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 | $56.15In the Money | $59.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UALOut of the Money | ---Out of the Money | $0.88Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UALIn the Money | $51.20In the Money | $54.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | UALOut of the Money | ---Out of the Money | $0.74Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UALIn the Money | $46.35In the Money | $48.85In the Money | $41.53In the Money | $0.00In the Money | ---In the Money | 1In the Money | UALOut of the Money | ---Out of the Money | $1.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UALIn the Money | $43.30In the Money | $45.90In the Money | $41.91In the Money | $6.26In the Money | 3In the Money | 10In the Money | UALOut of the Money | ---Out of the Money | $0.88Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UALIn the Money | $42.45In the Money | $44.15In the Money | $40.98In the Money | $6.26In the Money | 3In the Money | 11In the Money | UALOut of the Money | ---Out of the Money | $0.88Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
UALIn the Money | $41.50In the Money | $43.00In the Money | $40.83In the Money | $7.08In the Money | 4In the Money | 21In the Money | UALOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.02Out of the Money | $-0.66Out of the Money | 1Out of the Money | 11Out of the Money | |
UALIn the Money | $41.20In the Money | $42.40In the Money | $39.90In the Money | $7.08In the Money | 5In the Money | 21In the Money | UALOut of the Money | ---Out of the Money | $0.88Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
UALIn the Money | $39.60In the Money | $41.05In the Money | $38.81In the Money | $7.28In the Money | 2In the Money | 13In the Money | UALOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
UALIn the Money | $39.30In the Money | $40.75In the Money | $30.64In the Money | $0.00In the Money | ---In the Money | 15In 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 | 6Out of the Money | |
UALIn the Money | $38.05In the Money | $39.50In the Money | $36.48In the Money | $6.61In the Money | 17In the Money | 28In the Money | UALOut of the Money | ---Out of the Money | $0.88Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
UALIn the Money | $37.10In the Money | $38.45In the Money | $35.55In the Money | $6.61In the Money | 17In the Money | 32In 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 | 82Out of the Money | |
UALIn the Money | $35.30In the Money | $37.85In the Money | $27.81In the Money | $0.00In the Money | ---In the Money | 13In the Money | UALOut of the Money | ---Out of the Money | $1.08Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
UALIn the Money | $34.60In the Money | $36.40In the Money | $26.60In the Money | $0.00In the Money | ---In the Money | 27In the Money | UALOut of the Money | ---Out of the Money | $0.68Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
UALIn the Money | $33.85In the Money | $35.10In the Money | $25.67In the Money | $0.00In the Money | ---In the Money | 27In the Money | UALOut of the Money | ---Out of the Money | $0.88Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
UALIn the Money | $32.85In the Money | $34.35In the Money | $31.55In the Money | $6.78In the Money | 5In the Money | 40In the Money | UALOut of the Money | ---Out of the Money | $0.70Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
UALIn the Money | $32.05In the Money | $33.00In the Money | $30.62In the Money | $6.85In the Money | 4In the Money | 65In the Money | UALOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
UALIn the Money | $30.95In the Money | $32.45In the Money | $29.50In the Money | $6.10In the Money | 13In the Money | 18In the Money | UALOut of the Money | ---Out of the Money | $0.88Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
UALIn the Money | $29.90In the Money | $31.35In the Money | $28.57In the Money | $7.37In the Money | 13In the Money | 34In the Money | UALOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
UALIn the Money | $28.70In the Money | $30.60In the Money | $27.59In the Money | $7.23In the Money | 5In the Money | 35In 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 | 61Out of the Money | |
UALIn the Money | $28.35In the Money | $28.95In the Money | $26.66In the Money | $6.66In the Money | 17In the Money | 50In the Money | UALOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 148Out of the Money | |
UALIn the Money | $26.85In the Money | $28.20In the Money | $25.59In the Money | $7.45In the Money | 10In the Money | 73In 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 | 254Out of the Money | |
UALIn the Money | $25.85In the Money | $27.00In the Money | $24.54In the Money | $6.32In the Money | 5In the Money | 60In the Money | UALOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | |
UALIn the Money | $25.40In the Money | $26.00In the Money | $23.53In the Money | $6.32In the Money | 7In the Money | 13In the Money | UALOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 128Out of the Money | |
UALIn the Money | $24.35In the Money | $25.55In the Money | $22.60In the Money | $6.91In the Money | 2In the Money | 16In 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 | 667Out of the Money | |
UALIn the Money | $23.30In the Money | $24.75In the Money | $21.45In the Money | $5.89In the Money | 4In the Money | 19In 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 | 1Out of the Money | 351Out of the Money | |
UALIn the Money | $22.30In the Money | $23.85In the Money | $13.96In the Money | $0.00In the Money | ---In the Money | 56In 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 | 1,869Out of the Money | |
UALIn the Money | $19.65In the Money | $22.50In the Money | $12.14In the Money | $0.00In the Money | ---In the Money | 15In the Money | UALOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 614Out of the Money | |
UALIn the Money | $20.05In the Money | $22.60In the Money | $19.15In the Money | $6.22In the Money | 20In the Money | 65In the Money | UALOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 20Out of the Money | 261Out of the Money | |
UALIn the Money | $18.60In the Money | $21.65In the Money | $17.64In the Money | $5.71In the Money | 11In the Money | 55In the Money | UALOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 449Out of the Money | |
UALIn the Money | $18.20In the Money | $19.70In the Money | $16.71In the Money | $7.49In the Money | 1In the Money | 37In the Money | UALOut of the Money | ---Out of the Money | $0.80Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 1Out of the Money | 206Out of the Money | |
UALIn the Money | $17.45In the Money | $18.95In the Money | $16.95In the Money | $6.92In the Money | 9In the Money | 246In the Money | UALOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 16Out of the Money | 538Out of the Money | |
UALIn the Money | $16.40In the Money | $18.00In the Money | $15.95In the Money | $6.93In the Money | 21In the Money | 82In the Money | UALOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 132Out of the Money | 498Out of the Money | |
UALIn the Money | $14.30In the Money | $16.40In the Money | $13.00In the Money | $4.30In the Money | 2In the Money | 48In the Money | UALOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.09Out of the Money | 31Out of the Money | 655Out of the Money | |
UALIn the Money | $14.25In the Money | $16.65In the Money | $6.38In the Money | $0.00In the Money | ---In the Money | 160In the Money | UALOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $-0.08Out of the Money | 879Out of the Money | 1,444Out of the Money | |
UALIn the Money | $13.30In the Money | $15.65In the Money | $11.60In the Money | $7.61In the Money | 10In the Money | 172In the Money | UALOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.13Out of the Money | 177Out of the Money | 2,128Out of the Money | |
UALIn the Money | $12.50In the Money | $12.85In the Money | $12.29In the Money | $7.80In the Money | 27In the Money | 381In the Money | UALOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.19Out of the Money | 555Out of the Money | 1,300Out of the Money | |
UALIn the Money | $11.35In the Money | $12.65In the Money | $11.50In the Money | $7.08In the Money | 14In the Money | 87In the Money | UALOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.35Out of the Money | 828Out of the Money | 778Out of the Money | |
UALIn the Money | $10.35In the Money | $11.00In the Money | $10.47In the Money | $7.18In the Money | 54In the Money | 318In the Money | UALOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.50Out of the Money | 221Out of the Money | 1,102Out of the Money | |
UALIn the Money | $9.25In the Money | $10.65In the Money | $9.86In the Money | $7.14In the Money | 207In the Money | 479In the Money | UALOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.68Out of the Money | 498Out of the Money | 763Out of the Money | |
UALIn the Money | $8.55In the Money | $10.30In the Money | $8.84In the Money | $6.69In the Money | 125In the Money | 272In the Money | UALOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-1.02Out of the Money | 315Out of the Money | 3,665Out of the Money | |
