
Symbol Search

or enter GC* - Gold Futures

Quotes and Charts

YOU ARE HERE: Stocks » Quotes and Charts » Options Quotes

United Continental Holdings (UAL)

34.37+0.01 (+0.03%) 4:00P EDT (NYSE) - [After Hours: 34.37unch (unch) 4:00P EDT]

Options Quotes as of Friday, May 24th, 2013

Select Date:

Stacked

Side by Side

Volatility & Greeks

Spreads

Covered Calls

Expiration: Jun 22 2013

Calls

Strike	Symbol	Type	Bid	Ask	Last	Change	Volume	Open Int
5.00	UALF22135500000	Call	27.80	30.90	27.60	0	0	0
6.00	UALF22135600000	Call	26.80	29.95	26.60	0	0	0
7.00	UALF22135700000	Call	25.45	28.95	25.65	0	0	0
8.00	UALF22135800000	Call	24.45	27.90	24.60	0	0	0
9.00	UALF22135900000	Call	23.45	26.90	15.90	-7.7	10	10
10.00	UALF22134100000	Call	22.45	24.45	14.90	-7.7	5	5
11.00	UALF22134110000	Call	21.50	23.45	21.60	0	0	0
12.00	UALF22134120000	Call	20.60	22.45	20.65	0	0	0
13.00	UALF22134130000	Call	19.65	21.45	17.85	-1.7	22	10
14.00	UALF22134140000	Call	18.65	20.45	18.65	0	0	0
15.00	UALF22134150000	Call	17.75	19.45	5.60	-11.8	10	10
16.00	UALF22134160000	Call	17.70	18.45	16.85	0	0	0
17.00	UALF22134170000	Call	15.80	17.45	6.97	-8.58	1	30
18.00	UALF22134180000	Call	15.70	16.45	3.66	-10.89	3	6
19.00	UALF22134190000	Call	14.75	15.45	6.05	-7.5	15	169
20.00	UALF22134200000	Call	14.35	14.45	14.15	+1.6	23	358
21.00	UALF22134210000	Call	13.30	13.45	9.96	-1.64	40	319
22.00	UALF22134220000	Call	12.30	12.45	11.25	+0.65	56	1275
23.00	UALF22134230000	Call	11.35	11.45	11.90	+0.55	2	432
24.00	UALF22134240000	Call	10.40	10.50	10.20	0	11	251
25.00	UALF22134250000	Call	9.40	9.50	8.60	0	10	2748
26.00	UALF22134260000	Call	8.30	8.55	7.99	-0.26	11	1901
27.00	UALF22134270000	Call	7.45	7.55	7.42	+0.02	55	1317
28.00	UALF22134280000	Call	6.45	6.60	5.51	-0.94	4	1985
29.00	UALF22134290000	Call	5.50	5.60	5.50	0	2	751
30.00	UALF22134300000	Call	4.60	4.70	4.45	+0.03	12	4685
31.00	UALF22134310000	Call	3.70	3.80	3.75	+0.79	27	3219
32.00	UALF22134320000	Call	2.88	2.93	2.96	+0.5	529	2728
33.00	UALF22134330000	Call	2.13	2.18	2.15	-0.06	98	6924
34.00	UALF22134340000	Call	1.50	1.53	1.54	0	51	3603
35.00	UALF22134350000	Call	0.97	1.03	0.98	-0.05	2080	8449
36.00	UALF22134360000	Call	0.63	0.66	0.63	-0.05	106	1674
37.00	UALF22134370000	Call	0.38	0.41	0.39	0	52	807
38.00	UALF22134380000	Call	0.22	0.25	0.13	0	5	463
39.00	UALF22134390000	Call	0.14	0.16	0.14	-0.01	1	70
40.00	UALF22134400000	Call	0.08	0.11	0.17	+0.08	9	39
41.00	UALF22134410000	Call	0.05	0.07	0.06	+0.01	9	57
42.00	UALF22134420000	Call	0.02	0.08	0.03	+0.02	1	21
43.00	UALF22134430000	Call	0.01	0.08	0.08	+0.07	1	11
44.00	UALF22134440000	Call	0.01	0.12	0.01	0	0	0
45.00	UALF22134450000	Call	0.01	0.12	0.12	0	0	0
46.00	UALF22134460000	Call	0.05	0.12	0.12	0	0	0
47.00	UALF22134470000	Call	0.00	0.11	0.13	0	0	0
48.00	UALF22134480000	Call	0.00	0.11	0.13	0	0	0

