46.78 Up +1.86 +4.14%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
30.000 126.2.UAL4HGC030000 14.30 +4.62 +47.73% 1.07 16.050 17.85 59 67
31.000 126.2.UAL4HGC031000 12.70 -1.45 -10.25% 1.12 15.050 16.9 24 71
32.000 126.2.UAL4HGC032000 11.30 +11.30 NA 1.12 14.050 15.9 92 92
33.000 126.2.UAL4HGC033000 NA NA NA NA 13.050 14.85 NA 10
34.000 126.2.UAL4HGC034000 NA NA NA NA 12.050 13.85 NA 76
35.000 126.2.UAL4HGC035000 14.15 +4.15 +41.50% 1.12 11.050 12.9 1 166
36.000 126.2.UAL4HGC036000 8.30 +8.30 NA 1.07 10.050 11.85 10 73
37.000 126.2.UAL4HGC037000 10.00 +1.50 +17.65% 1.07 9.050 10.85 10 892
38.000 126.2.UAL4HGC038000 7.40 -0.25 -3.27% 0.57 8.300 9.35 1 1,530
39.000 126.2.UAL4HGC039000 8.74 +1.43 +19.56% 0.57 7.500 8.35 5 562
40.000 126.2.UAL4HGC040000 6.90 +1.65 +31.43% 0.62 6.900 7.4 71 2,072
40.500 126.2.UAL4HGC040500 NA NA NA NA 6.400 6.95 NA NA
41.000 126.2.UAL4HGC041000 6.84 +2.36 +52.68% 0.72 5.950 6.5 5 974
41.500 126.2.UAL4HGC041500 NA NA NA NA 5.500 6.05 NA NA
42.000 126.2.UAL4HGC042000 5.16 +1.56 +43.33% 0.82 5.100 5.6 8 8,747
42.500 126.2.UAL4HGC042500 NA NA NA NA 4.750 5.2 NA NA
43.000 126.2.UAL4HGC043000 4.50 +1.74 +63.04% 0.97 4.300 4.75 186 2,289
43.500 126.2.UAL4HGC043500 5.00 +1.75 +53.85% 1.07 3.900 4.35 2 10
44.000 126.2.UAL4HGC044000 3.47 +1.05 +43.39% 1.12 3.500 3.9 106 5,601
44.500 126.2.UAL4HGC044500 1.90 +1.90 NA 1.32 3.150 3.6 2 2
45.000 126.2.UAL4HGC045000 3.05 +1.28 +72.32% 1.37 2.880 3.15 256 2,476
45.500 126.2.UAL4HGC045500 2.35 +0.68 +40.72% 1.36 2.560 2.64 40 33
46.000 126.2.UAL4HGC046000 2.27 +0.87 +62.14% 1.56 2.270 2.34 201 5,892
46.500 126.2.UAL4HGC046500 2.11 +0.99 +88.39% 1.78 1.960 2.06 105 96
47.000 126.2.UAL4HGC047000 1.90 +0.87 +84.47% 1.81 1.710 1.81 357 5,676
47.500 126.2.UAL4HGC047500 1.65 +0.74 +81.32% 1.58 1.490 1.58 42 33
48.000 126.2.UAL4HGC048000 1.34 +0.61 +83.56% 1.36 1.300 1.36 676 2,503
48.500 126.2.UAL4HGC048500 1.07 +0.46 +75.41% 1.2 1.110 1.2 1 97
49.000 126.2.UAL4HGC049000 0.99 +0.44 +80.00% 1.02 0.950 1.02 344 2,660
49.500 126.2.UAL4HGC049500 0.79 +0.02 +2.60% 0.91 0.800 0.91 192 22
50.000 126.2.UAL4HGC050000 0.75 +0.35 +87.50% 0.78 0.690 0.78 268 7,616
50.500 126.2.UAL4HGC050500 0.52 +0.52 NA 0.64 0.580 0.64 18 NA
51.000 126.2.UAL4HGC051000 0.51 +0.21 +70.00% 0.53 0.490 0.53 95 144
51.500 126.2.UAL4HGC051500 0.42 -0.01 -2.33% 0.46 0.390 0.46 51 1
52.000 126.2.UAL4HGC052000 0.37 -0.07 -15.91% 0.43 0.340 0.43 59 35
52.500 126.2.UAL4HGC052500 0.33 +0.13 +65.00% 0.37 0.310 0.37 389 1,660
53.000 126.2.UAL4HGC053000 0.27 +0.27 NA 0.31 0.260 0.31 62 NA
53.500 126.2.UAL4HGC053500 0.29 -0.10 -25.64% 0.31 0.200 0.31 1 1
54.000 126.2.UAL4HGC054000 0.19 +0.19 NA 0.23 0.170 0.23 81 NA
54.500 126.2.UAL4HGC054500 NA NA NA NA 0.130 0.2 NA NA
55.000 126.2.UAL4HGC055000 0.14 +0.04 +40.00% 0.17 0.140 0.17 181 966