UALIn the Money | $7.20In the Money | $9.85In the Money | $7.20In the Money | $5.68In the Money | 247In the Money | 852In the Money | UALOut of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-1.45Out of the Money | 922Out of the Money | 1,248Out of the Money | |
UALIn the Money | $6.65In the Money | $7.30In the Money | $6.70In the Money | $5.60In the Money | 158In the Money | 554In the Money | UALOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.07Out of the Money | $-2.01Out of the Money | 227Out of the Money | 248Out of the Money | |
UALIn the Money | $5.70In the Money | $6.95In the Money | $5.55In the Money | $4.81In the Money | 148In the Money | 2,104In the Money | UALOut of the Money | $0.06Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-3.39Out of the Money | 392Out of the Money | 224Out of the Money | |
UALIn the Money | $4.80In the Money | $6.00In the Money | $4.70In the Money | $4.19In the Money | 82In the Money | 1,909In the Money | UALOut of the Money | $0.21Out of the Money | $0.26Out of the Money | $0.23Out of the Money | $-4.64Out of the Money | 400Out of the Money | 643Out of the Money | |
UALIn the Money | $3.90In the Money | $4.20In the Money | $3.75In the Money | $3.47In the Money | 72In the Money | 389In the Money | UALOut of the Money | $0.34Out of the Money | $0.40Out of the Money | $0.34Out of the Money | $-4.13Out of the Money | 694Out of the Money | 17Out of the Money | |
UALIn the Money | $3.05In the Money | $4.30In the Money | $3.11In the Money | $2.95In the Money | 441In the Money | 665In the Money | UALNear the Money | $0.48Near the Money | $0.58Near the Money | $0.58Near the Money | $-5.77Near the Money | 1,395Near the Money | 4Near the Money | |
UALIn the Money | $2.49In the Money | $2.72In the Money | $2.64In the Money | $2.56In the Money | 1,615In the Money | 603In the Money | UALNear the Money | $0.82Near the Money | $0.98Near the Money | $0.88Near the Money | $-5.42Near the Money | 1,337Near the Money | ---Near the Money | |
UALUnderlying issue's last price | $1.88Underlying issue's last price | $2.34Underlying issue's last price | $2.00Underlying issue's last price | $1.96Underlying issue's last price | 1,990Underlying issue's last price | 704Underlying issue's last price | Filter Table By Strike Price of$87.00Underlying issue's last price | UALUnderlying issue's last price | $1.24Underlying issue's last price | $1.42Underlying issue's last price | $1.30Underlying issue's last price | $-5.70Underlying issue's last price | 398Underlying issue's last price | 12Underlying issue's last price |
UALNear the Money | $1.36Near the Money | $1.55Near the Money | $1.45Near the Money | $1.38Near the Money | 787Near the Money | 135Near the Money | UALIn the Money | $1.55In the Money | $1.89In the Money | $1.80In the Money | $1.80In the Money | 206In the Money | ---In the Money | |
UALNear the Money | $0.91Near the Money | $1.01Near the Money | $1.00Near the Money | $0.99Near the Money | 863Near the Money | 169Near the Money | UALIn the Money | $2.02In the Money | $2.94In the Money | $3.05In the Money | $-7.20In the Money | 11In the Money | ---In the Money | |
UALNear the Money | $0.54Near the Money | $0.82Near the Money | $0.67Near the Money | $0.65Near the Money | 796Near the Money | 177Near the Money | UALIn the Money | $2.60In the Money | $3.15In the Money | $3.20In the Money | $-8.05In the Money | 61In the Money | 81In the Money | |
UALOut of the Money | $0.22Out of the Money | $0.51Out of the Money | $0.38Out of the Money | $0.36Out of the Money | 65Out of the Money | 9Out of the Money | UALIn the Money | $3.65In the Money | $4.90In the Money | $3.70In the Money | $-8.65In the Money | 14In the Money | ---In the Money | |
UALOut of the Money | $0.19Out of the Money | $0.72Out of the Money | $0.30Out of the Money | $0.27Out of the Money | 50Out of the Money | 55Out of the Money | UALIn the Money | $3.85In the Money | $4.95In the Money | $5.80In the Money | $5.80In the Money | 1In the Money | ---In the Money | |
UALOut of the Money | $0.02Out of the Money | $0.14Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 125Out of the Money | 46Out of the Money | UALIn the Money | $5.70In the Money | $8.65In the Money | $8.75In the Money | $-7.20In the Money | 3In the Money | ---In the Money | |
UALOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UALIn the Money | $11.20In the Money | $13.45In the Money | $19.50In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
UALOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | UALIn the Money | $15.60In the Money | $18.70In the Money | $25.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |