45.99 Up +1.17 +2.61%
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% 0.46 14.700 16.45 59 67
31.000 126.2.UAL4HGC031000 12.70 -1.45 -10.25% 0.46 13.700 15.45 24 71
32.000 126.2.UAL4HGC032000 11.30 +11.30 NA 0.51 12.750 14.5 92 92
33.000 126.2.UAL4HGC033000 NA NA NA NA 11.800 13.45 NA 10
34.000 126.2.UAL4HGC034000 NA NA NA NA 10.800 12.6 NA 76
35.000 126.2.UAL4HGC035000 10.00 -0.30 -2.91% 0.76 10.000 11.75 13 167
36.000 126.2.UAL4HGC036000 8.30 +8.30 NA 0.61 9.300 10.6 10 73
37.000 126.2.UAL4HGC037000 8.55 +0.75 +9.62% 0.61 9.000 9.6 27 939
38.000 126.2.UAL4HGC038000 7.65 +1.07 +16.26% 0.71 8.050 8.7 1 1,530
39.000 126.2.UAL4HGC039000 7.50 +1.50 +25.00% 0.71 7.150 7.7 7 563
40.000 126.2.UAL4HGC040000 6.60 +1.30 +24.53% 0.91 6.300 6.9 16 2,068
41.000 126.2.UAL4HGC041000 5.61 +0.91 +19.36% 0.76 5.500 5.75 21 987
42.000 126.2.UAL4HGC042000 4.98 +1.08 +27.69% 0.96 4.750 4.95 32 9,596
43.000 126.2.UAL4HGC043000 4.10 +0.85 +26.15% 1.16 3.950 4.15 113 2,320
44.000 126.2.UAL4HGC044000 3.67 +1.00 +37.45% 1.51 3.350 3.5 205 5,608
45.000 126.2.UAL4HGC045000 2.85 +0.62 +27.80% 1.89 2.730 2.88 108 2,454
46.000 126.2.UAL4HGC046000 2.26 +0.48 +26.97% 2.35 2.270 2.35 2,125 3,458
47.000 126.2.UAL4HGC047000 1.82 +0.43 +30.94% 1.87 1.790 1.87 2,659 5,601
48.000 126.2.UAL4HGC048000 1.42 +0.38 +36.54% 1.44 1.380 1.44 1,824 2,454
49.000 126.2.UAL4HGC049000 1.10 +0.31 +39.24% 1.16 1.070 1.16 2,240 2,488
50.000 126.2.UAL4HGC050000 0.81 +0.20 +32.79% 0.85 0.790 0.85 3,511 7,456
52.500 126.2.UAL4HGC052500 0.42 +0.14 +50.00% 0.43 0.370 0.43 2,114 1,754
55.000 126.2.UAL4HGC055000 0.21 +0.04 +23.53% 0.21 0.170 0.21 499 1,013
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 0.05 -0.02 -28.57% 0.05 NA 0.05 216 254
31.000 126.2.UAL4TGC031000 0.07 -0.01 -12.50% 0.08 NA 0.08 4 312
32.000 126.2.UAL4TGC032000 0.06 -0.02 -25.00% 0.08 0.050 0.08 160 923
33.000 126.2.UAL4TGC033000 0.08 -0.02 -20.00% 0.1 0.050 0.1 158 263
34.000 126.2.UAL4TGC034000 0.09 -0.08 -47.06% 0.11 0.070 0.11 392 396
35.000 126.2.UAL4TGC035000 0.14 -0.03 -17.65% 0.15 0.100 0.15 331 3,498
36.000 126.2.UAL4TGC036000 0.18 -0.04 -18.18% 0.17 0.120 0.17 128 295
37.000 126.2.UAL4TGC037000 0.20 -0.08 -28.57% 0.23 0.170 0.23 209 1,856
38.000 126.2.UAL4TGC038000 0.24 -0.14 -36.84% 0.28 0.250 0.28 394 3,969
39.000 126.2.UAL4TGC039000 0.34 -0.16 -32.00% 0.36 0.330 0.36 352 1,090
40.000 126.2.UAL4TGC040000 0.44 -0.21 -32.31% 0.46 0.430 0.46 1,317 3,383
41.000 126.2.UAL4TGC041000 0.61 -0.28 -31.46% 0.67 0.590 0.67 1,241 2,203
42.000 126.2.UAL4TGC042000 0.80 -0.36 -31.03% 0.87 0.790 0.87 850 1,255
43.000 126.2.UAL4TGC043000 1.07 -0.44 -29.14% 1.13 1.060 1.13 2,020 1,545
44.000 126.2.UAL4TGC044000 1.42 -0.49 -25.65% 1.43 1.370 1.43 374 1,996
45.000 126.2.UAL4TGC045000 1.76 -0.62 -26.05% 1.85 1.760 1.85 951 2,164
46.000 126.2.UAL4TGC046000 2.22 -0.79 -26.25% 2.26 2.220 2.27 1,565 1,619
47.000 126.2.UAL4TGC047000 2.78 -0.87 -23.84% 1.88 2.760 2.89 156 200
48.000 126.2.UAL4TGC048000 3.40 -0.90 -20.93% 1.54 3.350 3.55 70 113
49.000 126.2.UAL4TGC049000 4.06 -1.54 -27.50% 1.19 4.000 4.2 112 78
50.000 126.2.UAL4TGC050000 4.75 -1.05 -18.10% 0.99 4.750 5 16 112
52.500 126.2.UAL4TGC052500 12.90 +12.90 NA 0.64 6.750 7.15 114 114
55.000 126.2.UAL4TGC055000 9.40 -1.40 -12.96% 0.39 8.850 9.4 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 9:02 AM ET