$49.62 +0.20 (0.41%) United Continental Holdings Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 49.62
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.20 (0.41%)
Prev Close: 49.42
Open: 49.32
Bid: 49.57
Ask: 49.62
Options:

Call Options: UAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 UAL1431J29 13.85 -5.20 19.10 611.0 20.55 138.0 10.0 10
30.00 UAL1431J30 18.15 0.00 18.05 264.0 19.60 181.0 0.0 0
31.00 UAL1431J31 12.00 -5.05 17.10 655.0 18.55 141.0 12.0 12
32.00 UAL1431J32 16.05 0.00 16.10 1108.0 17.55 312.0 0.0 0
33.00 UAL1431J33 15.05 0.00 15.10 1120.0 16.55 291.0 0.0 0
34.00 UAL1431J34 14.45 0.00 14.10 721.0 15.55 169.0 0.0 0
35.00 UAL1431J35 13.45 0.00 13.05 748.0 14.55 157.0 0.0 0
36.00 UAL1431J36 9.10 -2.95 12.10 942.0 13.55 220.0 45.0 45
37.00 UAL1431J37 11.05 0.00 11.15 1174.0 12.60 383.0 0.0 0
38.00 UAL1431J38 10.05 0.00 10.15 1186.0 11.60 389.0 0.0 0
39.00 UAL1431J39 9.10 0.00 9.15 1167.0 10.60 158.0 2.0 4
40.50 UAL1431J40.5 4.40 -3.20 7.70 1155.0 9.15 358.0 10.0 22
41.00 UAL1431J41 4.35 -2.75 7.80 1035.0 9.40 1289.0 20.0 45
41.50 UAL1431J41.5 4.10 -2.55 6.70 1432.0 8.15 106.0 2.0 13
42.00 UAL1431J42 7.30 0.00 6.25 1449.0 7.65 100.0 10.0 72
42.50 UAL1431J42.5 3.60 -2.10 5.75 1477.0 7.20 211.0 41.0 178
43.00 UAL1431J43 3.20 -2.10 5.30 1495.0 6.65 139.0 25.0 36
43.50 UAL1431J43.5 3.60 -2.00 4.85 1437.0 6.25 260.0 30.0 43
44.00 UAL1431J44 5.00 1.15 4.95 1183.0 5.75 309.0 4.0 104
44.50 UAL1431J44.5 3.65 0.00 4.40 1474.0 5.25 101.0 10.0 157
45.00 UAL1431J45 4.57 0.67 3.95 1815.0 4.80 501.0 1.0 114
45.50 UAL1431J45.5 2.57 -1.33 3.70 1792.0 4.30 460.0 8.0 112
46.00 UAL1431J46 3.61 -0.14 3.70 138.0 3.85 43.0 8.0 141
46.50 UAL1431J46.5 2.98 0.17 3.10 1512.0 3.45 196.0 35.0 65
47.00 UAL1431J47 2.85 -0.40 2.75 1342.0 3.05 216.0 12.0 594
47.50 UAL1431J47.5 2.03 -0.94 2.36 1352.0 2.57 61.0 10.0 169
48.00 UAL1431J48 1.88 -0.22 2.05 20.0 2.19 1.0 30.0 440
48.50 UAL1431J48.5 1.80 -0.32 1.75 47.0 1.85 20.0 39.0 129
49.00 UAL1431J49 1.42 -0.42 1.36 657.0 1.53 276.0 154.0 331
49.50 UAL1431J49.5 1.20 -0.80 1.17 118.0 1.20 6.0 26.0 109
50.00 UAL1431J50 0.81 -0.49 0.94 56.0 1.02 101.0 188.0 470
50.50 UAL1431J50.5 0.65 -0.75 0.70 103.0 0.78 170.0 30.0 196
