Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-11-25)Premium Content

United Continental Holdings Inc (UAL)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UAL 170127C00055000 C 01/27/17 55.0 18.30 22.15
UAL 170127C00057500 C 01/27/17 57.5 16.10 19.65
UAL 170127C00060000 C 01/27/17 60.0 13.65 16.95
UAL 170127C00063000 C 01/27/17 63.0 11.15 13.65
UAL 170127C00063500 C 01/27/17 63.5 10.55 13.70
UAL 170127C00064000 C 01/27/17 64.0 9.60 12.45
UAL 170127C00064500 C 01/27/17 64.5 8.80 12.50
UAL 170127C00065000 C 01/27/17 65.0 8.30 12.20
UAL 170127C00065500 C 01/27/17 65.5 8.20 11.70
UAL 170127C00066000 C 01/27/17 66.0 7.70 10.15
UAL 170127C00066500 C 01/27/17 66.5 7.25 10.15
UAL 170127C00067000 C 01/27/17 67.0 6.35 9.65
UAL 170127C00067500 C 01/27/17 67.5 6.55 9.10
UAL 170127C00068000 C 01/27/17 68.0 6.75 7.70
UAL 170127C00068500 C 01/27/17 68.5 6.45 8.25
UAL 170127C00069000 C 01/27/17 69.0 5.90 6.90
UAL 170127C00069500 C 01/27/17 69.5 5.40 6.00
UAL 170127C00070000 C 01/27/17 70.0 5.20 5.45
UAL 170127C00070500 C 01/27/17 70.5 4.45 5.30
UAL 170127C00071000 C 01/27/17 71.0 4.25 4.45
UAL 170127C00071500 C 01/27/17 71.5 3.75 3.95
UAL 170127C00072000 C 01/27/17 72.0 3.30 3.50
UAL 170127C00072500 C 01/27/17 72.5 2.91 3.05
UAL 170127C00073000 C 01/27/17 73.0 2.51 2.62
UAL 170127C00073500 C 01/27/17 73.5 2.14 2.22
UAL 170127C00074000 C 01/27/17 74.0 1.79 1.85
UAL 170127C00074500 C 01/27/17 74.5 1.46 1.52
UAL 170127C00075000 C 01/27/17 75.0 1.17 1.23
UAL 170127C00075500 C 01/27/17 75.5 0.92 0.97
UAL 170127C00076000 C 01/27/17 76.0 0.70 0.75
UAL 170127C00076500 C 01/27/17 76.5 0.53 0.58
UAL 170127C00077000 C 01/27/17 77.0 0.39 0.42
UAL 170127C00077500 C 01/27/17 77.5 0.28 0.30
UAL 170127C00078000 C 01/27/17 78.0 0.20 0.23
UAL 170127C00078500 C 01/27/17 78.5 0.14 0.17
UAL 170127C00079000 C 01/27/17 79.0 0.10 0.13
UAL 170127C00079500 C 01/27/17 79.5 0.08 0.11
UAL 170127C00080000 C 01/27/17 80.0 0.06 0.08
UAL 170127C00081000 C 01/27/17 81.0 0.04 0.07
UAL 170127C00082000 C 01/27/17 82.0 0.03 0.06
UAL 170127C00083000 C 01/27/17 83.0 0.03 0.05
UAL 170127C00084000 C 01/27/17 84.0 0.02 0.05
UAL 170127C00085000 C 01/27/17 85.0 0.00 0.05
UAL 170127C00090000 C 01/27/17 90.0 0.00 0.12
UAL 170127C00095000 C 01/27/17 95.0 0.00 0.49
UAL 170127C00100000 C 01/27/17 100.0 0.00 0.48
UAL 170127C00105000 C 01/27/17 105.0 0.00 0.28
UAL 170127P00055000 P 01/27/17 55.0 0.00 0.05
UAL 170127P00057500 P 01/27/17 57.5 0.00 0.11
UAL 170127P00060000 P 01/27/17 60.0 0.00 0.10
UAL 170127P00063000 P 01/27/17 63.0 0.00 0.49
UAL 170127P00063500 P 01/27/17 63.5 0.00 0.33
UAL 170127P00064000 P 01/27/17 64.0 0.00 0.04
UAL 170127P00064500 P 01/27/17 64.5 0.00 0.04
UAL 170127P00065000 P 01/27/17 65.0 0.00 0.04
UAL 170127P00065500 P 01/27/17 65.5 0.00 0.11
UAL 170127P00066000 P 01/27/17 66.0 0.00 0.12
UAL 170127P00066500 P 01/27/17 66.5 0.00 0.12
UAL 170127P00067000 P 01/27/17 67.0 0.00 0.12
UAL 170127P00067500 P 01/27/17 67.5 0.00 0.12
UAL 170127P00068000 P 01/27/17 68.0 0.00 0.12
UAL 170127P00068500 P 01/27/17 68.5 0.01 0.11
UAL 170127P00069000 P 01/27/17 69.0 0.01 0.11
UAL 170127P00069500 P 01/27/17 69.5 0.02 0.11
UAL 170127P00070000 P 01/27/17 70.0 0.03 0.08
UAL 170127P00070500 P 01/27/17 70.5 0.05 0.09
UAL 170127P00071000 P 01/27/17 71.0 0.07 0.11
UAL 170127P00071500 P 01/27/17 71.5 0.10 0.13
UAL 170127P00072000 P 01/27/17 72.0 0.14 0.18
UAL 170127P00072500 P 01/27/17 72.5 0.20 0.24
UAL 170127P00073000 P 01/27/17 73.0 0.30 0.32
UAL 170127P00073500 P 01/27/17 73.5 0.38 0.43
UAL 170127P00074000 P 01/27/17 74.0 0.54 0.57
UAL 170127P00074500 P 01/27/17 74.5 0.71 0.74
UAL 170127P00075000 P 01/27/17 75.0 0.91 0.95
UAL 170127P00075500 P 01/27/17 75.5 1.15 1.20
UAL 170127P00076000 P 01/27/17 76.0 1.44 1.49
UAL 170127P00076500 P 01/27/17 76.5 1.76 1.82
UAL 170127P00077000 P 01/27/17 77.0 2.11 2.19
