Money | 7In the Money | ---In the Money | UALOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
UALIn the Money | $20.90In the Money | $21.10In 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 | $0.14Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,270Out of the Money | |
UALIn the Money | $19.90In the Money | $20.10In 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 | 218Out of the Money | |
UALIn the Money | $18.90In the Money | $19.10In the Money | $18.35In 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 | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
UALIn the Money | $17.90In the Money | $18.10In the Money | $17.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | UALOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 558Out of the Money | |
UALIn the Money | $16.70In the Money | $17.10In the Money | $14.60In the Money | $0.00In the Money | ---In the Money | 2In 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 | 465Out of the Money | |
UALIn the Money | $15.90In the Money | $16.10In the Money | $13.65In the Money | $0.00In the Money | ---In the Money | 65In 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 | 260Out of the Money | |
UALIn the Money | $14.65In the Money | $15.10In the Money | $11.80In the Money | $0.00In the Money | ---In the Money | 11In 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 | 1Out of the Money | 313Out of the Money | |
UALIn the Money | $13.65In the Money | $15.10In the Money | $13.53In the Money | $0.00In the Money | ---In the Money | 17In 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 | 13Out of the Money | 74Out of the Money | |
UALIn the Money | $12.95In the Money | $14.05In the Money | $13.07In the Money | $1.08In the Money | 1In 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 | 462Out of the Money | 654Out of the Money | |
UALIn the Money | $11.90In the Money | $12.10In the Money | $12.00In the Money | $2.07In the Money | 4In the Money | 26In the Money | UALOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 12Out of the Money | 254Out of the Money | |
UALIn the Money | $10.95In the Money | $11.40In the Money | $11.00In the Money | $0.60In the Money | 8In the Money | 6In 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 | 14Out of the Money | 142Out of the Money | |
UALIn the Money | $10.35In the Money | $10.85In the Money | $10.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | UALOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UALIn the Money | $9.95In the Money | $10.35In the Money | $10.00In the Money | $0.00In the Money | 19In the Money | 26In the Money | UALOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 304Out of the Money | 90Out of the Money | |
UALIn the Money | $9.45In the Money | $9.65In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
UALIn the Money | $8.95In the Money | $9.35In the Money | $9.06In the Money | $0.13In the Money | 6In the Money | 22In the Money | UALOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 20Out of the Money | 244Out of the Money | |
UALIn the Money | $8.45In the Money | $8.90In the Money | $8.52In the Money | $0.07In the Money | 4In the Money | 6In the Money | UALOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | |
UALIn the Money | $7.95In the Money | $8.40In the Money | $7.91In the Money | $0.01In the Money | 72In the Money | 65In 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 | 478Out of the Money | |
UALIn the Money | $7.45In the Money | $7.65In the Money | $7.51In the Money | $1.91In the Money | 20In the Money | 10In 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 | 113Out of the Money | |
UALIn the Money | $6.95In the Money | $7.15In the Money | $7.47In the Money | $0.15In the Money | 2In the Money | 157In the Money | UALOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 2Out of the Money | 137Out of the Money | |
UALIn the Money | $6.45In the Money | $6.65In 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 | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 281Out of the Money | |
UALIn the Money | $6.00In the Money | $6.35In the Money | $6.05In the Money | $-0.07In the Money | 213In the Money | 94In the Money | UALOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 118Out of the Money | |
UALIn the Money | $5.45In the Money | $5.85In the Money | $5.65In the Money | $0.00In the Money | ---In the Money | 5In the Money | UALOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 5Out of the Money | 79Out of the Money | |
