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 | $15.20In the Money | $19.10In the Money | $17.14In the Money | $0.00In the Money | ---In 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 | $10.10In the Money | $13.35In 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 | $7.75In the Money | $9.15In 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 | $0.00Out of the Money | ---Out of the Money | 509Out of the Money | |
UALIn the Money | $6.70In the Money | $10.00In 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 | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 90Out of the Money | |
UALIn the Money | $6.60In the Money | $7.80In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 50Out of the Money | 195Out of the Money | |
UALIn the Money | $6.00In the Money | $7.40In the Money | $7.47In the Money | $0.00In the Money | ---In the Money | 5In the Money | UALOut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
UALIn the Money | $3.75In the Money | $6.35In the Money | $5.14In the Money | $0.00In the Money | ---In the Money | 2In the Money | UALOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | |
UALIn the Money | $2.27In the Money | $4.20In the Money | $5.07In the Money | $0.00In the Money | ---In the Money | 202In the Money | UALOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 224Out of the Money | |
UALIn the Money | $2.69In the Money | $3.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UALOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 13Out of the Money | 137Out of the Money | |
UALIn the Money | $3.15In the Money | $3.25In the Money | $3.19In the Money | $0.00In the Money | ---In the Money | 12In the Money | UALNear the Money | $0.14Near the Money | $0.16Near the Money | $0.13Near the Money | $-0.03Near the Money | 8Near the Money | 251Near the Money | |
UALIn the Money | $2.67In the Money | $2.81In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UALNear the Money | $0.21Near the Money | $0.24Near the Money | $0.21Near the Money | $-0.01Near the Money | 6Near the Money | 49Near the Money | |
UALIn the Money | $2.29In the Money | $2.39In the Money | $2.41In the Money | $0.00In the Money | ---In the Money | 23In the Money | UALNear the Money | $0.30Near the Money | $0.33Near the Money | $0.38Near the Money | $0.09Near the Money | 16Near the Money | 1,194Near the Money | |
UALIn the Money | $1.73In the Money | $2.90In the Money | $2.03In the Money | $0.00In the Money | ---In the Money | 2In the Money | UALNear the Money | $0.43Near the Money | $0.47Near the Money | $0.42Near the Money | $0.00Near the Money | 37Near the Money | 433Near the Money | |
UALIn the Money | $1.50In the Money | $2.08In the Money | $1.53In the Money | $0.00In the Money | ---In the Money | 42In the Money | UALNear the Money | $0.60Near the Money | $0.67Near the Money | $0.59Near the Money | $0.01Near the Money | 112Near the Money | 1,401Near the Money | |
UALUnderlying issue's last price | $1.25Underlying issue's last price | $1.54Underlying issue's last price | $1.38Underlying issue's last price | $0.07Underlying issue's last price | 133Underlying 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 | $0.79Underlying issue's last price | $0.83Underlying issue's last price | $0.70Underlying issue's last price | $-0.08Underlying issue's last price | 182Underlying issue's last price | 699Underlying issue's last price |
UALNear the Money | $1.03Near the Money | $1.19Near the Money | $1.22Near the Money | $0.14Near the Money | 173Near the Money | 180Near the Money | UALIn the Money | $1.01In the Money | $1.05In the Money | $0.91In the Money | $-0.11In the Money | 30In the Money | 626In the Money | |
UALNear the Money | $0.78Near the Money | $0.98Near the Money | $0.86Near the Money | $0.03Near the Money | 299Near the Money | 1,307Near the Money | UALIn the Money | $1.27In the Money | $1.33In the Money | $1.17In the Money | $-0.18In the Money | 38In the Money | 1,512In the Money | |
UALNear the Money | $0.62Near the Money | $0.70Near the Money | $0.66Near the Money | $0.00Near the Money | 189Near the Money | 1,163Near the Money | UALIn the Money | $1.58In the Money | $1.67In the Money | $1.47In the Money | $-0.05In the Money | 51In the Money | 1,197In the Money | |
UALNear the Money | $0.46Near the Money | $0.52Near the Money | $0.51Near the Money | $0.02Near the Money | 44Near the Money | 1,385Near the Money | UALIn the Money | $1.43In the Money | $2.33In the Money | $1.89In the Money | $0.00In the Money | ---In the Money | 385In the Money | |
UALNear the Money | $0.36Near the Money | $0.41Near the Money | $0.36Near the Money | $0.00Near the Money | 46Near the Money | 1,072Near the Money | UALIn the Money | $2.21In the Money | $2.42In the Money | $2.20In the Money | $-0.16In the Money | 2In the Money | 742In the Money | |
UALNear the Money | $0.25Near the Money | $0.34Near the Money | $0.26Near the Money | $0.00Near the Money | 64Near the Money | 181Near the Money | UALIn the Money | $2.59In the Money | $3.60In the Money | $1.69In the Money | $0.00In the Money | ---In the Money | 33In the Money | |
UALOut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.21Out of the Money | $0.01Out of the Money | 247Out of the Money | 813Out of the Money | UALIn the Money | $3.10In the Money | $3.25In the Money | $3.09In the Money | $-0.02In the Money | 2In the Money | 755In 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 | 2,611Out of the Money | 562Out of the Money | UALIn the Money | $4.00In the Money | $4.65In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 424In the Money | |
UALOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.03Out of the Money | 1,003Out of the Money | 855Out of the Money | UALIn the Money | $4.90In the Money | $6.35In the Money | $4.55In the Money | $0.00In the Money | ---In the Money | 42In the Money | |
UALOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 8Out of the Money | 544Out of the Money | UALIn the Money | $5.90In the Money | $7.35In 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 | $0.05Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 1Out of the Money | 1,934Out of the Money | UALIn the Money | $6.90In the Money | $7.15In 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 | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 1,820Out of the Money | UALIn the Money | $5.90In the Money | $9.65In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
UALOut of the Money | $0.01Out of the Money | $0.34Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 2Out of the Money | 45Out of the Money | UALIn the Money | $7.00In the Money | $10.85In the Money | $8.65In the Money | $8.65In the Money | 12In the Money | ---In the Money | |
UALOut of the Money | $0.01Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | UALIn the Money | $9.60In the Money | $11.85In 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 | $10.80In 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 | $0.50Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | UALIn the Money | $10.00In the Money | $13.95In 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 | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | UALIn the Money | $11.05In 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 | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | UALIn the Money | $11.90In the Money | $15.95In 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 | $0.50Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | UALIn the Money | $13.10In the Money | $16.75In 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 | $13.90In the Money | $17.95In 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 | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | UALIn the Money | $14.90In the Money | $18.95In 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 | $0.09Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | UALIn the Money | $16.10In the Money | $19.75In 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 | $20.90In the Money | $24.95In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UALIn the Money | $25.90In the Money | $29.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |