43.94 Up +1.96 +4.67%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
34.000 126.2.UAL4DJC034000 NA NA NA NA 8.150 10.55 NA NA
35.000 126.2.UAL4DJC035000 6.70 -3.08 -31.49% 0.11 8.400 9.05 15 63
36.000 126.2.UAL4DJC036000 NA NA NA NA 6.100 8.55 NA NA
37.000 126.2.UAL4DJC037000 7.65 +0.35 +4.79% 0.11 6.400 7.05 3 14
38.000 126.2.UAL4DJC038000 3.75 -0.44 -10.50% 0.11 5.400 6.05 27 160
39.000 126.2.UAL4DJC039000 2.65 -0.16 -5.69% 0.11 4.450 5.05 21 117
40.000 126.2.UAL4DJC040000 2.45 +0.83 +51.23% 0.11 3.700 4.05 30 1,049
41.000 126.2.UAL4DJC041000 2.48 +1.31 +111.97% 0.11 2.600 3.05 7 539
42.000 126.2.UAL4DJC042000 1.86 +1.29 +226.32% 0.06 1.890 2 695 2,136
43.000 126.2.UAL4DJC043000 1.05 +0.85 +425.00% 0.14 1.000 1.08 869 853
44.000 126.2.UAL4DJC044000 0.40 +0.31 +344.44% 0.41 0.370 0.41 391 2,486
45.000 126.2.UAL4DJC045000 0.08 +0.03 +60.00% 0.11 0.090 0.11 768 4,594
46.000 126.2.UAL4DJC046000 0.05 +0.02 +66.67% 0.06 0.020 0.06 87 2,065
47.000 126.2.UAL4DJC047000 0.02 -0.01 -33.33% 0.03 NA 0.03 17 2,959
48.000 126.2.UAL4DJC048000 0.02 -0.01 -33.33% 0.03 NA 0.03 5 3,243
49.000 126.2.UAL4DJC049000 0.01 unch unch 0.01 NA 0.01 10 4,876
50.000 126.2.UAL4DJC050000 0.01 -0.02 -66.67% 0.02 NA 0.02 99 2,154
52.500 126.2.UAL4DJC052500 0.02 -0.02 -50.00% 0.02 NA 0.02 13 470
55.000 126.2.UAL4DJC055000 0.01 -0.01 -50.00% 0.02 NA 0.02 5 391
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
34.000 126.2.UAL4PJC034000 0.04 +0.03 +300.00% 0.02 NA 0.02 10 444
35.000 126.2.UAL4PJC035000 0.01 -0.03 -75.00% 0.02 NA 0.02 91 3,308
36.000 126.2.UAL4PJC036000 0.04 -0.01 -20.00% 0.02 NA 0.02 230 590
37.000 126.2.UAL4PJC037000 0.01 -0.02 -66.67% 0.02 NA 0.02 66 202
38.000 126.2.UAL4PJC038000 0.01 -0.03 -75.00% 0.01 NA 0.01 145 404
39.000 126.2.UAL4PJC039000 0.19 -0.09 -32.14% 0.04 NA 0.04 69 2,060
40.000 126.2.UAL4PJC040000 0.05 -0.22 -81.48% 0.04 0.010 0.04 11 1,072
41.000 126.2.UAL4PJC041000 0.06 -0.24 -80.00% 0.06 0.020 0.06 275 1,841
42.000 126.2.UAL4PJC042000 0.05 -0.62 -92.54% 0.07 0.040 0.07 759 1,354
43.000 126.2.UAL4PJC043000 0.12 -1.31 -91.61% 0.14 0.110 0.14 2,873 3,746
44.000 126.2.UAL4PJC044000 0.46 -2.04 -81.60% 0.41 0.450 0.47 1,037 1,298
45.000 126.2.UAL4PJC045000 1.38 -1.82 -56.88% 0.39 1.120 1.45 64 3,790
46.000 126.2.UAL4PJC046000 2.16 -2.06 -48.82% 0.22 2.040 2.28 76 804
47.000 126.2.UAL4PJC047000 3.35 -2.65 -44.17% 0.24 3.000 3.3 46 826
48.000 126.2.UAL4PJC048000 4.50 -0.92 -16.97% 0.24 3.950 4.3 493 656
49.000 126.2.UAL4PJC049000 5.64 -2.34 -29.32% 0.44 4.950 5.5 3 113
50.000 126.2.UAL4PJC050000 8.35 +2.20 +35.77% 0.44 5.950 6.5 32 139
52.500 126.2.UAL4PJC052500 6.25 +0.95 +17.92% 0.44 8.450 9 4 112
55.000 126.2.UAL4PJC055000 11.10 +3.00 +37.04% 0.44 10.950 11.5 13 33
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 6:18 AM ET