UAL 170127P00077500 P 01/27/17 77.5 2.47 2.60
UAL 170127P00078000 P 01/27/17 78.0 2.88 3.05
UAL 170127P00078500 P 01/27/17 78.5 3.05 3.55
UAL 170127P00079000 P 01/27/17 79.0 3.70 3.95
UAL 170127P00079500 P 01/27/17 79.5 3.85 4.75
UAL 170127P00080000 P 01/27/17 80.0 4.30 5.15
UAL 170127P00081000 P 01/27/17 81.0 5.40 6.15
UAL 170127P00082000 P 01/27/17 82.0 6.40 7.10
UAL 170127P00083000 P 01/27/17 83.0 5.80 9.25
UAL 170127P00084000 P 01/27/17 84.0 6.80 10.75
UAL 170127P00085000 P 01/27/17 85.0 7.90 11.35
UAL 170127P00090000 P 01/27/17 90.0 12.85 15.90
UAL 170127P00095000 P 01/27/17 95.0 17.85 21.15
UAL 170127P00100000 P 01/27/17 100.0 23.20 26.65
UAL 170127P00105000 P 01/27/17 105.0 28.20 31.65
UAL 170203C00055000 C 02/03/17 55.0 19.10 21.10
UAL 170203C00060000 C 02/03/17 60.0 13.65 16.75
UAL 170203C00063000 C 02/03/17 63.0 10.65 13.05
UAL 170203C00063500 C 02/03/17 63.5 10.15 13.20
UAL 170203C00064000 C 02/03/17 64.0 9.40 12.55
UAL 170203C00064500 C 02/03/17 64.5 8.90 12.10
UAL 170203C00065000 C 02/03/17 65.0 8.40 11.70
UAL 170203C00065500 C 02/03/17 65.5 7.90 11.25
UAL 170203C00066000 C 02/03/17 66.0 7.40 10.60
UAL 170203C00066500 C 02/03/17 66.5 7.45 10.25
UAL 170203C00067000 C 02/03/17 67.0 6.40 9.55
UAL 170203C00067500 C 02/03/17 67.5 5.95 9.40
UAL 170203C00068000 C 02/03/17 68.0 6.05 8.90
UAL 170203C00068500 C 02/03/17 68.5 5.75 7.45
UAL 170203C00069000 C 02/03/17 69.0 5.35 6.95
UAL 170203C00069500 C 02/03/17 69.5 4.80 6.65
UAL 170203C00070000 C 02/03/17 70.0 4.40 6.60
UAL 170203C00070500 C 02/03/17 70.5 4.70 5.35
UAL 170203C00071000 C 02/03/17 71.0 4.50 5.00
UAL 170203C00071500 C 02/03/17 71.5 3.95 4.50
UAL 170203C00072000 C 02/03/17 72.0 3.55 3.90
UAL 170203C00072500 C 02/03/17 72.5 3.30 3.75
UAL 170203C00073000 C 02/03/17 73.0 2.95 3.10
UAL 170203C00073500 C 02/03/17 73.5 2.61 2.72
UAL 170203C00074000 C 02/03/17 74.0 2.29 2.44
UAL 170203C00074500 C 02/03/17 74.5 1.99 2.09
UAL 170203C00075000 C 02/03/17 75.0 1.73 1.80
UAL 170203C00075500 C 02/03/17 75.5 1.47 1.54
UAL 170203C00076000 C 02/03/17 76.0 1.25 1.31
UAL 170203C00076500 C 02/03/17 76.5 1.05 1.11
UAL 170203C00077000 C 02/03/17 77.0 0.87 0.93
UAL 170203C00077500 C 02/03/17 77.5 0.71 0.79
UAL 170203C00078000 C 02/03/17 78.0 0.57 0.65
UAL 170203C00078500 C 02/03/17 78.5 0.46 0.54
UAL 170203C00079000 C 02/03/17 79.0 0.36 0.43
UAL 170203C00079500 C 02/03/17 79.5 0.29 0.35
UAL 170203C00080000 C 02/03/17 80.0 0.22 0.28
UAL 170203C00081000 C 02/03/17 81.0 0.13 0.18
UAL 170203C00082000 C 02/03/17 82.0 0.07 0.14
UAL 170203C00085000 C 02/03/17 85.0 0.00 0.49
UAL 170203C00090000 C 02/03/17 90.0 0.00 0.06
UAL 170203P00055000 P 02/03/17 55.0 0.00 0.18
UAL 170203P00060000 P 02/03/17 60.0 0.00 0.20
UAL 170203P00063000 P 02/03/17 63.0 0.00 0.48
UAL 170203P00063500 P 02/03/17 63.5 0.01 0.20
UAL 170203P00064000 P 02/03/17 64.0 0.00 0.48
UAL 170203P00064500 P 02/03/17 64.5 0.00 0.49
UAL 170203P00065000 P 02/03/17 65.0 0.00 0.16
UAL 170203P00065500 P 02/03/17 65.5 0.00 0.47
UAL 170203P00066000 P 02/03/17 66.0 0.05 0.39
UAL 170203P00066500 P 02/03/17 66.5 0.06 0.27
UAL 170203P00067000 P 02/03/17 67.0 0.07 0.16
UAL 170203P00067500 P 02/03/17 67.5 0.09 0.18
UAL 170203P00068000 P 02/03/17 68.0 0.11 0.15
UAL 170203P00068500 P 02/03/17 68.5 0.13 0.20
UAL 170203P00069000 P 02/03/17 69.0 0.15 0.19
UAL 170203P00069500 P 02/03/17 69.5 0.18 0.23
UAL 170203P00070000 P 02/03/17 70.0 0.23 0.26
UAL 170203P00070500 P 02/03/17 70.5 0.27 0.32
UAL 170203P00071000 P 02/03/17 71.0 0.33 0.40
UAL 170203P00071500 P 02/03/17 71.5 0.40 0.46
UAL 170203P00072000 P 02/03/17 72.0 0.51 0.54
UAL 170203P00072500 P 02/03/17 72.5 0.60 0.65
UAL 170203P00073000 P 02/03/17 73.0 0.74 0.78
UAL 170203P00073500 P 02/03/17 73.5 0.88 0.94
UAL 170203P00074000 P 02/03/17 74.0 1.04 1.11
UAL 170203P00074500 P 02/03/17 74.5 1.23 1.31
UAL 170203P00075000 P 02/03/17 75.0 1.45 1.54
UAL 170203P00075500 P 02/03/17 75.5 1.70 1.78
UAL 170203P00076000 P 02/03/17 76.0 1.96 2.05
UAL 170203P00076500 P 02/03/17 76.5 2.22 2.40
UAL 170203P00077000 P 02/03/17 77.0 2.53 2.77
UAL 170203P00077500 P 02/03/17 77.5 2.87 3.00
UAL 170203P00078000 P 02/03/17 78.0 3.20 4.05
UAL 170203P00078500 P 02/03/17 78.5 3.50 5.00
UAL 170203P00079000 P 02/03/17 79.0 4.00 4.50
UAL 170203P00079500 P 02/03/17 79.5 4.40 5.00
UAL 170203P00080000 P 02/03/17 80.0 4.75 5.55
UAL 170203P00081000 P 02/03/17 81.0 5.10 7.30
UAL 170203P00082000 P 02/03/17 82.0 5.85 8.80
UAL 170203P00085000 P 02/03/17 85.0 8.90 11.35
UAL 170203P00090000 P 02/03/17 90.0 13.80 15.95
UAL 170210C00055000 C 02/10/17 55.0 19.10 20.90
UAL 170210C00060000 C 02/10/17 60.0 13.65 16.65
UAL 170210C00065000 C 02/10/17 65.0 8.90 11.80
UAL 170210C00066500 C 02/10/17 66.5 7.65 10.30
UAL 170210C00067000 C 02/10/17 67.0 7.20 9.90
UAL 170210C00067500 C 02/10/17 67.5 6.75 9.00
UAL 170210C00068000 C 02/10/17 68.0 6.40 8.75
UAL 170210C00068500 C 02/10/17 68.5 5.95 7.40
UAL 170210C00069000 C 02/10/17 69.0 4.85 7.00
UAL 170210C00069500 C 02/10/17 69.5 5.90 6.50
UAL 170210C00070000 C 02/10/17 70.0 3.85 5.95
UAL 170210C00070500 C 02/10/17 70.5 5.20 6.40
UAL 170210C00071000 C 02/10/17 71.0 4.55 5.20
UAL 170210C00071500 C 02/10/17 71.5 4.45 4.70
UAL 170210C00072000 C 02/10/17 72.0 4.10 4.30
UAL 170210C00072500 C 02/10/17 72.5 3.70 3.90
UAL 170210C00073000 C 02/10/17 73.0 3.40 3.55
UAL 170210C00073500 C 02/10/17 73.5 3.00 3.20
UAL 170210C00074000 C 02/10/17 74.0 2.77 2.87
UAL 170210C00074500 C 02/10/17 74.5 2.46 2.59
UAL 170210C00075000 C 02/10/17 75.0 2.17 2.30
UAL 170210C00075500 C 02/10/17 75.5 1.95 2.03
UAL 170210C00076000 C 02/10/17 76.0 1.70 1.77
UAL 170210C00076500 C 02/10/17 76.5 1.49 1.55
UAL 170210C00077000 C 02/10/17 77.0 1.29 1.35
UAL 170210C00077500 C 02/10/17 77.5 1.10 1.19
UAL 170210C00078000 C 02/10/17 78.0 0.95 1.01
UAL 170210C00078500 C 02/10/17 78.5 0.81 0.87
UAL 170210C00079000 C 02/10/17 79.0 0.69 0.76
UAL 170210C00079500 C 02/10/17 79.5 0.58 0.65
UAL 170210C00080000 C 02/10/17 80.0 0.49 0.55
UAL 170210C00080500 C 02/10/17 80.5 0.41 0.45
UAL 170210C00081000 C 02/10/17 81.0 0.34 0.38
UAL 170210C00082000 C 02/10/17 82.0 0.24 0.30
UAL 170210C00085000 C 02/10/17 85.0 0.00 0.34
UAL 170210C00090000 C 02/10/17 90.0 0.00 0.12
UAL 170210P00055000 P 02/10/17 55.0 0.00 0.12
UAL 170210P00060000 P 02/10/17 60.0 0.00 0.22
UAL 170210P00065000 P 02/10/17 65.0 0.09 0.13
UAL 170210P00066500 P 02/10/17 66.5 0.15 0.19
UAL 170210P00067000 P 02/10/17 67.0 0.18 0.23
UAL 170210P00067500 P 02/10/17 67.5 0.21 0.25
UAL 170210P00068000 P 02/10/17 68.0 0.25 0.29
UAL 170210P00068500 P 02/10/17 68.5 0.30 0.34
UAL 170210P00069000 P 02/10/17 69.0 0.34 0.41
UAL 170210P00069500 P 02/10/17 69.5 0.41 0.46
UAL 170210P00070000 P 02/10/17 70.0 0.48 0.52
UAL 170210P00070500 P 02/10/17 70.5 0.55 0.62
UAL 170210P00071000 P 02/10/17 71.0 0.65 0.72
UAL 170210P00071500 P 02/10/17 71.5 0.73 0.83
UAL 170210P00072000 P 02/10/17 72.0 0.86 0.95
UAL 170210P00072500 P 02/10/17 72.5 1.00 1.09
UAL 170210P00073000 P 02/10/17 73.0 1.14 1.24
UAL 170210P00073500 P 02/10/17 73.5 1.31 1.42
UAL 170210P00074000 P 02/10/17 74.0 1.49 1.62
UAL 170210P00074500 P 02/10/17 74.5 1.66 1.81
UAL 170210P00075000 P 02/10/17 75.0 1.91 1.99
UAL 170210P00075500 P 02/10/17 75.5 2.15 2.35
UAL 170210P00076000 P 02/10/17 76.0 2.40 2.57
UAL 170210P00076500 P 02/10/17 76.5 2.68 2.85
UAL 170210P00077000 P 02/10/17 77.0 2.94 3.15
UAL 170210P00077500 P 02/10/17 77.5 3.25 3.45
UAL 170210P00078000 P 02/10/17 78.0 3.60 3.85
UAL 170210P00078500 P 02/10/17 78.5 2.35 4.30
UAL 170210P00079000 P 02/10/17 79.0 4.35 4.95
UAL 170210P00079500 P 02/10/17 79.5 4.40 6.00
UAL 170210P00080000 P 02/10/17 80.0 4.50 5.50
UAL 170210P00080500 P 02/10/17 80.5 5.40 6.60
UAL 170210P00081000 P 02/10/17 81.0 5.85 6.80
UAL 170210P00082000 P 02/10/17 82.0 6.70 8.30
UAL 170210P00085000 P 02/10/17 85.0 8.70 11.40
UAL 170210P00090000 P 02/10/17 90.0 14.35 15.90
UAL 170217C00055000 C 02/17/17 55.0 19.10 20.80
UAL 170217C00060000 C 02/17/17 60.0 15.00 15.80
UAL 170217C00062500 C 02/17/17 62.5 12.55 13.30
UAL 170217C00065000 C 02/17/17 65.0 10.40 10.60
UAL 170217C00067500 C 02/17/17 67.5 7.15 8.50
UAL 170217C00070000 C 02/17/17 70.0 5.95 6.10
UAL 170217C00072500 C 02/17/17 72.5 4.05 4.20
UAL 170217C00075000 C 02/17/17 75.0 2.55 2.58
UAL 170217C00077500 C 02/17/17 77.5 1.43 1.49
UAL 170217C00080000 C 02/17/17 80.0 0.72 0.77
UAL 170217C00082500 C 02/17/17 82.5 0.34 0.37
UAL 170217C00085000 C 02/17/17 85.0 0.15 0.21
UAL 170217C00090000 C 02/17/17 90.0 0.03 0.07
UAL 170217C00095000 C 02/17/17 95.0 0.00 0.08
UAL 170217C00100000 C 02/17/17 100.0 0.00 0.03
UAL 170217P00055000 P 02/17/17 55.0 0.00 0.06
UAL 170217P00060000 P 02/17/17 60.0 0.05 0.10
UAL 170217P00062500 P 02/17/17 62.5 0.10 0.14
UAL 170217P00065000 P 02/17/17 65.0 0.18 0.24
UAL 170217P00067500 P 02/17/17 67.5 0.35 0.40
UAL 170217P00070000 P 02/17/17 70.0 0.72 0.75
UAL 170217P00072500 P 02/17/17 72.5 1.31 1.34
UAL 170217P00075000 P 02/17/17 75.0 2.27 2.31
UAL 170217P00077500 P 02/17/17 77.5 3.60 3.70
UAL 170217P00080000 P 02/17/17 80.0 5.35 5.55
UAL 170217P00082500 P 02/17/17 82.5 7.30 8.50
UAL 170217P00085000 P 02/17/17 85.0 9.60 10.55
UAL 170217P00090000 P 02/17/17 90.0 13.85 16.45
UAL 170217P00095000 P 02/17/17 95.0 18.40 21.40
UAL 170217P00100000 P 02/17/17 100.0 24.30 26.05
UAL 170224C00055000 C 02/24/17 55.0 19.20 21.15
UAL 170224C00060000 C 02/24/17 60.0 13.10 16.55
UAL 170224C00065000 C 02/24/17 65.0 9.25 12.00
UAL 170224C00067000 C 02/24/17 67.0 7.55 9.55
UAL 170224C00067500 C 02/24/17 67.5 7.20 9.10
UAL 170224C00068000 C 02/24/17 68.0 6.80 8.75
UAL 170224C00068500 C 02/24/17 68.5 6.35 7.90
UAL 170224C00069000 C 02/24/17 69.0 6.00 7.85
UAL 170224C00069500 C 02/24/17 69.5 5.70 6.95
UAL 170224C00070000 C 02/24/17 70.0 5.85 6.55
UAL 170224C00070500 C 02/24/17 70.5 5.05 6.15
UAL 170224C00071000 C 02/24/17 71.0 5.10 5.70
UAL 170224C00071500 C 02/24/17 71.5 4.45 5.50
UAL 170224C00072000 C 02/24/17 72.0 4.60 4.80
UAL 170224C00072500 C 02/24/17 72.5 4.20 4.45
UAL 170224C00073000 C 02/24/17 73.0 3.90 4.10
UAL 170224C00073500 C 02/24/17 73.5 3.60 3.75
UAL 170224C00074000 C 02/24/17 74.0 3.30 3.45
UAL 170224C00074500 C 02/24/17 74.5 3.00 3.20
UAL 170224C00075000 C 02/24/17 75.0 2.76 2.92
UAL 170224C00075500 C 02/24/17 75.5 2.49 2.66
UAL 170224C00076000 C 02/24/17 76.0 2.25 2.40
UAL 170224C00076500 C 02/24/17 76.5 2.02 2.20
UAL 170224C00077000 C 02/24/17 77.0 1.81 1.98
UAL 170224C00077500 C 02/24/17 77.5 1.61 1.78
UAL 170224C00078000 C 02/24/17 78.0 1.45 1.59
UAL 170224C00078500 C 02/24/17 78.5 1.27 1.41
UAL 170224C00079000 C 02/24/17 79.0 1.13 1.29
UAL 170224C00079500 C 02/24/17 79.5 1.01 1.14
UAL 170224C00080000 C 02/24/17 80.0 0.90 0.96
UAL 170224C00081000 C 02/24/17 81.0 0.65 0.77
UAL 170224C00082000 C 02/24/17 82.0 0.52 0.58
UAL 170224C00085000 C 02/24/17 85.0 0.18 0.38
UAL 170224C00090000 C 02/24/17 90.0 0.00 0.34
UAL 170224C00095000 C 02/24/17 95.0 0.00 0.49
UAL 170224P00055000 P 02/24/17 55.0 0.00 0.17
UAL 170224P00060000 P 02/24/17 60.0 0.02 0.32
UAL 170224P00065000 P 02/24/17 65.0 0.25 0.31
UAL 170224P00067000 P 02/24/17 67.0 0.41 0.46
UAL 170224P00067500 P 02/24/17 67.5 0.46 0.52
UAL 170224P00068000 P 02/24/17 68.0 0.50 0.62
UAL 170224P00068500 P 02/24/17 68.5 0.60 0.65
UAL 170224P00069000 P 02/24/17 69.0 0.60 0.75
UAL 170224P00069500 P 02/24/17 69.5 0.71 0.85
UAL 170224P00070000 P 02/24/17 70.0 0.86 0.94
UAL 170224P00070500 P 02/24/17 70.5 0.94 1.06
UAL 170224P00071000 P 02/24/17 71.0 1.01 1.18
UAL 170224P00071500 P 02/24/17 71.5 1.20 1.31
UAL 170224P00072000 P 02/24/17 72.0 1.31 1.48
UAL 170224P00072500 P 02/24/17 72.5 1.47 1.66
UAL 170224P00073000 P 02/24/17 73.0 1.62 1.79
UAL 170224P00073500 P 02/24/17 73.5 1.82 2.02
UAL 170224P00074000 P 02/24/17 74.0 1.98 2.17
UAL 170224P00074500 P 02/24/17 74.5 2.20 2.37
UAL 170224P00075000 P 02/24/17 75.0 2.44 2.64
UAL 170224P00075500 P 02/24/17 75.5 2.68 2.86
UAL 170224P00076000 P 02/24/17 76.0 2.94 3.15
UAL 170224P00076500 P 02/24/17 76.5 3.20 3.45
UAL 170224P00077000 P 02/24/17 77.0 3.50 3.70
UAL 170224P00077500 P 02/24/17 77.5 3.75 4.05
UAL 170224P00078000 P 02/24/17 78.0 4.10 4.35
UAL 170224P00078500 P 02/24/17 78.5 4.45 4.75
UAL 170224P00079000 P 02/24/17 79.0 4.65 6.10
UAL 170224P00079500 P 02/24/17 79.5 4.35 6.45
UAL 170224P00080000 P 02/24/17 80.0 5.20 6.75
UAL 170224P00081000 P 02/24/17 81.0 6.15 6.90
UAL 170224P00082000 P 02/24/17 82.0 7.00 8.50
UAL 170224P00085000 P 02/24/17 85.0 8.35 11.60
UAL 170224P00090000 P 02/24/17 90.0 12.90 16.10
UAL 170224P00095000 P 02/24/17 95.0 19.05 20.85
UAL 170303C00066500 C 03/03/17 66.5 8.25 9.65
UAL 170303C00067500 C 03/03/17 67.5 7.35 9.60
UAL 170303C00068000 C 03/03/17 68.0 7.05 8.60
UAL 170303C00068500 C 03/03/17 68.5 6.65 8.10
UAL 170303C00069000 C 03/03/17 69.0 6.25 7.55
UAL 170303C00069500 C 03/03/17 69.5 5.90 7.30
UAL 170303C00070000 C 03/03/17 70.0 5.65 6.70
UAL 170303C00070500 C 03/03/17 70.5 5.70 6.40
UAL 170303C00071000 C 03/03/17 71.0 5.00 6.00
UAL 170303C00071500 C 03/03/17 71.5 5.05 5.40
UAL 170303C00072000 C 03/03/17 72.0 4.85 5.05
UAL 170303C00072500 C 03/03/17 72.5 4.45 4.70
UAL 170303C00073000 C 03/03/17 73.0 4.15 4.35
UAL 170303C00073500 C 03/03/17 73.5 3.85 4.05
UAL 170303C00074000 C 03/03/17 74.0 3.55 3.75
UAL 170303C00074500 C 03/03/17 74.5 3.30 3.45
UAL 170303C00075000 C 03/03/17 75.0 3.00 3.20
UAL 170303C00075500 C 03/03/17 75.5 2.77 2.93
UAL 170303C00076000 C 03/03/17 76.0 2.57 2.67
UAL 170303C00076500 C 03/03/17 76.5 2.31 2.45
UAL 170303C00077000 C 03/03/17 77.0 2.08 2.24
UAL 170303C00077500 C 03/03/17 77.5 1.93 2.01
UAL 170303C00078000 C 03/03/17 78.0 1.74 1.82
UAL 170303C00078500 C 03/03/17 78.5 1.53 1.68
UAL 170303C00079000 C 03/03/17 79.0 1.38 1.53
UAL 170303C00079500 C 03/03/17 79.5 1.26 1.33
UAL 170303C00080000 C 03/03/17 80.0 1.09 1.26
UAL 170303C00080500 C 03/03/17 80.5 0.99 1.12
UAL 170303C00081000 C 03/03/17 81.0 0.89 0.95
UAL 170303C00081500 C 03/03/17 81.5 0.75 0.87
UAL 170303C00082000 C 03/03/17 82.0 0.63 0.78
UAL 170303C00082500 C 03/03/17 82.5 0.60 0.69
UAL 170303P00066500 P 03/03/17 66.5 0.47 0.57
UAL 170303P00067500 P 03/03/17 67.5 0.55 0.71
UAL 170303P00068000 P 03/03/17 68.0 0.63 0.76
UAL 170303P00068500 P 03/03/17 68.5 0.77 0.82
UAL 170303P00069000 P 03/03/17 69.0 0.83 0.93
UAL 170303P00069500 P 03/03/17 69.5 0.96 1.04
UAL 170303P00070000 P 03/03/17 70.0 1.00 1.17
UAL 170303P00070500 P 03/03/17 70.5 1.18 1.24
UAL 170303P00071000 P 03/03/17 71.0 1.27 1.39
UAL 170303P00071500 P 03/03/17 71.5 1.39 1.55
UAL 170303P00072000 P 03/03/17 72.0 1.60 1.66
UAL 170303P00072500 P 03/03/17 72.5 1.67 1.85
UAL 170303P00073000 P 03/03/17 73.0 1.86 2.04
UAL 170303P00073500 P 03/03/17 73.5 2.05 2.21
UAL 170303P00074000 P 03/03/17 74.0 2.31 2.40
UAL 170303P00074500 P 03/03/17 74.5 2.46 2.65
UAL 170303P00075000 P 03/03/17 75.0 2.69 2.86
UAL 170303P00075500 P 03/03/17 75.5 2.97 3.20
UAL 170303P00076000 P 03/03/17 76.0 3.20 3.40
UAL 170303P00076500 P 03/03/17 76.5 3.50 3.70
UAL 170303P00077000 P 03/03/17 77.0 3.75 4.00
UAL 170303P00077500 P 03/03/17 77.5 4.05 4.30
UAL 170303P00078000 P 03/03/17 78.0 4.40 4.65
UAL 170303P00078500 P 03/03/17 78.5 4.70 4.95
UAL 170303P00079000 P 03/03/17 79.0 5.00 6.05
UAL 170303P00079500 P 03/03/17 79.5 5.30 6.65
UAL 170303P00080000 P 03/03/17 80.0 5.65 7.00
UAL 170303P00080500 P 03/03/17 80.5 5.45 7.45
UAL 170303P00081000 P 03/03/17 81.0 6.50 6.70
UAL 170303P00081500 P 03/03/17 81.5 6.55 8.20
UAL 170303P00082000 P 03/03/17 82.0 7.10 8.70
UAL 170303P00082500 P 03/03/17 82.5 7.50 9.05
UAL 170317C00023000 C 03/17/17 23.0 50.60 53.55
UAL 170317C00024000 C 03/17/17 24.0 49.30 52.30
UAL 170317C00025000 C 03/17/17 25.0 48.60 51.90
UAL 170317C00026000 C 03/17/17 26.0 47.30 50.60
UAL 170317C00027000 C 03/17/17 27.0 46.35 49.55
UAL 170317C00028000 C 03/17/17 28.0 45.00 48.30
UAL 170317C00029000 C 03/17/17 29.0 44.55 47.55
UAL 170317C00030000 C 03/17/17 30.0 43.15 46.45
UAL 170317C00031000 C 03/17/17 31.0 42.55 45.65
UAL 170317C00032000 C 03/17/17 32.0 41.60 44.65
UAL 170317C00033000 C 03/17/17 33.0 40.15 43.65
UAL 170317C00034000 C 03/17/17 34.0 39.60 42.65
UAL 170317C00035000 C 03/17/17 35.0 38.55 41.55
UAL 170317C00036000 C 03/17/17 36.0 37.00 40.65
UAL 170317C00037000 C 03/17/17 37.0 36.00 39.65
UAL 170317C00038000 C 03/17/17 38.0 35.00 38.95
UAL 170317C00039000 C 03/17/17 39.0 34.10 37.95
UAL 170317C00040000 C 03/17/17 40.0 33.10 35.70
UAL 170317C00041000 C 03/17/17 41.0 32.60 34.85
UAL 170317C00042000 C 03/17/17 42.0 31.20 34.65
UAL 170317C00043000 C 03/17/17 43.0 30.60 33.80
UAL 170317C00044000 C 03/17/17 44.0 29.40 32.65
UAL 170317C00045000 C 03/17/17 45.0 28.60 31.00
UAL 170317C00046000 C 03/17/17 46.0 27.50 30.65
UAL 170317C00047000 C 03/17/17 47.0 26.60 29.20
UAL 170317C00048000 C 03/17/17 48.0 25.55 28.00
UAL 170317C00049000 C 03/17/17 49.0 26.20 26.50
UAL 170317C00050000 C 03/17/17 50.0 23.85 25.95
UAL 170317C00052500 C 03/17/17 52.5 21.45 23.45
UAL 170317C00055000 C 03/17/17 55.0 18.85 20.95
UAL 170317C00057500 C 03/17/17 57.5 16.40 18.55
UAL 170317C00060000 C 03/17/17 60.0 15.10 15.95
UAL 170317C00062500 C 03/17/17 62.5 12.95 13.30
UAL 170317C00065000 C 03/17/17 65.0 10.20 11.20
UAL 170317C00067500 C 03/17/17 67.5 8.50 9.05
UAL 170317C00070000 C 03/17/17 70.0 6.75 6.90
UAL 170317C00072500 C 03/17/17 72.5 5.05 5.15
UAL 170317C00075000 C 03/17/17 75.0 3.60 3.65
UAL 170317C00077500 C 03/17/17 77.5 2.46 2.49
UAL 170317C00080000 C 03/17/17 80.0 1.57 1.63
UAL 170317C00082500 C 03/17/17 82.5 0.97 1.00
UAL 170317C00085000 C 03/17/17 85.0 0.57 0.60
UAL 170317C00090000 C 03/17/17 90.0 0.19 0.21
UAL 170317C00095000 C 03/17/17 95.0 0.05 0.07
UAL 170317C00100000 C 03/17/17 100.0 0.00 0.08
UAL 170317P00023000 P 03/17/17 23.0 0.00 0.04
UAL 170317P00024000 P 03/17/17 24.0 0.00 0.04
UAL 170317P00025000 P 03/17/17 25.0 0.00 0.04
UAL 170317P00026000 P 03/17/17 26.0 0.00 0.04
UAL 170317P00027000 P 03/17/17 27.0 0.00 0.05
UAL 170317P00028000 P 03/17/17 28.0 0.00 0.04
UAL 170317P00029000 P 03/17/17 29.0 0.00 0.05
UAL 170317P00030000 P 03/17/17 30.0 0.00 0.05
UAL 170317P00031000 P 03/17/17 31.0 0.00 0.05
UAL 170317P00032000 P 03/17/17 32.0 0.00 0.05
UAL 170317P00033000 P 03/17/17 33.0 0.00 0.06
UAL 170317P00034000 P 03/17/17 34.0 0.00 0.06
UAL 170317P00035000 P 03/17/17 35.0 0.00 0.06
UAL 170317P00036000 P 03/17/17 36.0 0.00 0.05
UAL 170317P00037000 P 03/17/17 37.0 0.00 0.06
UAL 170317P00038000 P 03/17/17 38.0 0.00 0.06
UAL 170317P00039000 P 03/17/17 39.0 0.00 0.07
UAL 170317P00040000 P 03/17/17 40.0 0.00 0.07
UAL 170317P00041000 P 03/17/17 41.0 0.00 0.05
UAL 170317P00042000 P 03/17/17 42.0 0.00 0.05
UAL 170317P00043000 P 03/17/17 43.0 0.00 0.07
UAL 170317P00044000 P 03/17/17 44.0 0.00 0.08
UAL 170317P00045000 P 03/17/17 45.0 0.00 0.08
UAL 170317P00046000 P 03/17/17 46.0 0.00 0.08
UAL 170317P00047000 P 03/17/17 47.0 0.00 0.09
UAL 170317P00048000 P 03/17/17 48.0 0.00 0.09
UAL 170317P00049000 P 03/17/17 49.0 0.00 0.10
UAL 170317P00050000 P 03/17/17 50.0 0.01 0.09
UAL 170317P00052500 P 03/17/17 52.5 0.06 0.09
UAL 170317P00055000 P 03/17/17 55.0 0.09 0.12
UAL 170317P00057500 P 03/17/17 57.5 0.14 0.17
UAL 170317P00060000 P 03/17/17 60.0 0.22 0.25
UAL 170317P00062500 P 03/17/17 62.5 0.36 0.40
UAL 170317P00065000 P 03/17/17 65.0 0.58 0.62
UAL 170317P00067500 P 03/17/17 67.5 0.94 0.98
UAL 170317P00070000 P 03/17/17 70.0 1.47 1.52
UAL 170317P00072500 P 03/17/17 72.5 2.24 2.29
UAL 170317P00075000 P 03/17/17 75.0 3.25 3.35
UAL 170317P00077500 P 03/17/17 77.5 4.55 4.70
UAL 170317P00080000 P 03/17/17 80.0 6.15 6.35
UAL 170317P00082500 P 03/17/17 82.5 8.05 8.30
UAL 170317P00085000 P 03/17/17 85.0 10.00 11.55
UAL 170317P00090000 P 03/17/17 90.0 14.40 15.80
UAL 170317P00095000 P 03/17/17 95.0 19.15 20.95
UAL 170317P00100000 P 03/17/17 100.0 24.25 26.10
UAL 170616C00030000 C 06/16/17 30.0 43.40 46.70
UAL 170616C00035000 C 06/16/17 35.0 38.45 41.85
UAL 170616C00040000 C 06/16/17 40.0 33.55 37.00
UAL 170616C00045000 C 06/16/17 45.0 28.80 32.00
UAL 170616C00050000 C 06/16/17 50.0 24.35 26.40
UAL 170616C00052500 C 06/16/17 52.5 22.05 23.95
UAL 170616C00055000 C 06/16/17 55.0 21.00 21.35
UAL 170616C00057500 C 06/16/17 57.5 18.80 19.10
UAL 170616C00060000 C 06/16/17 60.0 15.65 17.25
UAL 170616C00062500 C 06/16/17 62.5 13.60 15.15
UAL 170616C00065000 C 06/16/17 65.0 12.70 12.95
UAL 170616C00067500 C 06/16/17 67.5 10.85 11.10
UAL 170616C00070000 C 06/16/17 70.0 9.25 9.45
UAL 170616C00072500 C 06/16/17 72.5 7.70 7.90
UAL 170616C00075000 C 06/16/17 75.0 6.45 6.50
UAL 170616C00077500 C 06/16/17 77.5 5.15 5.30
UAL 170616C00080000 C 06/16/17 80.0 4.15 4.30
UAL 170616C00082500 C 06/16/17 82.5 3.25 3.45
UAL 170616C00085000 C 06/16/17 85.0 2.59 2.67
UAL 170616C00090000 C 06/16/17 90.0 1.52 1.58
UAL 170616C00095000 C 06/16/17 95.0 0.85 0.92
UAL 170616C00100000 C 06/16/17 100.0 0.46 0.51
UAL 170616C00105000 C 06/16/17 105.0 0.25 0.31
UAL 170616C00110000 C 06/16/17 110.0 0.13 0.17
UAL 170616P00030000 P 06/16/17 30.0 0.02 0.08
UAL 170616P00035000 P 06/16/17 35.0 0.05 0.12
UAL 170616P00040000 P 06/16/17 40.0 0.09 0.17
UAL 170616P00045000 P 06/16/17 45.0 0.18 0.22
UAL 170616P00050000 P 06/16/17 50.0 0.37 0.43
UAL 170616P00052500 P 06/16/17 52.5 0.52 0.57
UAL 170616P00055000 P 06/16/17 55.0 0.71 0.76
UAL 170616P00057500 P 06/16/17 57.5 0.96 1.02
UAL 170616P00060000 P 06/16/17 60.0 1.30 1.36
UAL 170616P00062500 P 06/16/17 62.5 1.74 1.80
UAL 170616P00065000 P 06/16/17 65.0 2.29 2.36
UAL 170616P00067500 P 06/16/17 67.5 2.97 3.15
UAL 170616P00070000 P 06/16/17 70.0 3.75 3.95
UAL 170616P00072500 P 06/16/17 72.5 4.75 4.90
UAL 170616P00075000 P 06/16/17 75.0 5.90 6.05
UAL 170616P00077500 P 06/16/17 77.5 7.20 7.40
UAL 170616P00080000 P 06/16/17 80.0 8.65 8.85
UAL 170616P00082500 P 06/16/17 82.5 10.20 10.50
UAL 170616P00085000 P 06/16/17 85.0 12.00 12.25
UAL 170616P00090000 P 06/16/17 90.0 15.60 17.40
UAL 170616P00095000 P 06/16/17 95.0 20.05 22.15
UAL 170616P00100000 P 06/16/17 100.0 24.25 26.55
UAL 170616P00105000 P 06/16/17 105.0 27.70 31.70
UAL 170616P00110000 P 06/16/17 110.0 33.55 36.05
UAL 180119C00020000 C 01/19/18 20.0 53.30 57.50
UAL 180119C00023000 C 01/19/18 23.0 50.30 54.50
UAL 180119C00025000 C 01/19/18 25.0 48.30 52.50
UAL 180119C00028000 C 01/19/18 28.0 45.50 49.50
UAL 180119C00030000 C 01/19/18 30.0 43.70 47.50
UAL 180119C00035000 C 01/19/18 35.0 38.90 42.35
UAL 180119C00040000 C 01/19/18 40.0 34.60 37.55
UAL 180119C00045000 C 01/19/18 45.0 30.90 32.70
UAL 180119C00050000 C 01/19/18 50.0 26.75 28.15
UAL 180119C00052500 C 01/19/18 52.5 24.75 26.20
UAL 180119C00055000 C 01/19/18 55.0 22.90 24.30
UAL 180119C00057500 C 01/19/18 57.5 21.60 22.40
UAL 180119C00060000 C 01/19/18 60.0 19.95 20.55
UAL 180119C00062500 C 01/19/18 62.5 18.10 18.75
UAL 180119C00065000 C 01/19/18 65.0 16.60 17.25
UAL 180119C00067500 C 01/19/18 67.5 15.05 15.80
UAL 180119C00070000 C 01/19/18 70.0 13.60 14.05
UAL 180119C00072500 C 01/19/18 72.5 12.25 12.65
UAL 180119C00075000 C 01/19/18 75.0 11.05 11.40
UAL 180119C00077500 C 01/19/18 77.5 9.65 10.25
UAL 180119C00080000 C 01/19/18 80.0 8.70 9.15
UAL 180119C00082500 C 01/19/18 82.5 7.60 8.20
