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 | $16.70In the Money | $16.95In the Money | $16.87In the Money | $-0.27In the Money | 53In the Money | 7In 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 | 1Out of the Money | |
UALIn the Money | $10.35In the Money | $11.95In the Money | $13.30In 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 | 30Out of the Money | |
UALIn the Money | $8.80In the Money | $8.95In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 132Out of the Money | 509Out of the Money | |
UALIn the Money | $7.80In the Money | $7.95In 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 | $0.01Out of the Money | $-0.02Out of the Money | 50Out of the Money | 90Out of the Money | |
UALIn the Money | $6.70In the Money | $6.95In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | 11In the Money | UALOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 50Out of the Money | 195Out of the Money | |
UALIn the Money | $5.80In the Money | $5.95In the Money | $5.95In the Money | $-1.52In the Money | 73In the Money | 5In 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 | 10Out of the Money | 50Out of the Money | |
UALIn the Money | $4.85In the Money | $5.00In the Money | $5.14In the Money | $0.00In the Money | ---In the Money | 2In the Money | UALOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 87Out of the Money | 124Out of the Money | |
UALIn the Money | $3.90In the Money | $4.00In the Money | $5.07In the Money | $0.00In the Money | ---In the Money | 202In the Money | UALOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.02Out of the Money | 15Out of the Money | 224Out of the Money | |
UALIn the Money | $2.38In the Money | $3.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UALOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $0.00Out of the Money | 42Out of the Money | 137Out of the Money | |
UALIn the Money | $3.00In the Money | $3.10In the Money | $3.05In the Money | $-0.14In the Money | 55In the Money | 12In the Money | UALNear the Money | $0.16Near the Money | $0.20Near the Money | $0.18Near the Money | $0.02Near the Money | 21Near the Money | 251Near the Money | |
UALIn the Money | $2.57In the Money | $2.67In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UALNear the Money | $0.24Near the Money | $0.27Near the Money | $0.25Near the Money | $0.03Near the Money | 221Near the Money | 49Near the Money | |
UALIn the Money | $2.18In the Money | $2.27In the Money | $2.15In the Money | $-0.26In the Money | 3In the Money | 23In the Money | UALNear the Money | $0.34Near the Money | $0.36Near the Money | $0.34Near the Money | $0.05Near the Money | 355Near the Money | 1,194Near the Money | |
UALIn the Money | $1.81In the Money | $1.89In the Money | $2.03In the Money | $0.00In the Money | ---In the Money | 2In the Money | UALNear the Money | $0.47Near the Money | $0.50Near the Money | $0.49Near the Money | $0.07Near the Money | 345Near the Money | 433Near the Money | |
UALIn the Money | $1.50In the Money | $1.55In the Money | $1.54In the Money | $0.01In the Money | 207In the Money | 42In the Money | UALNear the Money | $0.64Near the Money | $0.67Near the Money | $0.66Near the Money | $0.08Near the Money | 811Near the Money | 1,401Near the Money | |
UALUnderlying issue's last price | $1.20Underlying issue's last price | $1.25Underlying issue's last price | $1.27Underlying issue's last price | $-0.04Underlying issue's last price | 266Underlying issue's last price | 137Underlying issue's last price | Filter Table By Strike Price of$46.50Underlying issue's last price | UALUnderlying issue's last price | $0.86Underlying issue's last price | $0.88Underlying issue's last price | $0.87Underlying issue's last price | $0.09Underlying issue's last price | 507Underlying issue's last price | 699Underlying issue's last price |
UALNear the Money | $0.96Near the Money | $1.01Near the Money | $1.02Near the Money | $-0.06Near the Money | 2,001Near the Money | 180Near the Money | UALIn the Money | $1.10In the Money | $1.15In the Money | $1.12In the Money | $0.10In the Money | 1,791In the Money | 626In the Money | |
UALNear the Money | $0.76Near the Money | $0.80Near the Money | $0.79Near the Money | $-0.04Near the Money | 1,128Near the Money | 1,307Near the Money | UALIn the Money | $1.38In the Money | $1.43In the Money | $1.40In the Money | $0.05In the Money | 395In the Money | 1,512In the Money | |
UALNear the Money | $0.60Near the Money | $0.63Near the Money | $0.63Near the Money | $-0.03Near the Money | 1,134Near the Money | 1,163Near the Money | UALIn the Money | $1.70In the Money | $1.76In the Money | $1.65In the Money | $0.13In the Money | 63In the Money | 1,197In the Money | |
UALNear the Money | $0.43Near the Money | $0.48Near the Money | $0.47Near the Money | $-0.02Near the Money | 300Near the Money | 1,385Near the Money | UALIn the Money | $2.02In the Money | $2.12In the Money | $1.89In the Money | $0.00In the Money | ---In the Money | 385In the Money | |
UALNear the Money | $0.33Near the Money | $0.37Near the Money | $0.34Near the Money | $-0.02Near the Money | 540Near the Money | 1,072Near the Money | UALIn the Money | $2.44In the Money | $2.51In the Money | $2.20In the Money | $-0.16In the Money | 2In the Money | 742In the Money | |
UALNear the Money | $0.24Near the Money | $0.26Near the Money | $0.26Near the Money | $0.00Near the Money | 140Near the Money | 181Near the Money | UALIn the Money | $2.75In the Money | $3.10In the Money | $1.69In the Money | $0.00In the Money | ---In the Money | 33In the Money | |
UALOut of the Money | $0.17Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $0.00Out of the Money | 449Out of the Money | 813Out of the Money | UALIn the Money | $3.25In the Money | $3.40In the Money | $3.30In the Money | $0.19In the Money | 3In the Money | 755In the Money | |
UALOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.02Out of the Money | 2,689Out of the Money | 562Out of the Money | UALIn the Money | $4.15In the Money | $4.35In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 424In the Money | |
UALOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 1,073Out of the Money | 855Out of the Money | UALIn the Money | $5.10In the Money | $5.30In the Money | $5.10In the Money | $0.55In the Money | 1In the Money | 42In the Money | |
UALOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 15Out of the Money | 544Out of the Money | UALIn the Money | $4.80In the Money | $6.75In the Money | $4.36In the Money | $0.00In the Money | ---In the Money | 44In the Money | |
UALOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 2Out of the Money | 1,934Out of the Money | UALIn the Money | $7.10In the Money | $7.25In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 130In the Money | |
UALOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 30Out of the Money | 1,820Out of the Money | UALIn the Money | $8.10In the Money | $8.25In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
UALOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 123Out of the Money | 45Out of the Money | UALIn the Money | $9.10In the Money | $9.25In the Money | $8.65In the Money | $8.65In the Money | 12In 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 | 112Out of the Money | UALIn the Money | $10.10In the Money | $10.25In the Money | $9.85In the Money | $1.10In the Money | 8In the Money | ---In the Money | |
UALOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,830Out of the Money | UALIn the Money | $11.10In the Money | $11.25In 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 | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | UALIn the Money | $12.10In the Money | $12.25In 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 | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | UALIn the Money | $13.10In the Money | $13.25In 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 | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | UALIn the Money | $14.10In the Money | $14.25In 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 | $0.50Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | UALIn the Money | $15.10In the Money | $15.25In 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 | $0.50Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | UALIn the Money | $15.80In the Money | $16.25In 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 | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | UALIn the Money | $17.10In the Money | $17.25In 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 | $0.09Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | UALIn the Money | $18.05In the Money | $18.25In 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 | $0.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UALIn the Money | $22.85In the Money | $23.25In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UALIn the Money | $28.10In the Money | $28.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |