Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

United Continental Holdings Inc (UAL)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UAL 140419C00034000 C 04/19/14 34.0 8.15 10.55
UAL 140419C00035000 C 04/19/14 35.0 8.40 9.05
UAL 140419C00036000 C 04/19/14 36.0 6.10 8.55
UAL 140419C00037000 C 04/19/14 37.0 6.40 7.05
UAL 140419C00038000 C 04/19/14 38.0 5.40 6.05
UAL 140419C00039000 C 04/19/14 39.0 4.45 5.05
UAL 140419C00040000 C 04/19/14 40.0 3.70 4.05
UAL 140419C00041000 C 04/19/14 41.0 2.60 3.05
UAL 140419C00042000 C 04/19/14 42.0 1.89 2.01
UAL 140419C00043000 C 04/19/14 43.0 1.04 1.10
UAL 140419C00044000 C 04/19/14 44.0 0.37 0.41
UAL 140419C00045000 C 04/19/14 45.0 0.10 0.11
UAL 140419C00046000 C 04/19/14 46.0 0.02 0.06
UAL 140419C00047000 C 04/19/14 47.0 0.00 0.03
UAL 140419C00048000 C 04/19/14 48.0 0.00 0.03
UAL 140419C00049000 C 04/19/14 49.0 0.00 0.01
UAL 140419C00050000 C 04/19/14 50.0 0.00 0.02
UAL 140419C00052500 C 04/19/14 52.5 0.00 0.02
UAL 140419C00055000 C 04/19/14 55.0 0.00 0.02
UAL 140419P00034000 P 04/19/14 34.0 0.00 0.02
UAL 140419P00035000 P 04/19/14 35.0 0.00 0.02
UAL 140419P00036000 P 04/19/14 36.0 0.00 0.02
UAL 140419P00037000 P 04/19/14 37.0 0.00 0.02
UAL 140419P00038000 P 04/19/14 38.0 0.00 0.01
UAL 140419P00039000 P 04/19/14 39.0 0.00 0.04
UAL 140419P00040000 P 04/19/14 40.0 0.01 0.04
UAL 140419P00041000 P 04/19/14 41.0 0.02 0.06
UAL 140419P00042000 P 04/19/14 42.0 0.04 0.07
UAL 140419P00043000 P 04/19/14 43.0 0.11 0.14
UAL 140419P00044000 P 04/19/14 44.0 0.45 0.47
UAL 140419P00045000 P 04/19/14 45.0 1.12 1.45
UAL 140419P00046000 P 04/19/14 46.0 2.04 2.28
UAL 140419P00047000 P 04/19/14 47.0 3.00 3.30
UAL 140419P00048000 P 04/19/14 48.0 3.95 4.30
UAL 140419P00049000 P 04/19/14 49.0 4.95 5.50
UAL 140419P00050000 P 04/19/14 50.0 5.95 6.50
UAL 140419P00052500 P 04/19/14 52.5 8.45 9.00
UAL 140419P00055000 P 04/19/14 55.0 10.95 11.50
UAL 140517C00031000 C 05/17/14 31.0 11.20 13.65
UAL 140517C00032000 C 05/17/14 32.0 10.20 12.65
UAL 140517C00033000 C 05/17/14 33.0 9.30 11.70
UAL 140517C00034000 C 05/17/14 34.0 9.55 10.20
UAL 140517C00035000 C 05/17/14 35.0 8.65 9.25
UAL 140517C00036000 C 05/17/14 36.0 7.70 8.30
UAL 140517C00037000 C 05/17/14 37.0 6.80 7.35
UAL 140517C00038000 C 05/17/14 38.0 6.05 6.45
UAL 140517C00039000 C 05/17/14 39.0 5.20 5.60
UAL 140517C00040000 C 05/17/14 40.0 4.60 4.80
UAL 140517C00041000 C 05/17/14 41.0 3.85 4.05
UAL 140517C00042000 C 05/17/14 42.0 3.25 3.35
UAL 140517C00043000 C 05/17/14 43.0 2.65 2.71
UAL 140517C00044000 C 05/17/14 44.0 2.13 2.16
UAL 140517C00045000 C 05/17/14 45.0 1.68 1.70
UAL 140517C00046000 C 05/17/14 46.0 1.31 1.36
UAL 140517C00047000 C 05/17/14 47.0 1.02 1.06
UAL 140517C00048000 C 05/17/14 48.0 0.79 0.82
UAL 140517C00049000 C 05/17/14 49.0 0.61 0.64
UAL 140517C00050000 C 05/17/14 50.0 0.46 0.50
UAL 140517C00052500 C 05/17/14 52.5 0.24 0.28
UAL 140517C00055000 C 05/17/14 55.0 0.14 0.18
UAL 140517P00031000 P 05/17/14 31.0 0.09 0.12
UAL 140517P00032000 P 05/17/14 32.0 0.11 0.14
UAL 140517P00033000 P 05/17/14 33.0 0.13 0.16
UAL 140517P00034000 P 05/17/14 34.0 0.16 0.20
UAL 140517P00035000 P 05/17/14 35.0 0.20 0.24
UAL 140517P00036000 P 05/17/14 36.0 0.26 0.29
UAL 140517P00037000 P 05/17/14 37.0 0.33 0.36
UAL 140517P00038000 P 05/17/14 38.0 0.43 0.47
UAL 140517P00039000 P 05/17/14 39.0 0.57 0.62
UAL 140517P00040000 P 05/17/14 40.0 0.76 0.80
UAL 140517P00041000 P 05/17/14 41.0 1.01 1.04
UAL 140517P00042000 P 05/17/14 42.0 1.32 1.37
UAL 140517P00043000 P 05/17/14 43.0 1.71 1.76
UAL 140517P00044000 P 05/17/14 44.0 2.17 2.22
UAL 140517P00045000 P 05/17/14 45.0 2.73 2.79
UAL 140517P00046000 P 05/17/14 46.0 3.35 3.50
UAL 140517P00047000 P 05/17/14 47.0 4.05 4.20
UAL 140517P00048000 P 05/17/14 48.0 4.80 4.95
UAL 140517P00049000 P 05/17/14 49.0 5.60 5.80
UAL 140517P00050000 P 05/17/14 50.0 6.45 6.70
UAL 140517P00052500 P 05/17/14 52.5 8.70 9.20
UAL 140517P00055000 P 05/17/14 55.0 10.65 11.70
UAL 140621C00016000 C 06/21/14 16.0 26.25 29.05
UAL 140621C00018000 C 06/21/14 18.0 24.05 27.40
UAL 140621C00019000 C 06/21/14 19.0 23.10 26.40
UAL 140621C00020000 C 06/21/14 20.0 22.00 24.75
UAL 140621C00021000 C 06/21/14 21.0 21.10 23.80
UAL 140621C00022000 C 06/21/14 22.0 20.15 22.60
UAL 140621C00023000 C 06/21/14 23.0 19.05 21.60
UAL 140621C00024000 C 06/21/14 24.0 19.45 20.10
UAL 140621C00025000 C 06/21/14 25.0 17.05 19.80
UAL 140621C00026000 C 06/21/14 26.0 17.50 18.15
UAL 140621C00027000 C 06/21/14 27.0 15.10 17.65
UAL 140621C00028000 C 06/21/14 28.0 14.25 16.70
UAL 140621C00029000 C 06/21/14 29.0 13.15 15.70
UAL 140621C00030000 C 06/21/14 30.0 13.00 14.75
UAL 140621C00031000 C 06/21/14 31.0 11.25 13.80
UAL 140621C00032000 C 06/21/14 32.0 11.70 12.30
UAL 140621C00033000 C 06/21/14 33.0 10.80 11.40
UAL 140621C00034000 C 06/21/14 34.0 9.90 10.45
UAL 140621C00035000 C 06/21/14 35.0 9.00 9.55
UAL 140621C00036000 C 06/21/14 36.0 8.15 8.70
UAL 140621C00037000 C 06/21/14 37.0 7.30 7.80
UAL 140621C00038000 C 06/21/14 38.0 6.60 7.00
UAL 140621C00039000 C 06/21/14 39.0 6.05 6.25
UAL 140621C00040000 C 06/21/14 40.0 5.40 5.55
UAL 140621C00041000 C 06/21/14 41.0 4.75 4.85
UAL 140621C00042000 C 06/21/14 42.0 4.10 4.20
UAL 140621C00043000 C 06/21/14 43.0 3.50 3.65
UAL 140621C00044000 C 06/21/14 44.0 3.00 3.15
UAL 140621C00045000 C 06/21/14 45.0 2.61 2.67
UAL 140621C00046000 C 06/21/14 46.0 2.21 2.27
UAL 140621C00047000 C 06/21/14 47.0 1.88 1.92
UAL 140621C00048000 C 06/21/14 48.0 1.58 1.61
UAL 140621C00049000 C 06/21/14 49.0 1.30 1.35
UAL 140621C00050000 C 06/21/14 50.0 1.08 1.13
UAL 140621C00052500 C 06/21/14 52.5 0.68 0.73
UAL 140621C00055000 C 06/21/14 55.0 0.40 0.46
UAL 140621C00060000 C 06/21/14 60.0 0.16 0.20
UAL 140621C00065000 C 06/21/14 65.0 0.07 0.10
UAL 140621C00070000 C 06/21/14 70.0 0.03 0.06
UAL 140621P00016000 P 06/21/14 16.0 0.00 0.05
UAL 140621P00018000 P 06/21/14 18.0 0.00 0.10
UAL 140621P00019000 P 06/21/14 19.0 0.00 0.11
UAL 140621P00020000 P 06/21/14 20.0 0.00 0.13
UAL 140621P00021000 P 06/21/14 21.0 0.00 0.07
UAL 140621P00022000 P 06/21/14 22.0 0.00 0.13
UAL 140621P00023000 P 06/21/14 23.0 0.02 0.07
UAL 140621P00024000 P 06/21/14 24.0 0.04 0.08
UAL 140621P00025000 P 06/21/14 25.0 0.07 0.10
UAL 140621P00026000 P 06/21/14 26.0 0.07 0.12
UAL 140621P00027000 P 06/21/14 27.0 0.10 0.14
UAL 140621P00028000 P 06/21/14 28.0 0.12 0.16
UAL 140621P00029000 P 06/21/14 29.0 0.15 0.18
UAL 140621P00030000 P 06/21/14 30.0 0.18 0.21
UAL 140621P00031000 P 06/21/14 31.0 0.22 0.26
UAL 140621P00032000 P 06/21/14 32.0 0.27 0.32
UAL 140621P00033000 P 06/21/14 33.0 0.33 0.37
UAL 140621P00034000 P 06/21/14 34.0 0.41 0.45
UAL 140621P00035000 P 06/21/14 35.0 0.52 0.56
UAL 140621P00036000 P 06/21/14 36.0 0.63 0.64
UAL 140621P00037000 P 06/21/14 37.0 0.79 0.82
UAL 140621P00038000 P 06/21/14 38.0 0.98 1.03
UAL 140621P00039000 P 06/21/14 39.0 1.22 1.27
UAL 140621P00040000 P 06/21/14 40.0 1.49 1.54
UAL 140621P00041000 P 06/21/14 41.0 1.82 1.87
UAL 140621P00042000 P 06/21/14 42.0 2.20 2.25
UAL 140621P00043000 P 06/21/14 43.0 2.63 2.67
UAL 140621P00044000 P 06/21/14 44.0 3.10 3.20
UAL 140621P00045000 P 06/21/14 45.0 3.65 3.75
UAL 140621P00046000 P 06/21/14 46.0 4.25 4.35
UAL 140621P00047000 P 06/21/14 47.0 4.90 5.00
UAL 140621P00048000 P 06/21/14 48.0 5.60 5.75
UAL 140621P00049000 P 06/21/14 49.0 6.30 6.45
UAL 140621P00050000 P 06/21/14 50.0 7.10 7.35
UAL 140621P00052500 P 06/21/14 52.5 9.15 9.65
UAL 140621P00055000 P 06/21/14 55.0 11.40 12.00
UAL 140621P00060000 P 06/21/14 60.0 15.60 17.00
UAL 140621P00065000 P 06/21/14 65.0 20.55 23.10
UAL 140621P00070000 P 06/21/14 70.0 25.50 28.00
UAL 140920C00021000 C 09/20/14 21.0 22.40 23.60
UAL 140920C00023000 C 09/20/14 23.0 19.25 21.75
UAL 140920C00024000 C 09/20/14 24.0 18.30 20.85
UAL 140920C00025000 C 09/20/14 25.0 17.35 19.85
UAL 140920C00026000 C 09/20/14 26.0 17.75 18.40
UAL 140920C00027000 C 09/20/14 27.0 16.85 17.45
UAL 140920C00028000 C 09/20/14 28.0 15.70 16.80
UAL 140920C00029000 C 09/20/14 29.0 14.85 15.85
UAL 140920C00030000 C 09/20/14 30.0 14.10 14.75
UAL 140920C00031000 C 09/20/14 31.0 13.10 13.90
UAL 140920C00032000 C 09/20/14 32.0 12.25 13.00
UAL 140920C00033000 C 09/20/14 33.0 11.45 12.15
UAL 140920C00034000 C 09/20/14 34.0 10.90 11.35
UAL 140920C00035000 C 09/20/14 35.0 10.10 10.50
UAL 140920C00036000 C 09/20/14 36.0 9.45 9.80
UAL 140920C00037000 C 09/20/14 37.0 8.80 9.05
UAL 140920C00038000 C 09/20/14 38.0 8.10 8.35
UAL 140920C00039000 C 09/20/14 39.0 7.45 7.65
UAL 140920C00040000 C 09/20/14 40.0 6.85 7.05
UAL 140920C00041000 C 09/20/14 41.0 6.25 6.45
UAL 140920C00042000 C 09/20/14 42.0 5.70 5.90
UAL 140920C00043000 C 09/20/14 43.0 5.25 5.35
UAL 140920C00044000 C 09/20/14 44.0 4.70 4.85
UAL 140920C00045000 C 09/20/14 45.0 4.25 4.40
UAL 140920C00046000 C 09/20/14 46.0 3.85 4.00
UAL 140920C00047000 C 09/20/14 47.0 3.45 3.60
UAL 140920C00048000 C 09/20/14 48.0 3.15 3.25
UAL 140920C00049000 C 09/20/14 49.0 2.85 2.92
UAL 140920C00050000 C 09/20/14 50.0 2.57 2.63
UAL 140920C00052500 C 09/20/14 52.5 1.95 2.01
UAL 140920C00055000 C 09/20/14 55.0 1.48 1.54
UAL 140920C00060000 C 09/20/14 60.0 0.80 0.89
UAL 140920C00065000 C 09/20/14 65.0 0.45 0.51
UAL 140920C00070000 C 09/20/14 70.0 0.27 0.32
UAL 140920P00021000 P 09/20/14 21.0 0.09 0.13
UAL 140920P00023000 P 09/20/14 23.0 0.15 0.18
UAL 140920P00024000 P 09/20/14 24.0 0.19 0.22
UAL 140920P00025000 P 09/20/14 25.0 0.24 0.27
UAL 140920P00026000 P 09/20/14 26.0 0.29 0.31
UAL 140920P00027000 P 09/20/14 27.0 0.35 0.39
UAL 140920P00028000 P 09/20/14 28.0 0.41 0.46
UAL 140920P00029000 P 09/20/14 29.0 0.50 0.55
UAL 140920P00030000 P 09/20/14 30.0 0.60 0.65
UAL 140920P00031000 P 09/20/14 31.0 0.72 0.77
UAL 140920P00032000 P 09/20/14 32.0 0.85 0.91
UAL 140920P00033000 P 09/20/14 33.0 1.01 1.07
UAL 140920P00034000 P 09/20/14 34.0 1.19 1.26
UAL 140920P00035000 P 09/20/14 35.0 1.40 1.46
UAL 140920P00036000 P 09/20/14 36.0 1.64 1.69
UAL 140920P00037000 P 09/20/14 37.0 1.91 1.96
UAL 140920P00038000 P 09/20/14 38.0 2.21 2.27
UAL 140920P00039000 P 09/20/14 39.0 2.55 2.60
UAL 140920P00040000 P 09/20/14 40.0 2.91 2.96
UAL 140920P00041000 P 09/20/14 41.0 3.30 3.40
UAL 140920P00042000 P 09/20/14 42.0 3.75 3.85
UAL 140920P00043000 P 09/20/14 43.0 4.25 4.35
UAL 140920P00044000 P 09/20/14 44.0 4.75 4.85
UAL 140920P00045000 P 09/20/14 45.0 5.30 5.35
UAL 140920P00046000 P 09/20/14 46.0 5.85 6.00
UAL 140920P00047000 P 09/20/14 47.0 6.45 6.60
UAL 140920P00048000 P 09/20/14 48.0 7.10 7.25
UAL 140920P00049000 P 09/20/14 49.0 7.80 7.90
UAL 140920P00050000 P 09/20/14 50.0 8.50 8.65
UAL 140920P00052500 P 09/20/14 52.5 10.35 10.60
UAL 140920P00055000 P 09/20/14 55.0 12.35 12.70
UAL 140920P00060000 P 09/20/14 60.0 16.70 17.30
UAL 140920P00065000 P 09/20/14 65.0 21.35 22.00
UAL 140920P00070000 P 09/20/14 70.0 25.65 27.00
UAL 150117C00005000 C 01/17/15 5.0 38.45 39.20
UAL 150117C00008000 C 01/17/15 8.0 35.45 36.65
UAL 150117C00010000 C 01/17/15 10.0 33.45 34.20
UAL 150117C00013000 C 01/17/15 13.0 30.50 31.25
UAL 150117C00015000 C 01/17/15 15.0 28.50 29.30
UAL 150117C00018000 C 01/17/15 18.0 25.60 26.40
UAL 150117C00020000 C 01/17/15 20.0 23.70 24.40
UAL 150117C00022000 C 01/17/15 22.0 21.80 22.45
UAL 150117C00025000 C 01/17/15 25.0 19.10 19.70
UAL 150117C00027000 C 01/17/15 27.0 17.30 17.90
UAL 150117C00030000 C 01/17/15 30.0 14.80 15.40
UAL 150117C00032000 C 01/17/15 32.0 13.25 13.80
UAL 150117C00035000 C 01/17/15 35.0 11.15 11.65
UAL 150117C00037000 C 01/17/15 37.0 10.15 10.30
UAL 150117C00040000 C 01/17/15 40.0 8.25 8.45
UAL 150117C00045000 C 01/17/15 45.0 5.80 5.95
UAL 150117C00047000 C 01/17/15 47.0 5.00 5.15
UAL 150117C00050000 C 01/17/15 50.0 4.00 4.15
UAL 150117C00052500 C 01/17/15 52.5 3.25 3.40
UAL 150117C00055000 C 01/17/15 55.0 2.69 2.77
UAL 150117C00060000 C 01/17/15 60.0 1.77 1.85
UAL 150117C00065000 C 01/17/15 65.0 1.14 1.23
UAL 150117C00070000 C 01/17/15 70.0 0.76 0.82
UAL 150117P00005000 P 01/17/15 5.0 0.00 0.04
UAL 150117P00008000 P 01/17/15 8.0 0.00 0.05
UAL 150117P00010000 P 01/17/15 10.0 0.01 0.13
UAL 150117P00013000 P 01/17/15 13.0 0.03 0.14
UAL 150117P00015000 P 01/17/15 15.0 0.08 0.16
UAL 150117P00018000 P 01/17/15 18.0 0.14 0.18
UAL 150117P00020000 P 01/17/15 20.0 0.21 0.24
UAL 150117P00022000 P 01/17/15 22.0 0.31 0.35
UAL 150117P00025000 P 01/17/15 25.0 0.55 0.60
UAL 150117P00027000 P 01/17/15 27.0 0.78 0.84
UAL 150117P00030000 P 01/17/15 30.0 1.22 1.29
UAL 150117P00032000 P 01/17/15 32.0 1.63 1.71
UAL 150117P00035000 P 01/17/15 35.0 2.42 2.50
UAL 150117P00037000 P 01/17/15 37.0 3.05 3.15
UAL 150117P00040000 P 01/17/15 40.0 4.25 4.35
UAL 150117P00045000 P 01/17/15 45.0 6.75 6.90
UAL 150117P00047000 P 01/17/15 47.0 7.90 8.05
UAL 150117P00050000 P 01/17/15 50.0 9.90 10.05
UAL 150117P00052500 P 01/17/15 52.5 11.65 11.85
UAL 150117P00055000 P 01/17/15 55.0 13.55 13.75
UAL 150117P00060000 P 01/17/15 60.0 17.60 18.05
UAL 150117P00065000 P 01/17/15 65.0 22.00 22.65
UAL 150117P00070000 P 01/17/15 70.0 26.60 27.25
UAL 160115C00018000 C 01/15/16 18.0 26.05 27.05
UAL 160115C00020000 C 01/15/16 20.0 24.25 25.20
UAL 160115C00023000 C 01/15/16 23.0 21.70 22.70
UAL 160115C00025000 C 01/15/16 25.0 20.35 21.05
UAL 160115C00028000 C 01/15/16 28.0 18.10 18.85
UAL 160115C00030000 C 01/15/16 30.0 16.75 17.50
UAL 160115C00032000 C 01/15/16 32.0 15.25 16.70
UAL 160115C00035000 C 01/15/16 35.0 13.60 14.35
UAL 160115C00037000 C 01/15/16 37.0 12.60 13.25
UAL 160115C00040000 C 01/15/16 40.0 11.00 11.70
UAL 160115C00042000 C 01/15/16 42.0 10.10 10.75
UAL 160115C00045000 C 01/15/16 45.0 8.85 9.45
UAL 160115C00047000 C 01/15/16 47.0 8.10 8.70
UAL 160115C00050000 C 01/15/16 50.0 7.05 7.65
UAL 160115C00052500 C 01/15/16 52.5 6.30 6.80
UAL 160115C00055000 C 01/15/16 55.0 5.60 6.15
UAL 160115C00060000 C 01/15/16 60.0 4.40 5.00
UAL 160115C00065000 C 01/15/16 65.0 3.40 4.00
UAL 160115P00018000 P 01/15/16 18.0 0.70 0.83
UAL 160115P00020000 P 01/15/16 20.0 0.96 1.18
UAL 160115P00023000 P 01/15/16 23.0 1.46 1.58
UAL 160115P00025000 P 01/15/16 25.0 1.86 2.00
UAL 160115P00028000 P 01/15/16 28.0 2.64 2.94
UAL 160115P00030000 P 01/15/16 30.0 3.20 3.55
UAL 160115P00032000 P 01/15/16 32.0 3.90 4.50
UAL 160115P00035000 P 01/15/16 35.0 5.05 5.45
UAL 160115P00037000 P 01/15/16 37.0 5.95 6.35
UAL 160115P00040000 P 01/15/16 40.0 7.35 7.80
UAL 160115P00042000 P 01/15/16 42.0 8.40 8.80
UAL 160115P00045000 P 01/15/16 45.0 10.05 10.55
UAL 160115P00047000 P 01/15/16 47.0 11.25 11.80
UAL 160115P00050000 P 01/15/16 50.0 13.20 13.80
UAL 160115P00052500 P 01/15/16 52.5 14.90 15.45
UAL 160115P00055000 P 01/15/16 55.0 16.65 17.30
UAL 160115P00060000 P 01/15/16 60.0 20.45 21.10
UAL 160115P00065000 P 01/15/16 65.0 24.45 25.20

OPRA data is delayed 15 minutes.