UAL 180119C00085000 C 01/19/18 85.0 6.65 7.30
UAL 180119C00090000 C 01/19/18 90.0 5.25 5.50
UAL 180119C00095000 C 01/19/18 95.0 4.05 4.35
UAL 180119C00100000 C 01/19/18 100.0 2.87 3.40
UAL 180119C00105000 C 01/19/18 105.0 2.15 2.61
UAL 180119C00110000 C 01/19/18 110.0 1.55 1.87
UAL 180119P00020000 P 01/19/18 20.0 0.01 0.59
UAL 180119P00023000 P 01/19/18 23.0 0.01 0.89
UAL 180119P00025000 P 01/19/18 25.0 0.09 0.43
UAL 180119P00028000 P 01/19/18 28.0 0.26 0.60
UAL 180119P00030000 P 01/19/18 30.0 0.12 0.97
UAL 180119P00035000 P 01/19/18 35.0 0.57 0.83
UAL 180119P00040000 P 01/19/18 40.0 0.82 1.19
UAL 180119P00045000 P 01/19/18 45.0 1.36 1.57
UAL 180119P00050000 P 01/19/18 50.0 2.04 2.29
UAL 180119P00052500 P 01/19/18 52.5 2.48 2.74
UAL 180119P00055000 P 01/19/18 55.0 3.00 3.30
UAL 180119P00057500 P 01/19/18 57.5 3.60 3.85
UAL 180119P00060000 P 01/19/18 60.0 4.35 4.55
UAL 180119P00062500 P 01/19/18 62.5 4.95 5.30
UAL 180119P00065000 P 01/19/18 65.0 5.90 6.10
UAL 180119P00067500 P 01/19/18 67.5 6.85 7.05
UAL 180119P00070000 P 01/19/18 70.0 7.90 8.05
UAL 180119P00072500 P 01/19/18 72.5 9.00 9.15
UAL 180119P00075000 P 01/19/18 75.0 10.20 10.40
UAL 180119P00077500 P 01/19/18 77.5 11.45 11.70
UAL 180119P00080000 P 01/19/18 80.0 12.70 13.10
UAL 180119P00082500 P 01/19/18 82.5 13.75 14.60
UAL 180119P00085000 P 01/19/18 85.0 15.65 16.20
UAL 180119P00090000 P 01/19/18 90.0 19.05 19.70
UAL 180119P00095000 P 01/19/18 95.0 22.85 23.60
UAL 180119P00100000 P 01/19/18 100.0 26.85 27.60
UAL 180119P00105000 P 01/19/18 105.0 29.60 32.60
UAL 180119P00110000 P 01/19/18 110.0 35.30 37.05
UAL 190118C00035000 C 01/18/19 35.0 40.30 44.50
UAL 190118C00040000 C 01/18/19 40.0 36.45 40.50
UAL 190118C00045000 C 01/18/19 45.0 33.20 35.35
UAL 190118C00050000 C 01/18/19 50.0 29.55 31.70
UAL 190118C00052500 C 01/18/19 52.5 27.85 30.00
UAL 190118C00055000 C 01/18/19 55.0 26.15 28.45
UAL 190118C00057500 C 01/18/19 57.5 24.60 26.60
UAL 190118C00060000 C 01/18/19 60.0 23.05 24.80
UAL 190118C00062500 C 01/18/19 62.5 21.55 23.30
UAL 190118C00065000 C 01/18/19 65.0 19.40 22.30
UAL 190118C00067500 C 01/18/19 67.5 18.05 21.00
UAL 190118C00070000 C 01/18/19 70.0 16.80 19.75
UAL 190118C00072500 C 01/18/19 72.5 15.60 18.50
UAL 190118C00075000 C 01/18/19 75.0 14.50 17.35
UAL 190118C00077500 C 01/18/19 77.5 14.45 15.60
UAL 190118C00080000 C 01/18/19 80.0 13.30 14.50
UAL 190118C00082500 C 01/18/19 82.5 12.65 13.70
UAL 190118C00085000 C 01/18/19 85.0 11.35 12.75
UAL 190118C00090000 C 01/18/19 90.0 9.95 10.50
UAL 190118C00095000 C 01/18/19 95.0 8.55 9.25
UAL 190118C00100000 C 01/18/19 100.0 7.30 7.95
UAL 190118C00105000 C 01/18/19 105.0 5.95 6.80
UAL 190118C00110000 C 01/18/19 110.0 5.10 5.85
UAL 190118P00035000 P 01/18/19 35.0 1.74 2.32
UAL 190118P00040000 P 01/18/19 40.0 2.16 3.40
UAL 190118P00045000 P 01/18/19 45.0 3.40 3.85
UAL 190118P00050000 P 01/18/19 50.0 4.50 5.00
UAL 190118P00052500 P 01/18/19 52.5 5.15 5.70
UAL 190118P00055000 P 01/18/19 55.0 5.95 6.50
UAL 190118P00057500 P 01/18/19 57.5 6.80 7.30
UAL 190118P00060000 P 01/18/19 60.0 7.65 8.20
UAL 190118P00062500 P 01/18/19 62.5 8.55 8.95
UAL 190118P00065000 P 01/18/19 65.0 9.55 10.20
UAL 190118P00067500 P 01/18/19 67.5 10.55 11.25
UAL 190118P00070000 P 01/18/19 70.0 11.65 12.60
UAL 190118P00072500 P 01/18/19 72.5 12.60 13.65
UAL 190118P00075000 P 01/18/19 75.0 14.10 14.95
UAL 190118P00077500 P 01/18/19 77.5 15.20 16.30
UAL 190118P00080000 P 01/18/19 80.0 16.70 18.05
UAL 190118P00082500 P 01/18/19 82.5 18.30 19.60
UAL 190118P00085000 P 01/18/19 85.0 19.80 21.15
UAL 190118P00090000 P 01/18/19 90.0 22.90 24.35
UAL 190118P00095000 P 01/18/19 95.0 26.50 27.90
UAL 190118P00100000 P 01/18/19 100.0 30.00 31.45
UAL 190118P00105000 P 01/18/19 105.0 33.75 35.40
UAL 190118P00110000 P 01/18/19 110.0 37.80 39.75

OPRA data is delayed 15 minutes.