UALIn the Money | $4.75In the Money | $5.15In the Money | $4.95In the Money | $-0.14In the Money | 21In the Money | 288In the Money | UALOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 10Out of the Money | 212Out of the Money | |
UALIn the Money | $4.00In the Money | $4.15In the Money | $4.06In the Money | $-0.09In the Money | 14In the Money | 46In the Money | UALOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 226Out of the Money | 314Out of the Money | |
UALIn the Money | $3.05In the Money | $3.20In the Money | $3.05In the Money | $-0.03In the Money | 241In the Money | 675In the Money | UALNear the Money | $0.08Near the Money | $0.12Near the Money | $0.11Near the Money | $-0.07Near the Money | 266Near the Money | 151Near the Money | |
UALIn the Money | $2.17In the Money | $2.45In the Money | $2.27In the Money | $-0.13In the Money | 601In the Money | 496In the Money | UALNear the Money | $0.19Near the Money | $0.24Near the Money | $0.22Near the Money | $-0.14Near the Money | 949Near the Money | 629Near the Money | |
UALUnderlying issue's last price | $1.46Underlying issue's last price | $1.51Underlying issue's last price | $1.44Underlying issue's last price | $-0.12Underlying issue's last price | 208Underlying issue's last price | 922Underlying issue's last price | Filter Table By Strike Price of$54.00Underlying issue's last price | UALUnderlying issue's last price | $0.44Underlying issue's last price | $0.46Underlying issue's last price | $0.45Underlying issue's last price | $-0.18Underlying issue's last price | 233Underlying issue's last price | 576Underlying issue's last price |
UALNear the Money | $0.86Near the Money | $0.90Near the Money | $0.88Near the Money | $-0.10Near the Money | 634Near the Money | 1,917Near the Money | UALIn the Money | $0.83In the Money | $0.87In the Money | $0.85In the Money | $-0.21In the Money | 6,083In the Money | 1,420In the Money | |
UALNear the Money | $0.44Near the Money | $0.48Near the Money | $0.47Near the Money | $-0.09Near the Money | 1,055Near the Money | 563Near the Money | UALIn the Money | $1.40In the Money | $1.44In the Money | $1.47In the Money | $-0.28In the Money | 456In the Money | 506In the Money | |
UALNear the Money | $0.20Near the Money | $0.24Near the Money | $0.20Near the Money | $-0.12Near the Money | 885Near the Money | 1,007Near the Money | UALIn the Money | $1.96In the Money | $2.27In the Money | $1.81In the Money | $-0.59In the Money | 20In the Money | 11In the Money | |
UALOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.07Out of the Money | 738Out of the Money | 132Out of the Money | UALIn the Money | $3.00In the Money | $3.15In the Money | $3.10In the Money | $-0.20In the Money | 90In the Money | 32In the Money | |
UALOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 23Out of the Money | 267Out of the Money | UALIn the Money | $3.80In the Money | $4.15In the Money | $3.60In the Money | $-0.50In the Money | 1In the Money | 24In the Money | |
UALOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 13Out of the Money | 313Out of the Money | UALIn the Money | $4.95In the Money | $5.15In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
UALOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 175Out of the Money | UALIn the Money | $5.95In the Money | $6.15In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 118Out of the Money | UALIn the Money | $6.95In the Money | $7.15In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | UALIn the Money | $7.95In the Money | $8.15In the Money | $7.50In the Money | $-0.50In the Money | 2In the Money | 1In the Money | |
UALOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | UALIn the Money | $8.95In the Money | $9.10In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 117Out of the Money | UALIn the Money | $9.95In the Money | $10.10In the Money | $9.30In the Money | $9.30In the Money | 10In the Money | ---In the Money | |
UALOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UALIn the Money | $10.95In the Money | $11.10In 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 | $0.01Out of the Money | 101Out of the Money | ---Out of the Money | UALIn the Money | $11.95In the Money | $12.20In 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 | 1Out of the Money | 1Out of the Money | UALIn the Money | $14.95In the Money | $15.30In the Money | $14.50In the Money | $14.50In the Money | 6In 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 | 101Out of the Money | 375Out of the Money | UALIn the Money | $19.95In the Money | $20.15In the Money | $19.90In the Money | $0.00In the Money | ---In the Money | ---In the Money |