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 | $17.25In the Money | $17.75In the Money | $17.75In the Money | $-0.84In the Money | 2In the Money | 27In 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 | 101Out of the Money | |
UALIn the Money | $11.90In the Money | $13.30In the Money | $12.75In the Money | $-0.40In the Money | 3In the Money | 10In the Money | UALOut of the Money | $0.00Out 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 | $9.30In the Money | $10.25In the Money | $9.65In the Money | $9.65In the Money | 22In 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 | 45Out of the Money | |
UALIn the Money | $6.50In the Money | $8.70In the Money | $8.75In the Money | $-1.10In the Money | 28In the Money | 2In 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 | 676Out of the Money | |
UALIn the Money | $7.30In the Money | $7.50In the Money | $8.25In the Money | $0.00In the Money | ---In the Money | 29In 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 | 896Out of the Money | |
UALIn the Money | $6.00In the Money | $7.80In the Money | $6.75In the Money | $-0.71In the Money | 11In the Money | 15In 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 | 309Out of the Money | |
UALIn the Money | $5.35In the Money | $5.75In the Money | $5.65In the Money | $-0.60In the Money | 1In the Money | 6In the Money | UALOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 645Out of the Money | |
UALIn the Money | $4.25In the Money | $4.45In the Money | $4.94In the Money | $0.00In the Money | ---In the Money | 33In the Money | UALOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
UALIn the Money | $3.60In the Money | $3.95In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 102Out of the Money | |
UALIn the Money | $3.10In the Money | $3.65In the Money | $4.55In the Money | $0.00In the Money | ---In the Money | 6In the Money | UALOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,147Out of the Money | |
UALIn the Money | $2.57In the Money | $2.98In the Money | $3.86In the Money | $0.00In the Money | ---In the Money | 16In the Money | UALNear the Money | $0.00Near the Money | $0.19Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 176Near the Money | |
UALIn the Money | $2.34In the Money | $2.46In the Money | $2.70In the Money | $-0.57In the Money | 2In the Money | 523In the Money | UALNear the Money | $0.00Near the Money | $0.02Near the Money | $0.01Near the Money | $0.00Near the Money | 1Near the Money | 613Near the Money | |
UALIn the Money | $1.75In the Money | $1.98In the Money | $2.91In the Money | $0.00In the Money | ---In the Money | 3In the Money | UALNear the Money | $0.00Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.02Near the Money | 93Near the Money | 174Near the Money | |
UALIn the Money | $1.17In the Money | $2.24In the Money | $2.40In the Money | $0.00In the Money | ---In the Money | 14In the Money | UALNear the Money | $0.01Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.01Near the Money | 112Near the Money | 440Near the Money | |
UALIn the Money | $0.68In the Money | $1.22In the Money | $1.30In the Money | $-0.52In the Money | 5In the Money | 8In the Money | UALNear the Money | $0.01Near the Money | $0.04Near the Money | $0.03Near the Money | $0.01Near the Money | 16Near the Money | 347Near the Money | |
UALUnderlying issue's last price | $0.27Underlying issue's last price | $0.48Underlying issue's last price | $1.38Underlying issue's last price | $0.13Underlying issue's last price | 1Underlying issue's last price | 136Underlying issue's last price | Filter Table By Strike Price of$47.00Underlying issue's last price | UALUnderlying issue's last price | $0.06Underlying issue's last price | $0.09Underlying issue's last price | $0.10Underlying issue's last price | $0.06Underlying issue's last price | 28Underlying issue's last price | 472Underlying issue's last price |
UALNear the Money | $0.14Near the Money | $0.17Near the Money | $0.13Near the Money | $-0.88Near the Money | 207Near the Money | 224Near the Money | UALIn the Money | $0.23In the Money | $0.30In the Money | $0.24In the Money | $0.17In the Money | 108In the Money | 294In the Money | |
UALNear the Money | $0.03Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.56Near the Money | 365Near the Money | 281Near the Money | UALIn the Money | $0.48In the Money | $0.86In the Money | $0.65In the Money | $0.49In the Money | 121In the Money | 687In the Money | |
UALNear the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.36Near the Money | 134Near the Money | 740Near the Money | UALIn the Money | $0.91In the Money | $1.19In the Money | $1.00In the Money | $0.64In the Money | 41In the Money | 1,213In the Money | |
UALNear the Money | $0.00Near the Money | $0.02Near the Money | $0.02Near the Money | $-0.17Near the Money | 199Near the Money | 1,403Near the Money | UALIn the Money | $1.48In the Money | $1.76In the Money | $1.60In the Money | $0.94In the Money | 29In the Money | 729In the Money | |
UALNear the Money | $0.00Near the Money | $0.03Near the Money | $0.01Near the Money | $-0.07Near the Money | 9Near the Money | 1,113Near the Money | UALIn the Money | $2.01In the Money | $2.19In the Money | $0.95In the Money | $0.00In the Money | ---In the Money | 134In the Money | |
UALNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.03Near the Money | 64Near the Money | 2,016Near the Money | UALIn the Money | $2.20In the Money | $2.68In the Money | $2.67In the Money | $1.29In the Money | 6In the Money | 131In 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 | 9Out of the Money | 489Out of the Money | UALIn the Money | $2.08In the Money | $4.40In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 11In 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 | 3,272Out of the Money | UALIn the Money | $3.40In the Money | $5.65In the Money | $4.06In the Money | $0.00In the Money | ---In the Money | 58In 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 | 271Out of the Money | UALIn the Money | $5.05In the Money | $6.55In the Money | $4.64In the Money | $0.00In the Money | ---In the Money | 77In 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 | 133Out of the Money | UALIn the Money | $4.80In the Money | $6.70In the Money | $5.85In 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 | 313Out of the Money | UALIn the Money | $6.85In the Money | $8.60In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
UALOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 199Out of the Money | UALIn the Money | $6.70In the Money | $8.80In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | 1In 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 | 579Out of the Money | UALIn the Money | $8.50In the Money | $10.70In the Money | $8.50In 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 | 1,313Out of the Money | UALIn the Money | $8.75In the Money | $11.95In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | 5In 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 | 107Out of the Money | UALIn the Money | $9.70In the Money | $11.70In the Money | $9.80In 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 | 148Out of the Money | UALIn the Money | $10.70In the Money | $13.45In the Money | $10.80In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
UALOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | UALIn the Money | $11.70In the Money | $14.55In 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 | 268Out of the Money | UALIn the Money | $12.70In the Money | $15.05In the Money | $15.35In the Money | $0.00In the Money | ---In the Money | 3In 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 | 218Out of the Money | UALIn the Money | $13.70In the Money | $15.90In the Money | $16.70In the Money | $0.00In the Money | ---In the Money | 3In 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 | 526Out of the Money | UALIn the Money | $14.70In the Money | $17.45In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | UALIn the Money | $15.75In the Money | $18.40In 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 | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | UALIn the Money | $20.60In the Money | $23.30In 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 | $25.60In the Money | $29.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |