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 | $27.45In the Money | $30.10In 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 | $26.45In the Money | $29.00In the Money | $24.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | UALOut of the Money | ---Out of the Money | $0.39Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UALIn the Money | $25.70In the Money | $28.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UALOut of the Money | ---Out of the Money | $0.39Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UALIn the Money | $24.75In the Money | $27.00In the Money | $22.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | UALOut of the Money | ---Out of the Money | $0.48Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
UALIn the Money | $23.80In the Money | $25.90In the Money | $23.84In the Money | $23.84In the Money | 1In the Money | ---In the Money | UALOut of the Money | ---Out of the Money | $0.48Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
UALIn the Money | $24.20In the Money | $24.35In the Money | $23.75In the Money | $3.00In the Money | 1In the Money | 4In 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 | 5Out of the Money | 10Out of the Money | |
UALIn the Money | $23.15In the Money | $23.35In the Money | $19.75In the Money | $0.00In the Money | ---In the Money | 6In the Money | UALOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
UALIn the Money | $22.20In the Money | $23.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UALOut of the Money | ---Out of the Money | $0.51Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
UALIn the Money | $20.15In the Money | $22.55In the Money | $16.23In the Money | $0.00In the Money | ---In the Money | 6In the Money | UALOut of the Money | ---Out of the Money | $0.26Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
UALIn the Money | $19.05In the Money | $21.30In the Money | $16.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | UALOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
UALIn the Money | $19.20In the Money | $20.35In the Money | $17.99In the Money | $2.11In the Money | 1In the Money | 41In the Money | UALOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 76Out of the Money | |
UALIn the Money | $18.00In the Money | $18.35In the Money | $13.59In the Money | $0.00In the Money | ---In the Money | 5In the Money | UALOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 402Out of the Money | |
UALIn the Money | $16.20In the Money | $18.35In the Money | $16.60In the Money | $3.45In the Money | 1In the Money | 6In the Money | UALOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
UALIn the Money | $16.20In the Money | $17.35In the Money | $16.20In the Money | $3.55In the Money | 1In the Money | 317In the Money | UALOut of the Money | ---Out of the Money | $0.60Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,025Out of the Money | |
UALIn the Money | $14.25In the Money | $16.85In the Money | $12.30In the Money | $0.00In the Money | ---In the Money | 5In 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 | 11Out of the Money | |
UALIn the Money | $15.15In the Money | $16.90In the Money | $14.45In the Money | $2.73In the Money | 1In the Money | 8In 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 | 47Out of the Money | |
UALIn the Money | $13.15In the Money | $16.50In the Money | $11.40In the Money | $0.00In the Money | ---In the Money | 33In the Money | UALOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
UALIn the Money | $13.15In the Money | $15.80In the Money | $13.65In the Money | $3.55In the Money | 11In the Money | 25In the Money | UALOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 160Out of the Money | 294Out of the Money | |
UALIn the Money | $12.10In the Money | $14.90In the Money | $12.95In the Money | $12.95In the Money | 9In the Money | ---In the Money | UALOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
UALIn the Money | $13.20In the Money | $13.40In the Money | $12.75In the Money | $3.05In the Money | 6In the Money | 46In the Money | UALOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.06Out of the Money | 1Out of the Money | 3,126Out of the Money | |
UALIn the Money | $12.25In the Money | $14.65In the Money | $11.55In the Money | $2.20In the Money | 3In the Money | 1In 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 | 32Out of the Money | |
UALIn the Money | $11.65In the Money | $12.40In the Money | $11.00In the Money | $2.19In the Money | 3In the Money | 30In the Money | UALOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.10Out of the Money | 205Out of the Money | 63Out of the Money | |
UALIn the Money | $10.25In the Money | $13.25In the Money | $10.96In the Money | $-1.64In the Money | 1In the Money | 4In the Money | UALOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.11Out of the Money | 271Out of the Money | 48Out of the Money | |
UALIn the Money | $11.25In the Money | $12.40In the Money | $9.88In the Money | $2.59In the Money | 15In the Money | 35In the Money | UALOut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.05Out of the Money | $-0.11Out of the Money | 63Out of the Money | 206Out of the Money | |
UALIn the Money | $10.75In the Money | $11.85In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | UALOut of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
UALIn the Money | $9.25In the Money | $10.70In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | 318In the Money | UALOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.20Out of the Money | 276Out of the Money | 445Out of the Money | |
UALIn the Money | $9.75In the Money | $10.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UALOut of the Money | $0.05Out of the Money | $0.12Out of the Money | $0.07Out of the Money | $-0.12Out of the Money | 2Out of the Money | 179Out of the Money | |
UALIn the Money | $9.25In the Money | $9.45In the Money | $8.97In the Money | $2.92In the Money | 3In the Money | 327In the Money | UALOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.29Out of the Money | 38Out of the Money | 372Out of the Money | |
