41.53 Down -4.53 -9.84%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
31.000 126.2.UAL4EHC031000 10.10 -2.70 -21.09% 1.22 10.500 11.75 42 10
32.000 126.2.UAL4EHC032000 9.85 -3.25 -24.81% 1.12 9.500 10.65 1 20
33.000 126.2.UAL4EHC033000 8.55 +8.55 NA 0.82 8.500 9.35 7 NA
34.000 126.2.UAL4EHC034000 NA NA NA NA 7.550 8.25 NA NA
35.000 126.2.UAL4EHC035000 7.40 -0.45 -5.73% 0.77 6.600 7.3 6 19
36.000 126.2.UAL4EHC036000 5.70 +5.70 NA 0.67 5.650 6.2 11 3
37.000 126.2.UAL4EHC037000 4.80 -2.25 -31.91% 0.72 4.750 5.25 97 40
38.000 126.2.UAL4EHC038000 4.45 -3.35 -42.95% 0.82 3.900 4.35 100 10
39.000 126.2.UAL4EHC039000 3.34 -3.42 -50.59% 0.77 3.150 3.3 446 71
40.000 126.2.UAL4EHC040000 2.54 -3.96 -60.92% 1.02 2.440 2.55 290 637
41.000 126.2.UAL4EHC041000 2.16 -3.19 -59.63% 1.41 1.860 1.94 712 1,952
42.000 126.2.UAL4EHC042000 1.39 -3.31 -70.43% 1.42 1.380 1.42 3,713 916
43.000 126.2.UAL4EHC043000 1.09 -2.76 -71.69% 1.02 0.980 1.02 876 984
44.000 126.2.UAL4EHC044000 0.69 -2.56 -78.77% 0.71 0.680 0.71 1,238 5,116
45.000 126.2.UAL4EHC045000 0.49 -2.16 -81.51% 0.49 0.460 0.49 2,827 9,279
46.000 126.2.UAL4EHC046000 0.33 -1.76 -84.21% 0.34 0.310 0.34 3,069 4,884
47.000 126.2.UAL4EHC047000 0.25 -1.41 -84.94% 0.23 0.210 0.23 4,051 6,360
48.000 126.2.UAL4EHC048000 0.16 -1.09 -87.20% 0.18 0.140 0.18 292 846
49.000 126.2.UAL4EHC049000 0.13 -0.81 -86.17% 0.13 0.100 0.13 120 822
50.000 126.2.UAL4EHC050000 0.09 -0.62 -87.32% 0.1 0.070 0.1 134 713
52.500 126.2.UAL4EHC052500 0.05 -0.29 -85.29% 0.06 0.050 0.06 44 399
55.000 126.2.UAL4EHC055000 0.01 -0.17 -94.44% 0.03 NA 0.03 11 204
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
31.000 126.2.UAL4QHC031000 0.04 +0.01 +33.33% 0.07 0.020 0.07 41 165
32.000 126.2.UAL4QHC032000 NA NA NA NA NA 0.09 NA NA
33.000 126.2.UAL4QHC033000 0.09 -0.04 -30.77% 0.09 0.040 0.09 99 241
34.000 126.2.UAL4QHC034000 0.08 +0.01 +14.29% 0.11 0.100 0.11 100 357
35.000 126.2.UAL4QHC035000 0.09 -0.01 -10.00% 0.17 0.120 0.17 40 153
36.000 126.2.UAL4QHC036000 0.21 +0.13 +162.50% 0.23 0.190 0.23 93 477
37.000 126.2.UAL4QHC037000 0.29 +0.12 +70.59% 0.32 0.240 0.32 36 265
38.000 126.2.UAL4QHC038000 0.44 +0.26 +144.44% 0.47 0.450 0.47 793 398
39.000 126.2.UAL4QHC039000 0.62 +0.40 +181.82% 0.68 0.650 0.68 435 351
40.000 126.2.UAL4QHC040000 0.97 +0.68 +234.48% 1 0.950 1 1,081 993
41.000 126.2.UAL4QHC041000 1.35 +0.95 +237.50% 1.4 1.340 1.4 882 978
42.000 126.2.UAL4QHC042000 1.77 +1.19 +205.17% 1.39 1.840 1.86 781 1,168
43.000 126.2.UAL4QHC043000 2.31 +1.55 +203.95% 1.04 2.430 2.51 591 1,205
44.000 126.2.UAL4QHC044000 3.15 +2.10 +200.00% 0.78 3.100 3.25 184 753
45.000 126.2.UAL4QHC045000 3.70 +2.27 +158.74% 0.58 3.900 4.05 255 1,292
46.000 126.2.UAL4QHC046000 4.65 +2.78 +148.66% 0.43 4.650 4.9 88 1,124
47.000 126.2.UAL4QHC047000 5.52 +3.10 +128.10% 0.28 5.600 5.75 62 601
48.000 126.2.UAL4QHC048000 3.05 -0.66 -17.79% 0.23 6.400 6.7 42 418
49.000 126.2.UAL4QHC049000 7.19 +3.44 +91.73% 0.18 7.300 7.65 27 161
50.000 126.2.UAL4QHC050000 8.65 +3.65 +73.00% 0.18 8.150 8.65 8 31
52.500 126.2.UAL4QHC052500 8.70 +0.60 +7.41% 0.13 9.850 11.1 11 33
55.000 126.2.UAL4QHC055000 10.40 +10.40 NA 0.78 12.300 14.25 42 56
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 8:51 PM ET