49.18 Up +1.58 +3.32%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
33.000 126.2.UAL4I5C033000 NA NA NA NA 14.950 16.05 NA NA
34.000 126.2.UAL4I5C034000 NA NA NA NA 13.950 15 NA NA
35.000 126.2.UAL4I5C035000 NA NA NA NA 12.950 14 NA NA
36.000 126.2.UAL4I5C036000 NA NA NA NA 11.950 13 NA NA
37.000 126.2.UAL4I5C037000 NA NA NA NA 10.950 12 NA NA
38.000 126.2.UAL4I5C038000 NA NA NA NA 9.950 11 NA NA
38.500 126.2.UAL4I5C038500 11.05 +6.10 +123.23% 0.12 9.450 10.8 19 35
39.000 126.2.UAL4I5C039000 4.55 -0.40 -8.08% -0.18 8.950 10 178 111
39.500 126.2.UAL4I5C039500 6.20 +1.80 +40.91% -0.18 8.450 9.5 10 45
40.000 126.2.UAL4I5C040000 3.92 -0.03 -0.76% -0.18 7.950 9 11 92
40.500 126.2.UAL4I5C040500 3.85 +3.85 NA -0.18 7.450 8.5 1 89
41.000 126.2.UAL4I5C041000 8.60 +8.60 NA -0.18 6.950 8 16 26
41.500 126.2.UAL4I5C041500 6.15 +1.30 +26.80% -0.13 6.450 7.55 17 53
42.000 126.2.UAL4I5C042000 4.55 +1.40 +44.44% 0.22 6.000 7.4 850 862
42.500 126.2.UAL4I5C042500 5.90 +1.40 +31.11% -0.13 5.450 6.55 32 72
43.000 126.2.UAL4I5C043000 3.74 +1.24 +49.60% -0.13 5.000 6.05 15 37
43.500 126.2.UAL4I5C043500 5.09 +2.38 +87.82% -0.18 4.500 5.5 2 113
44.000 126.2.UAL4I5C044000 4.57 +1.47 +47.42% 0.17 4.050 5.35 6 133
44.500 126.2.UAL4I5C044500 4.42 +1.58 +55.63% -0.13 3.550 4.55 6 147
45.000 126.2.UAL4I5C045000 2.99 -0.48 -13.83% -0.08 3.100 4.1 4 140
45.500 126.2.UAL4I5C045500 3.60 +2.59 +256.44% 0.27 2.820 3.95 24 26
46.000 126.2.UAL4I5C046000 1.95 -0.80 -29.09% 0.32 2.640 3.5 75 102
46.500 126.2.UAL4I5C046500 1.55 -0.62 -28.57% 0.32 2.060 3 24 48
47.000 126.2.UAL4I5C047000 1.75 +0.55 +45.83% 0.38 2.300 2.56 6 188
47.500 126.2.UAL4I5C047500 1.05 -0.50 -32.26% 0.45 1.660 2.13 4,455 4,582
48.000 126.2.UAL4I5C048000 1.20 +0.45 +60.00% 0.26 1.270 1.44 29 207
48.500 126.2.UAL4I5C048500 0.86 +0.21 +32.31% 0.74 1.280 1.42 507 9,497
49.000 126.2.UAL4I5C049000 0.85 +0.42 +97.67% 0.61 0.740 0.79 1,060 250
49.500 126.2.UAL4I5C049500 0.77 +0.46 +148.39% 0.65 0.600 0.65 1 104
50.000 126.2.UAL4I5C050000 0.62 +0.36 +138.46% 0.48 0.410 0.48 239 109
50.500 126.2.UAL4I5C050500 0.57 +0.26 +83.87% 0.38 0.280 0.38 8 234
51.000 126.2.UAL4I5C051000 0.29 +0.15 +107.14% 0.34 0.280 0.34 96 67
51.500 126.2.UAL4I5C051500 0.28 -0.03 -9.68% 0.24 0.060 0.24 18 23
52.000 126.2.UAL4I5C052000 0.09 -0.01 -10.00% 0.14 0.030 0.14 13 36
52.500 126.2.UAL4I5C052500 0.08 -0.02 -20.00% 0.12 0.020 0.12 10 106
53.000 126.2.UAL4I5C053000 0.05 -0.05 -50.00% 0.11 0.010 0.11 34 81
53.500 126.2.UAL4I5C053500 0.57 +0.57 NA 0.1 0.010 0.1 51 13
54.000 126.2.UAL4I5C054000 0.12 +0.03 +33.33% 0.09 NA 0.09 1 4
54.500 126.2.UAL4I5C054500 0.09 +0.01 +12.50% 0.08 NA 0.08 5 22
55.000 126.2.UAL4I5C055000 0.14 +0.02 +16.67% 0.08 NA 0.08 2 13
55.500 126.2.UAL4I5C055500 NA NA NA NA NA 0.05 NA NA
56.000 126.2.UAL4I5C056000 NA NA NA NA NA 0.05 NA NA
56.500 126.2.UAL4I5C056500 NA NA NA NA NA 0.05 NA NA
57.000 126.2.UAL4I5C057000 NA NA NA NA NA 0.05 NA NA
57.500 126.2.UAL4I5C057500 NA NA NA NA NA 0.05 NA NA
60.000 126.2.UAL4I5C060000 NA NA NA NA NA 0.05 NA NA
62.500 126.2.UAL4I5C062500 NA NA NA NA NA 0.04 NA NA
SEPTEMBER 5, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
33.000 126.2.UAL4U5C033000 0.01 unch unch 0.05 NA 0.05 32 32
34.000 126.2.UAL4U5C034000 0.01 -0.05 -83.33% 0.05 NA 0.05 13 73
35.000 126.2.UAL4U5C035000 0.01 -0.05 -83.33% 0.06 NA 0.06 61 252
36.000 126.2.UAL4U5C036000 0.01 +0.01 NA 0.06 NA 0.06 112 56
37.000 126.2.UAL4U5C037000 0.01 -0.08 -88.89% 0.03 NA 0.03 16 166
38.000 126.2.UAL4U5C038000 NA NA NA NA NA 0.07 NA NA
38.500 126.2.UAL4U5C038500 0.06 -0.03 -33.33% 0.03 NA 0.03 2 31
39.000 126.2.UAL4U5C039000 0.06 -0.14 -70.00% 0.02 NA 0.02 2 42
39.500 126.2.UAL4U5C039500 0.12 -0.34 -73.91% 0.02 NA 0.02 3 10
40.000 126.2.UAL4U5C040000 0.05 -0.01 -16.67% 0.02 NA 0.02 17 41
40.500 126.2.UAL4U5C040500 0.08 -0.28 -77.78% 0.08 0.010 0.08 8 21
41.000 126.2.UAL4U5C041000 0.05 -0.09 -64.29% 0.09 0.010 0.09 2 54
41.500 126.2.UAL4U5C041500 0.05 -0.03 -37.50% 0.09 0.010 0.09 100 147
42.000 126.2.UAL4U5C042000 0.15 -0.05 -25.00% 0.1 0.010 0.1 10 54
42.500 126.2.UAL4U5C042500 0.12 -0.03 -20.00% 0.11 0.010 0.11 8 46
43.000 126.2.UAL4U5C043000 0.10 -0.01 -9.09% 0.11 0.020 0.11 46 95
43.500 126.2.UAL4U5C043500 0.12 -0.10 -45.45% 0.12 0.030 0.12 112 175
44.000 126.2.UAL4U5C044000 0.16 -0.02 -11.11% 0.1 0.050 0.1 146 458
44.500 126.2.UAL4U5C044500 0.23 -0.01 -4.17% 0.14 0.060 0.14 4 150
45.000 126.2.UAL4U5C045000 0.19 -0.04 -17.39% 0.18 0.090 0.18 3 179
45.500 126.2.UAL4U5C045500 0.15 -0.18 -54.55% 0.21 0.150 0.21 15 33
46.000 126.2.UAL4U5C046000 0.15 -0.32 -68.09% 0.24 0.160 0.24 16 988
46.500 126.2.UAL4U5C046500 0.20 -0.35 -63.64% 0.23 0.170 0.23 32 164
47.000 126.2.UAL4U5C047000 0.51 -0.19 -27.14% 0.29 0.250 0.29 5 423
47.500 126.2.UAL4U5C047500 0.58 -0.29 -33.33% 0.49 0.410 0.49 3 318
48.000 126.2.UAL4U5C048000 0.45 -0.72 -61.54% 0.65 0.570 0.65 51 603
48.500 126.2.UAL4U5C048500 0.63 -0.89 -58.55% 0.77 0.670 0.77 53 803
49.000 126.2.UAL4U5C049000 0.97 -0.83 -46.11% 1.1 1.010 1.1 52 136
49.500 126.2.UAL4U5C049500 1.85 -0.19 -9.31% 0.80 1.040 1.12 40 85
50.000 126.2.UAL4U5C050000 1.60 -0.79 -33.05% 0.93 1.650 1.75 25 66
50.500 126.2.UAL4U5C050500 2.58 -2.12 -45.11% 0.83 1.940 2.15 3 27
51.000 126.2.UAL4U5C051000 2.94 -0.36 -10.91% 0.43 2.000 2.25 5 84
51.500 126.2.UAL4U5C051500 6.25 -0.75 -10.71% 0.78 2.690 3.1 2 21
52.000 126.2.UAL4U5C052000 4.65 -3.30 -41.51% 0.88 3.150 3.7 19 63
52.500 126.2.UAL4U5C052500 4.55 +4.55 NA 0.98 3.250 4.3 30 16
53.000 126.2.UAL4U5C053000 5.38 +5.38 NA 1.28 4.100 5.1 30 30
53.500 126.2.UAL4U5C053500 NA NA NA NA 4.550 5.6 NA 56
54.000 126.2.UAL4U5C054000 4.70 -3.40 -41.98% 1.28 5.050 6.1 16 84
54.500 126.2.UAL4U5C054500 9.10 +9.10 NA 1.28 5.200 6.6 38 64
55.000 126.2.UAL4U5C055000 6.10 -5.60 -47.86% 1.28 6.050 7.1 16 26
55.500 126.2.UAL4U5C055500 NA NA NA NA 6.500 7.55 NA NA
56.000 126.2.UAL4U5C056000 NA NA NA NA 7.000 8.1 NA NA
56.500 126.2.UAL4U5C056500 NA NA NA NA 7.500 8.55 NA NA
57.000 126.2.UAL4U5C057000 NA NA NA NA 8.000 9.05 NA NA
57.500 126.2.UAL4U5C057500 NA NA NA NA 8.500 9.55 NA NA
60.000 126.2.UAL4U5C060000 NA NA NA NA 10.800 11.5 NA NA
62.500 126.2.UAL4U5C062500 NA NA NA NA 13.500 14.8 NA NA
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 10:11 AM ET