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 | $24.45In the Money | $27.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UALOut of the Money | ---Out 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 | $24.20In the Money | $25.40In the Money | $25.81In the Money | $0.00In the Money | ---In the Money | 4In the Money | UALOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UALIn the Money | $23.20In the Money | $24.50In the Money | $24.87In the Money | $0.00In the Money | ---In the Money | 3In the Money | UALOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
UALIn the Money | $21.65In the Money | $23.90In the Money | $24.50In the Money | $0.00In the Money | ---In the Money | 26In the Money | UALOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
UALIn the Money | $21.45In the Money | $21.85In the Money | $21.67In the Money | $-1.23In the Money | 1In the Money | 4In the Money | UALOut of the Money | ---Out of the Money | $0.73Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 95Out of the Money | |
UALIn the Money | $19.60In the Money | $21.75In the Money | $20.73In the Money | $-1.24In the Money | 1In the Money | 2In the Money | UALOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
UALIn the Money | $19.65In the Money | $21.25In the Money | $19.84In the Money | $19.84In the Money | 1In the Money | ---In the Money | UALOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
UALIn the Money | $18.25In the Money | $19.80In the Money | $18.70In the Money | $-1.43In the Money | 22In the Money | 6In the Money | UALOut of the Money | ---Out of the Money | $0.63Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | |
UALIn the Money | $17.20In the Money | $17.80In the Money | $17.82In the Money | $-1.37In the Money | 1In the Money | 32In the Money | UALOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
UALIn the Money | $15.75In the Money | $16.80In the Money | $16.88In the Money | $-1.53In the Money | 1In the Money | 29In the Money | UALOut of the Money | ---Out of the Money | $0.63Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
UALIn the Money | $14.65In the Money | $15.80In the Money | $15.57In the Money | $-2.46In the Money | 1In the Money | 3In the Money | UALOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 184Out of the Money | |
UALIn the Money | $14.30In the Money | $15.60In the Money | $14.63In the Money | $2.80In the Money | 1In the Money | 36In the Money | UALOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
UALIn the Money | $12.95In the Money | $14.90In the Money | $11.12In the Money | $0.00In the Money | ---In the Money | 18In the Money | UALOut of the Money | ---Out of the Money | $0.63Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | |
UALIn the Money | $12.00In the Money | $14.70In the Money | $12.76In the Money | $-1.81In the Money | 1In the Money | 8In the Money | UALOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
UALIn the Money | $11.75In the Money | $14.35In the Money | $15.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | UALOut of the Money | ---Out of the Money | $0.43Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UALIn the Money | $11.65In the Money | $12.80In the Money | $11.82In the Money | $-1.16In the Money | 1In the Money | 29In the Money | UALOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.35Out of the Money | $0.34Out of the Money | 2Out of the Money | 186Out of the Money | |
UALIn the Money | $10.20In the Money | $12.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UALOut of the Money | ---Out 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 | $10.60In the Money | $11.50In the Money | $10.80In the Money | $-1.25In the Money | 2In the Money | 43In the Money | UALOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 212Out of the Money | |
UALIn the Money | $9.50In the Money | $11.45In the Money | $13.17In the Money | $0.00In the Money | ---In the Money | 9In the Money | UALOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UALIn the Money | $8.80In the Money | $10.55In the Money | $10.07In the Money | $-0.01In the Money | 3In the Money | 109In the Money | UALOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | |
UALIn the Money | $9.15In the Money | $10.15In the Money | $13.25In the Money | $0.00In the Money | ---In the Money | 3In the Money | UALOut of the Money | ---Out of the Money | $0.52Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UALIn the Money | $8.50In the Money | $8.80In the Money | $8.73In the Money | $0.10In the Money | 2In the Money | 176In the Money | UALOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
UALIn the Money | $7.20In the Money | $9.70In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 66In the Money | UALOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UALIn the Money | $6.10In the Money | $7.85In the Money | $7.80In the Money | $-1.00In the Money | 1In the Money | 201In the Money | UALOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
UALIn the Money | $6.55In the Money | $8.00In the Money | $10.29In the Money | $0.00In the Money | ---In the Money | 3In the Money | UALOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 27Out of the Money | |
UALIn the Money | $5.70In the Money | $7.35In the Money | $6.70In the Money | $-0.87In the Money | 2In the Money | 72In the Money | UALOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 175Out of the Money | |
