United Continental Holdings, Inc. (UAL) Option Chain

UAL 
$48.93
*  
0.61
1.23%
Get UAL Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading UAL now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


UAL Options:  Type:
Sep 14 | Oct 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16 | Near Term | All

Option Chain for United Continental Holdings, Inc. ( UAL)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Sep 12, 2014 5.25 0 0 UAL 44.50 Sep 12, 2014 0.03 0 58
Sep 12, 2014 5.68 0 0 UAL 45.00 Sep 12, 2014 0.02 0 187
Sep 12, 2014 5.58 0 0 UAL 45.50 Sep 12, 2014 0.05 0 141
Sep 12, 2014 5.01 0 0 UAL 46.00 Sep 12, 2014 0.01 0 106
Sep 12, 2014 4.53 0 0 UAL 46.50 Sep 12, 2014 0.05 0 93
Sep 12, 2014 4.03 0 0 UAL 47.00 Sep 12, 2014 0.03 0 304
Sep 12, 2014 3.58 0 0 UAL 47.50 Sep 12, 2014 0.05 0 198
Sep 12, 2014 3.23 0 0 UAL 48.00 Sep 12, 2014 0.02 0 179
Sep 12, 2014 2.12 0 0 UAL 48.50 Sep 12, 2014 0.01 0 252
Sep 12, 2014 1.95 0 0 UAL 49.00 Sep 12, 2014 0.02 0 658
Sep 12, 2014 1.50 0 0 UAL 49.50 Sep 12, 2014 0.01 0 587
Sep 12, 2014 1.24 0 0 UAL 50.00 Sep 12, 2014 0.03 0 545
Sep 12, 2014 0.03 0 735 UAL 50.50 Sep 12, 2014 0.05 0 0
Sep 12, 2014 0.10 0 286 UAL 51.00 Sep 12, 2014 0.31 0 0
Sep 12, 2014 0.05 0 2036 UAL 51.50 Sep 12, 2014 0.82 0 0
Sep 12, 2014 0.04 0 677 UAL 52.00 Sep 12, 2014 1.01 0 0
Sep 12, 2014 0.03 0 958 UAL 52.50 Sep 12, 2014 0.94 0 0
Sep 12, 2014 0.08 0 171 UAL 53.00 Sep 12, 2014 9.50 0 0
Sep 12, 2014 0.13 0 121 UAL 53.50 Sep 12, 2014 0
Sep 20, 2014 4.80 4.20 4.60 0 0 UAL 44.50 Sep 20, 2014 0.04 0.10 0 400
Sep 20, 2014 4.25 -0.20 3.80 4.10 1 11168 UAL 45.00 Sep 20, 2014 0.04 -0.01 0.02 0.06 214 5216
Sep 20, 2014 2.76 3.20 3.60 0 7 UAL 45.50 Sep 20, 2014 0.05 -0.07 0.01 0.05 1 1805
Sep 20, 2014 3.15 -0.54 2.87 3.15 451 5977 UAL 46.00 Sep 20, 2014 0.08 0.01 0.05 0.09 1 3852
Sep 20, 2014 3.10 2.27 2.76 0 37 UAL 46.50 Sep 20, 2014 0.16 0.05 0.12 0 1845
Sep 20, 2014 2.40 -0.30 1.96 2.15 16 6353 UAL 47.00 Sep 20, 2014 0.12 -0.01 0.11 0.13 4 2660
Sep 20, 2014 2.13 -0.82 1.53 1.74 10 365 UAL 47.50 Sep 20, 2014 0.15 -0.12 0.17 0.25 1 989
Sep 20, 2014 1.50 -0.35 1.14 1.24 7 8914 UAL 48.00 Sep 20, 2014 0.36 0.07 0.28 0.30 104 2591
Sep 20, 2014 1.10 -0.33 0.81 0.88 15 3523 UAL 48.50 Sep 20, 2014 0.45 -0.10 0.43 0.48 10 2405
Sep 20, 2014 0.74 -0.40 0.57 0.60 86 16366 UAL 49.00 Sep 20, 2014 0.69 0.11 0.66 0.68 95 5674
Sep 20, 2014 0.44 -0.41 0.35 0.42 11 6312 UAL 49.50 Sep 20, 2014 0.81 0.05 0.93 1.00 36 403
Sep 20, 2014 0.37 -0.23 0.22 0.24 48 27095 UAL 50.00 Sep 20, 2014 1.38 0.31 1.28 1.38 88 1657
Sep 20, 2014 0.68 0.25 0.11 0.16 1 1953 UAL 50.50 Sep 20, 2014 1.31 -0.09 1.69 1.94 11 862
Sep 20, 2014 0.13 -0.18 0.07 0.09 73 1599 UAL 51.00 Sep 20, 2014 1.18 -0.77 2.00 2.39 10 628
Sep 20, 2014 0.15 -0.08 0.03 0.08 1 1321 UAL 51.50 Sep 20, 2014 2.65 0.08 2.43 2.85 1 300
Sep 20, 2014 0.24 0.06 0.01 0.05 2 1649 UAL 52.00 Sep 20, 2014 2.12 -0.20 2.93 3.35 5 471
Sep 20, 2014 0.03 -0.06 0.01 0.03 7 15621 UAL 52.50 Sep 20, 2014 2.25 -0.80 3.45 3.85 10 443
Sep 20, 2014 0.06 -0.01 0.03 1 1145 UAL 53.00 Sep 20, 2014 4.03 1.35 3.95 4.35 5 87
Sep 26, 2014 5.50 4.35 5.45 0 323 UAL 44.50 Sep 26, 2014 0.15 -0.50 0.15 0.23 25 37
Sep 26, 2014 4.67 3.90 5.05 0 10 UAL 45.00 Sep 26, 2014 0.22 0.13 0.29 5 123
Sep 26, 2014 4.55 3.45 4.35 0 22 UAL 45.50 Sep 26, 2014 0.25 -0.03 0.24 0.32 25 140
Sep 26, 2014 4.33 3.05 3.70 0 26 UAL 46.00 Sep 26, 2014 0.38 0.01 0.29 0.40 1 101
Sep 26, 2014 3.20 -0.30 2.74 3.30 5 13 UAL 46.50 Sep 26, 2014 0.48 -0.05 0.38 0.48 1 40
Sep 26, 2014 2.77 -1.62 2.43 2.73 7 85 UAL 47.00 Sep 26, 2014 0.56 0.46 0.60 0 87
Sep 26, 2014 2.42 0.21 2.05 2.15 5 586 UAL 47.50 Sep 26, 2014 0.67 -0.03 0.69 0.75 137 351
Sep 26, 2014 2.00 -0.39 1.73 1.90 2 83 UAL 48.00 Sep 26, 2014 0.84 0.18 0.85 0.93 142 102
Sep 26, 2014 1.61 -0.14 1.46 1.53 1 593 UAL 48.50 Sep 26, 2014 1.04 0.11 1.06 1.12 16 917
Sep 26, 2014 1.40 -0.33 1.20 1.26 11 178 UAL 49.00 Sep 26, 2014 1.39 0.33 1.25 1.37 2 293
Sep 26, 2014 1.22 -1.58 0.96 1.02 3 54 UAL 49.50 Sep 26, 2014 1.51 0.23 1.56 1.62 9 34
Sep 26, 2014 1.14 -0.02 0.76 0.83 1 1285 UAL 50.00 Sep 26, 2014 1.85 0.28 1.81 2.06 19 107
Sep 26, 2014 0.82 -0.04 0.61 0.70 10 154 UAL 50.50 Sep 26, 2014 1.74 2.19 2.27 0 77

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.