UALIn the Money | $7.40In the Money | $8.45In the Money | $6.95In the Money | $0.45In the Money | 3In the Money | 135In the Money | UALOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.41Out of the Money | 48Out of the Money | 949Out of the Money | |
UALIn the Money | $7.35In the Money | $7.50In the Money | $7.00In the Money | $2.66In the Money | 14In the Money | 764In the Money | UALOut of the Money | $0.10Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $-0.63Out of the Money | 129Out of the Money | 4,453Out of the Money | |
UALIn the Money | $6.40In the Money | $6.55In the Money | $5.61In the Money | $2.38In the Money | 12In the Money | 802In the Money | UALOut of the Money | $0.15Out of the Money | $0.22Out of the Money | $0.26Out of the Money | $-0.69Out of the Money | 22Out of the Money | 1,326Out of the Money | |
UALIn the Money | $5.50In the Money | $5.65In the Money | $5.15In the Money | $2.24In the Money | 10In the Money | 1,414In the Money | UALOut of the Money | $0.24Out of the Money | $0.34Out of the Money | $0.27Out of the Money | $-0.93Out of the Money | 165Out of the Money | 810Out of the Money | |
UALIn the Money | $4.65In the Money | $4.75In the Money | $4.41In the Money | $2.21In the Money | 80In the Money | 2,231In the Money | UALOut of the Money | $0.40Out of the Money | $0.47Out of the Money | $0.40Out of the Money | $-1.21Out of the Money | 321Out of the Money | 1,240Out of the Money | |
UALIn the Money | $3.85In the Money | $4.20In the Money | $3.67In the Money | $1.94In the Money | 98In the Money | 1,962In the Money | UALOut of the Money | $0.57Out of the Money | $0.64Out of the Money | $0.57Out of the Money | $-1.66Out of the Money | 1,787Out of the Money | 913Out of the Money | |
UALIn the Money | $3.10In the Money | $3.25In the Money | $2.97In the Money | $1.66In the Money | 124In the Money | 1,770In the Money | UALNear the Money | $0.77Near the Money | $0.92Near the Money | $1.00Near the Money | $-1.93Near the Money | 378Near the Money | 2,192Near the Money | |
UALIn the Money | $2.49In the Money | $2.55In the Money | $2.45In the Money | $1.60In the Money | 189In the Money | 683In the Money | UALNear the Money | $1.18Near the Money | $1.25Near the Money | $1.27Near the Money | $-2.50Near the Money | 662Near the Money | 361Near the Money | |
UALUnderlying issue's last price | $1.91Underlying issue's last price | $1.98Underlying issue's last price | $1.93Underlying issue's last price | $1.36Underlying issue's last price | 359Underlying issue's last price | 889Underlying issue's last price | Filter Table By Strike Price of$59.00Underlying issue's last price | UALUnderlying issue's last price | $1.62Underlying issue's last price | $1.70Underlying issue's last price | $1.65Underlying issue's last price | $-2.45Underlying issue's last price | 415Underlying issue's last price | 375Underlying issue's last price |
UALNear the Money | $1.44Near the Money | $1.49Near the Money | $1.47Near the Money | $1.08Near the Money | 672Near the Money | 1,000Near the Money | UALIn the Money | $2.01In the Money | $2.22In the Money | $2.53In the Money | $-2.90In the Money | 66In the Money | 56In the Money | |
UALNear the Money | $1.04Near the Money | $1.10Near the Money | $1.06Near the Money | $0.77Near the Money | 167Near the Money | 466Near the Money | UALIn the Money | $2.68In the Money | $3.00In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
UALNear the Money | $0.73Near the Money | $0.77Near the Money | $0.72Near the Money | $0.49Near the Money | 1,810Near the Money | 389Near the Money | UALIn the Money | $3.40In the Money | $3.55In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
UALOut of the Money | $0.51Out of the Money | $0.54Out of the Money | $0.54Out of the Money | $0.39Out of the Money | 40Out of the Money | 94Out of the Money | UALIn the Money | $3.45In the Money | $5.30In the Money | $5.70In the Money | $-1.75In the Money | 1In the Money | 3In the Money | |
UALOut of the Money | $0.35Out of the Money | $0.38Out of the Money | $0.36Out of the Money | $0.31Out of the Money | 78Out of the Money | 111Out of the Money | UALIn the Money | $5.00In the Money | $5.15In the Money | $5.80In the Money | $-2.45In the Money | 45In the Money | 5In the Money | |
UALOut of the Money | $0.04Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $0.10Out of the Money | 55Out of the Money | 51Out of the Money | UALIn the Money | $5.85In the Money | $6.10In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 52In the Money | |
UALOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.13Out of the Money | $0.05Out of the Money | 172Out of the Money | 159Out of the Money | UALIn the Money | $5.85In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.10Out of the Money | $0.04Out of the Money | 2Out of the Money | 36Out of the Money | UALIn the Money | $7.05In the Money | $7.95In the Money | $10.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
UALOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.06Out of the Money | 6Out of the Money | 105Out of the Money | UALIn the Money | $7.70In the Money | $10.15In the Money | $9.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
UALOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | UALIn the Money | $9.70In the Money | $9.90In the Money | $10.45In the Money | $10.45In the Money | 1In the Money | ---In the Money | |
UALOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.20Out of the Money | 1Out of the Money | 25Out of the Money | UALIn the Money | $9.70In the Money | $12.00In the Money | $11.10In the Money | $-3.20In the Money | 14In the Money | 1In the Money | |
UALOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.11Out of the Money | 507Out of the Money | 100Out of the Money | UALIn the Money | $11.05In the Money | $11.90In the Money | $13.35In the Money | $-2.00In the Money | 1In the Money | ---In the Money | |
UALOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 3Out of the Money | ---Out of the Money | UALIn the Money | $14.10In the Money | $16.85In 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 | $0.01Out of the Money | $-0.04Out of the Money | 500Out of the Money | 11Out of the Money | UALIn the Money | $20.60In the Money | $21.50In the Money | $22.25In the Money | $22.25In the Money | 1In the Money | ---In the Money |