Puts

Strike	Symbol	Type	Bid	Ask	Last	Change	Volume	Open Int
5.00	UALR22135500000	Put	0.01	0.02	0.03	+0.01	10	10
6.00	UALR22135600000	Put	0.01	0.02	0.03	+0.01	10	10
7.00	UALR22135700000	Put	0.01	0.02	0.02	0	0	0
8.00	UALR22135800000	Put	0.01	0.02	0.03	+0.01	20	113
9.00	UALR22135900000	Put	0.01	0.02	0.03	+0.01	20	96
10.00	UALR22134100000	Put	0.01	0.02	0.02	-0.01	20	255
11.00	UALR22134110000	Put	0.01	0.03	0.06	+0.03	10	72
12.00	UALR22134120000	Put	0.01	0.02	0.01	-0.01	30	107
13.00	UALR22134130000	Put	0.01	0.02	0.03	+0.02	105	472
14.00	UALR22134140000	Put	0.01	0.03	0.04	+0.03	1	41
15.00	UALR22134150000	Put	0.01	0.03	0.02	+0.01	40	595
16.00	UALR22134160000	Put	0.01	0.02	0.01	0	281	996
17.00	UALR22134170000	Put	0.01	0.03	0.03	+0.02	10	518
18.00	UALR22134180000	Put	0.02	0.03	0.10	+0.08	81	10155
19.00	UALR22134190000	Put	0.01	0.04	0.16	+0.14	10	1421
20.00	UALR22134200000	Put	0.03	0.05	0.05	+0.02	5	2054
21.00	UALR22134210000	Put	0.04	0.08	0.07	+0.03	190	2996
22.00	UALR22134220000	Put	0.04	0.08	0.09	+0.04	50	1906
23.00	UALR22134230000	Put	0.04	0.09	0.09	+0.04	31	3150
24.00	UALR22134240000	Put	0.07	0.11	0.08	0	190	24163
25.00	UALR22134250000	Put	0.07	0.11	0.14	+0.06	3	5491
26.00	UALR22134260000	Put	0.10	0.12	0.10	0	3	4565
27.00	UALR22134270000	Put	0.12	0.15	0.12	-0.01	4	1314
28.00	UALR22134280000	Put	0.15	0.18	0.16	0	22	6623
29.00	UALR22134290000	Put	0.20	0.22	0.20	-0.01	30	1961
30.00	UALR22134300000	Put	0.28	0.29	0.29	-0.01	315	5695
31.00	UALR22134310000	Put	0.37	0.40	0.47	0	28	2099
32.00	UALR22134320000	Put	0.54	0.56	0.55	-0.02	368	1726
33.00	UALR22134330000	Put	0.78	0.81	0.80	-0.05	27	2408
34.00	UALR22134340000	Put	1.14	1.17	1.19	-0.01	108	1528
35.00	UALR22134350000	Put	1.63	1.67	1.68	-0.1	31	905
36.00	UALR22134360000	Put	2.27	2.31	2.63	+0.29	8	127
37.00	UALR22134370000	Put	3.00	3.10	3.10	0	11	163
38.00	UALR22134380000	Put	3.85	3.90	4.85	+1	10	45
39.00	UALR22134390000	Put	4.70	4.95	4.75	0	0	0
40.00	UALR22134400000	Put	5.50	6.05	6.70	+1	7	49
41.00	UALR22134410000	Put	6.45	7.25	8.50	+1.85	7	23
42.00	UALR22134420000	Put	7.45	8.25	9.50	+2.1	20	72
43.00	UALR22134430000	Put	8.40	9.25	10.55	+1.95	31	141
44.00	UALR22134440000	Put	9.40	10.25	13.05	+3.45	10	10
45.00	UALR22134450000	Put	10.40	11.35	11.25	+0.65	3	3
46.00	UALR22134460000	Put	10.50	12.40	11.50	0	0	0
47.00	UALR22134470000	Put	11.50	13.35	12.55	0	0	0
48.00	UALR22134480000	Put	12.50	13.90	13.55	0	0	0