UALIn the Money | $4.30In the Money | $6.70In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | 7In the Money | UALOut of the Money | ---Out of the Money | $0.68Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | |
UALIn the Money | $4.70In the Money | $5.80In the Money | $5.80In the Money | $-0.65In the Money | 11In the Money | 158In the Money | UALOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 115Out of the Money | |
UALIn the Money | $4.45In the Money | $4.85In the Money | $4.75In the Money | $-4.07In the Money | 5In the Money | 131In the Money | UALOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 183Out of the Money | 270Out of the Money | |
UALIn the Money | $3.70In the Money | $3.90In the Money | $3.80In the Money | $-0.97In the Money | 2In the Money | 221In the Money | UALOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.02Out of the Money | 15Out of the Money | 272Out of the Money | |
UALIn the Money | $2.67In the Money | $3.00In the Money | $2.29In the Money | $-0.81In the Money | 30In the Money | 141In the Money | UALNear the Money | $0.10Near the Money | $0.14Near the Money | $0.18Near the Money | $0.02Near the Money | 114Near the Money | 795Near the Money | |
UALIn the Money | $1.79In the Money | $2.32In the Money | $1.90In the Money | $0.24In the Money | 1In the Money | 3,655In the Money | UALNear the Money | $0.25Near the Money | $0.28Near the Money | $0.31Near the Money | $0.01Near the Money | 171Near the Money | 2,811Near the Money | |
UALUnderlying issue's last price | $1.23Underlying issue's last price | $1.31Underlying issue's last price | $1.25Underlying issue's last price | $-0.57Underlying issue's last price | 61Underlying issue's last price | 2,851Underlying issue's last price | Filter Table By Strike Price of$55.00Underlying issue's last price | UALUnderlying issue's last price | $0.52Underlying issue's last price | $0.55Underlying issue's last price | $0.52Underlying issue's last price | $-0.04Underlying issue's last price | 187Underlying issue's last price | 896Underlying issue's last price |
UALNear the Money | $0.68Near the Money | $0.72Near the Money | $0.69Near the Money | $-0.39Near the Money | 314Near the Money | 1,957Near the Money | UALIn the Money | $0.94In the Money | $0.99In the Money | $0.98In the Money | $0.04In the Money | 134In the Money | 1,176In the Money | |
UALNear the Money | $0.31Near the Money | $0.35Near the Money | $0.27Near the Money | $-0.32Near the Money | 89Near the Money | 767Near the Money | UALIn the Money | $1.53In the Money | $1.73In the Money | $1.92In the Money | $0.43In the Money | 95In the Money | 1,987In the Money | |
UALNear the Money | $0.13Near the Money | $0.16Near the Money | $0.13Near the Money | $-0.20Near the Money | 97Near the Money | 1,757Near the Money | UALIn the Money | $2.33In the Money | $2.64In the Money | $2.76In the Money | $0.48In the Money | 66In the Money | 4,126In the Money | |
UALOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.11Out of the Money | 114Out of the Money | 2,443Out of the Money | UALIn the Money | $3.25In the Money | $4.35In the Money | $3.74In the Money | $1.24In the Money | 1In the Money | 285In the Money | |
UALOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 26Out of the Money | 1,777Out of the Money | UALIn the Money | $4.20In the Money | $5.35In the Money | $4.45In the Money | $0.70In the Money | 4In the Money | 568In the Money | |
UALOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 136Out of the Money | 2,271Out of the Money | UALIn the Money | $5.20In the Money | $5.75In the Money | $5.50In the Money | $1.58In the Money | 1In the Money | 34In the Money | |
UALOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 3Out of the Money | 194Out of the Money | UALIn the Money | $5.30In the Money | $6.40In the Money | $3.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
UALOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 6Out of the Money | 264Out of the Money | UALIn the Money | $6.60In the Money | $8.60In the Money | $7.35In the Money | $1.15In the Money | 5In the Money | 1In the Money | |
UALOut of the Money | ---Out of the Money | $1.26Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | UALIn the Money | $7.30In the Money | $9.50In the Money | $8.35In the Money | $8.35In the Money | 2In the Money | ---In the Money | |
UALOut of the Money | ---Out of the Money | $1.26Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | UALIn the Money | $8.45In the Money | $10.55In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
UALOut of the Money | ---Out of the Money | $1.17Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | UALIn the Money | $8.20In the Money | $11.80In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
UALOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | UALIn the Money | $13.20In the Money | $14.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | ---Out 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 | $18.45In the Money | $20.45In the Money | $19.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | UALIn the Money | $23.30In the Money | $25.65In the Money | $20.95In the Money | $0.00In the Money | ---In the Money | 2In the Money |