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
30.000 126.2.UAL4TGC030000 0.02 -0.03 -60.00% 0.05 NA 0.05 10 254
31.000 126.2.UAL4TGC031000 0.01 -0.06 -85.71% 0.05 NA 0.05 4 312
32.000 126.2.UAL4TGC032000 0.05 -0.01 -16.67% 0.05 0.010 0.05 20 923
33.000 126.2.UAL4TGC033000 0.03 -0.05 -62.50% 0.06 0.010 0.06 8 260
34.000 126.2.UAL4TGC034000 0.05 +0.02 +66.67% 0.06 0.030 0.06 6 486
35.000 126.2.UAL4TGC035000 0.07 +0.02 +40.00% 0.07 0.050 0.07 28 3,621
36.000 126.2.UAL4TGC036000 0.08 -0.01 -11.11% 0.09 0.060 0.09 181 263
37.000 126.2.UAL4TGC037000 0.09 -0.05 -35.71% 0.12 0.080 0.12 4 1,810
38.000 126.2.UAL4TGC038000 0.14 -0.03 -17.65% 0.15 0.130 0.15 51 3,798
39.000 126.2.UAL4TGC039000 0.18 -0.10 -35.71% 0.21 0.150 0.21 40 1,028
40.000 126.2.UAL4TGC040000 0.24 -0.17 -41.46% 0.25 0.230 0.25 99 2,905
40.500 126.2.UAL4TGC040500 0.29 -0.15 -34.09% 0.34 0.220 0.34 2 3
41.000 126.2.UAL4TGC041000 0.31 -0.22 -41.51% 0.35 0.300 0.35 54 2,018
41.500 126.2.UAL4TGC041500 0.34 -0.18 -34.62% 0.42 0.330 0.42 21 5
42.000 126.2.UAL4TGC042000 0.44 -0.32 -42.11% 0.47 0.400 0.47 233 1,255
42.500 126.2.UAL4TGC042500 0.51 -0.04 -7.27% 0.55 0.480 0.55 8 11
43.000 126.2.UAL4TGC043000 0.54 -0.58 -51.79% 0.65 0.540 0.65 159 1,661
43.500 126.2.UAL4TGC043500 0.69 -0.31 -31.00% 0.75 0.660 0.75 45 12
44.000 126.2.UAL4TGC044000 0.77 -0.63 -45.00% 0.87 0.770 0.87 181 2,934
44.500 126.2.UAL4TGC044500 0.94 -0.09 -8.74% 1.01 0.900 1.01 54 16
45.000 126.2.UAL4TGC045000 1.11 -0.79 -41.58% 1.16 1.110 1.16 148 2,642
45.500 126.2.UAL4TGC045500 1.53 -0.69 -31.08% 1.36 1.290 1.36 30 156
46.000 126.2.UAL4TGC046000 1.47 -1.07 -42.13% 1.55 1.490 1.55 154 1,513
46.500 126.2.UAL4TGC046500 1.84 -0.93 -33.57% 1.79 1.700 1.79 52 506
47.000 126.2.UAL4TGC047000 1.92 -1.13 -37.05% 1.82 1.960 2.04 49 397
47.500 126.2.UAL4TGC047500 2.21 -1.21 -35.38% 1.58 2.230 2.3 68 266
48.000 126.2.UAL4TGC048000 2.80 -0.95 -25.33% 1.40 2.520 2.62 36 281
48.500 126.2.UAL4TGC048500 2.49 +2.49 NA 1.19 2.810 2.91 86 86
49.000 126.2.UAL4TGC049000 4.18 +0.12 +2.96% 1.08 3.150 3.3 59 118
49.500 126.2.UAL4TGC049500 NA NA NA NA 3.350 3.65 NA NA
50.000 126.2.UAL4TGC050000 3.95 +0.40 +11.27% 0.83 3.750 4.05 8 166
50.500 126.2.UAL4TGC050500 NA NA NA NA 4.000 4.45 NA NA
51.000 126.2.UAL4TGC051000 5.92 +5.92 NA 0.63 4.400 4.85 19 11
51.500 126.2.UAL4TGC051500 NA NA NA NA 4.800 5.25 NA NA
52.000 126.2.UAL4TGC052000 6.70 +6.70 NA 0.53 5.250 5.75 41 41
52.500 126.2.UAL4TGC052500 6.10 -6.80 -52.71% 0.48 5.650 6.2 25 100
53.000 126.2.UAL4TGC053000 7.55 +7.55 NA 0.43 6.100 6.65 41 41
53.500 126.2.UAL4TGC053500 7.60 +7.60 NA 0.38 6.550 7.1 10 NA
54.000 126.2.UAL4TGC054000 9.45 +9.45 NA 0.33 7.050 7.55 9 9
54.500 126.2.UAL4TGC054500 8.55 +8.55 NA 0.28 7.500 8 10 NA
55.000 126.2.UAL4TGC055000 9.40 -1.40 -12.96% 0.28 8.000 8.5 2 46
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 4:25 AM ET