View By Expiration: Jun 2013 | Jul 2013 | Sep 2013 | Dec 2013 | Jan 2014 | Jan 2015| Call Options | Expire at close Saturday 18 January 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 5.00 | UAL140118C00005000 | 21.35 | 0.00 | 29.15 | 29.45 | 0 | 5 | | 8.00 | UAL140118C00008000 | 12.14 | 0.00 | 26.10 | 26.45 | 0 | 2 | | 10.00 | UAL140118C00010000 | 21.45 | 0.00 | 24.25 | 24.45 | 2 | 45 | | 13.00 | UAL140118C00013000 | 18.50 | 0.00 | 21.20 | 21.50 | 0 | 201 | | 15.00 | UAL140118C00015000 | 15.10 | 0.00 | 19.40 | 19.55 | 0 | 137 | | 17.00 | UAL140118C00017000 | 13.83 | 0.00 | 17.40 | 17.65 | 0 | 93 | | 19.00 | UAL140118C00019000 | 14.73 | 0.00 | 15.60 | 15.75 | 2 | 3 | | 20.00 | UAL140118C00020000 | 12.86 | 0.00 | 14.65 | 14.85 | 1 | 8,022 | | 22.00 | UAL140118C00022000 | 11.85 | 0.00 | 12.90 | 13.05 | 1 | 1,077 | | 25.00 | UAL140118C00025000 | 10.45 | 0.00 | 10.40 | 10.55 | 5 | 8,043 | | 27.00 | UAL140118C00027000 | 8.06 | 0.00 | 8.85 | 9.00 | 3 | 14,244 | | 28.00 | UAL140118C00028000 | 7.30 | 0.00 | 8.15 | 8.30 | 5 | 16 | | 29.00 | UAL140118C00029000 | 6.90 | 0.00 | 7.45 | 7.60 | 4 | 28 | | 30.00 | UAL140118C00030000 | 6.10 | 0.00 | 6.80 | 6.95 | 6 | 3,314 | | 31.00 | UAL140118C00031000 | 4.67 | 0.00 | 6.20 | 6.35 | 10 | 10 | | 32.00 | UAL140118C00032000 | 5.57 |  0.33 | 5.60 | 5.70 | 10 | 2,794 | | 33.00 | UAL140118C00033000 | 4.99 | 0.09 | 5.05 | 5.15 | 99 | 132 | | 34.00 | UAL140118C00034000 | 4.60 | 0.05 | 4.55 | 4.65 | 15 | 1,233 | | 35.00 | UAL140118C00035000 | 4.00 | 0.15 | 4.05 | 4.20 | 494 | 23,784 | | 36.00 | UAL140118C00036000 | 2.76 | 0.00 | 3.65 | 3.75 | 2 | 24 | | 37.00 | UAL140118C00037000 | 2.87 | 0.00 | 3.25 | 3.30 | 60 | 1,039 | | 38.00 | UAL140118C00038000 | 3.25 | 0.00 | 2.89 | 2.95 | 10 | 255 | | 40.00 | UAL140118C00040000 | 1.96 | 0.00 | 2.25 | 2.32 | 10 | 1,723 | | 41.00 | UAL140118C00041000 | 2.08 | 0.00 | 1.98 | 2.04 | 1,000 | 902 | | 43.00 | UAL140118C00043000 | 1.63 | 0.00 | 1.52 | 1.58 | 1 | 1 | | 45.00 | UAL140118C00045000 | 1.15 | 0.03 | 1.15 | 1.21 | 25 | 361 | | 48.00 | UAL140118C00048000 | 0.79 | 0.00 | 0.75 | 0.81 | 10 | 47 | | 49.00 | UAL140118C00049000 | 0.45 | 0.00 | 0.65 | 0.71 | 7 | 24 | | 50.00 | UAL140118C00050000 | 0.30 | 0.00 | 0.57 | 0.62 | 1 | 36 |
|
| Put Options | Expire at close Saturday 18 January 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 3.00 | UAL140118P00003000 | 0.02 | 0.00 | N/A | 0.03 | 1 | 277 | | 5.00 | UAL140118P00005000 | 0.03 | 0.00 | N/A | 0.04 | 65 | 2,053 | | 8.00 | UAL140118P00008000 | 0.04 | 0.00 | 0.01 | 0.06 | 1 | 17,266 | | 10.00 | UAL140118P00010000 | 0.07 | 0.00 | 0.03 | 0.08 | 20 | 7,317 | | 13.00 | UAL140118P00013000 | 0.13 | 0.00 | 0.09 | 0.14 | 11 | 5,515 | | 15.00 | UAL140118P00015000 | 0.16 | 0.00 | 0.13 | 0.19 | 6 | 1,255 | | 17.00 | UAL140118P00017000 | 0.26 | 0.00 | 0.22 | 0.28 | 290 | 14,145 | | 19.00 | UAL140118P00019000 | 0.37 | 0.00 | 0.35 | 0.41 | 40 | 103 | | 20.00 | UAL140118P00020000 | 0.40 | 0.00 | 0.44 | 0.49 | 54 | 24,970 | | 21.00 | UAL140118P00021000 | 0.63 | 0.00 | 0.54 | 0.62 | 2 | 2 | | 22.00 | UAL140118P00022000 | 0.76 | 0.00 | 0.66 | 0.73 | 30 | 4,984 | | 23.00 | UAL140118P00023000 | 0.89 | 0.00 | 0.80 | 0.85 | 150 | 540 | | 24.00 | UAL140118P00024000 | 1.08 | 0.00 | 0.96 | 1.01 | 20 | 56 | | 25.00 | UAL140118P00025000 | 1.23 | 0.00 | 1.14 | 1.19 | 4 | 5,221 | | 26.00 | UAL140118P00026000 | 1.28 | 0.00 | 1.36 | 1.41 | 23 | 119 | | 27.00 | UAL140118P00027000 | 1.51 | 0.00 | 1.60 | 1.65 | 32 | 1,611 | | 28.00 | UAL140118P00028000 | 1.77 | 0.00 | 1.87 | 1.93 | 31 | 42 | | 29.00 | UAL140118P00029000 | 2.07 | 0.00 | 2.18 | 2.24 | 31 | 44 | | 30.00 | UAL140118P00030000 | 2.55 | 0.00 | 2.52 | 2.58 | 85 | 1,347 | | 31.00 | UAL140118P00031000 | 2.76 | 0.00 | 2.90 | 2.96 | 8 | 1,490 | | 32.00 | UAL140118P00032000 | 3.15 | 0.00 | 3.30 | 3.40 | 17 | 1,008 | | 33.00 | UAL140118P00033000 | 3.65 | 0.00 | 3.75 | 3.85 | 24 | 175 | | 34.00 | UAL140118P00034000 | 4.25 | 0.00 | 4.20 | 4.30 | 80 | 287 | | 35.00 | UAL140118P00035000 | 4.55 | 0.00 | 4.75 | 4.85 | 16 | 975 | | 36.00 | UAL140118P00036000 | 5.45 | 0.15 | 5.30 | 5.40 | 100 | 139 | | 37.00 | UAL140118P00037000 | 8.80 | 0.00 | 5.90 | 6.00 | 10 | 86 | | 39.00 | UAL140118P00039000 | 7.05 | 0.00 | 7.20 | 7.30 | 10 | 30 | | 40.00 | UAL140118P00040000 | 9.25 | 0.00 | 7.90 | 8.00 | 20 | 44 | | 41.00 | UAL140118P00041000 | 8.16 | 0.00 | 8.60 | 8.75 | 1 | 1 | | 42.00 | UAL140118P00042000 | 9.20 | 0.00 | 9.35 | 9.50 | 127 | 127 | | 45.00 | UAL140118P00045000 | 14.70 | 0.00 | 11.75 | 11.95 | 0 | 1 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|