51.00 UAL1431J51 0.63 -0.18 0.56 92.0 0.65 325.0 63.0 153
51.50 UAL1431J51.5 0.44 -0.22 0.42 177.0 0.49 128.0 23.0 51
52.00 UAL1431J52 0.46 -0.12 0.22 1422.0 0.43 795.0 10.0 673
52.50 UAL1431J52.5 0.40 0.15 0.18 1537.0 0.34 630.0 4.0 76
53.00 UAL1431J53 0.37 0.00 0.17 303.0 0.41 902.0 4.0 78
53.50 UAL1431J53.5 0.70 0.48 0.10 1777.0 0.32 759.0 25.0 35
54.00 UAL1431J54 0.29 0.00 0.08 1021.0 0.19 580.0 2.0 78
54.50 UAL1431J54.5 0.22 0.17 0.07 57.0 0.11 44.0 20.0 28
55.00 UAL1431J55 0.10 0.00 0.05 266.0 0.13 497.0 10.0 57
55.50 UAL1431J55.5 0.21 0.19 0.04 136.0 0.11 370.0 10.0 10
56.00 UAL1431J56 0.22 -0.06 0.04 24.0 0.10 322.0 5.0 66
56.50 UAL1431J56.5 0.15 -0.12 0.02 179.0 0.11 139.0 1.0 11
57.00 UAL1431J57 0.17 -0.08 0.02 238.0 0.11 478.0 4.0 4
57.50 UAL1431J57.5 0.15 -0.16 0.01 318.0 0.11 440.0 1.0 1
58.00 UAL1431J58 0.16 0.15 0.02 138.0 0.11 20.0 25.0 2,000
58.50 UAL1431J58.5 0.11 0.10 0.01 63.0 0.05 106.0 10.0 5,006

Put Options: UAL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 UAL1431V29 0.09 0.06 0.01 10.0 0.07 134.0 103.0 116
30.00 UAL1431V30 0.08 0.04 0.01 10.0 0.04 73.0 155.0 155
31.00 UAL1431V31 0.08 -0.08 0.01 10.0 0.08 1.0 325.0 325
32.00 UAL1431V32 0.05 -0.04 0.01 10.0 0.14 372.0 317.0 327
33.00 UAL1431V33 0.20 0.03 0.01 10.0 0.16 539.0 4.0 3
34.00 UAL1431V34 1.04 0.84 0.01 1.0 0.05 43.0 1.0 12
35.00 UAL1431V35 0.03 -0.30 0.01 10.0 0.14 302.0 1.0 6
36.00 UAL1431V36 0.45 0.14 0.01 65.0 0.09 233.0 10.0 10
37.00 UAL1431V37 0.15 0.10 0.01 238.0 0.10 538.0 7.0 22
38.00 UAL1431V38 0.13 0.08 0.02 260.0 0.09 338.0 4.0 116
39.00 UAL1431V39 0.16 0.11 0.03 215.0 0.10 386.0 20.0 31
40.50 UAL1431V40.5 0.34 0.19 0.04 151.0 0.09 148.0 4.0 61
41.00 UAL1431V41 0.18 0.17 0.04 251.0 0.11 276.0 15.0 42
41.50 UAL1431V41.5 0.10 0.00 0.06 26.0 0.09 24.0 208.0 216
42.00 UAL1431V42 0.30 0.20 0.06 89.0 0.13 243.0 10.0 44
42.50 UAL1431V42.5 0.73 0.60 0.09 60.0 0.12 40.0 20.0 63
43.00 UAL1431V43 0.13 -0.03 0.11 61.0 0.15 117.0 149.0 92
43.50 UAL1431V43.5 0.21 -0.06 0.13 70.0 0.20 664.0 3.0 136
44.00 UAL1431V44 0.25 0.07 0.15 10.0 0.23 282.0 20.0 89
44.50 UAL1431V44.5 0.24 0.01 0.18 73.0 0.27 659.0 4.0 169
45.00 UAL1431V45 0.29 -0.46 0.22 54.0 0.30 389.0 43.0 179
45.50 UAL1431V45.5 0.31 0.00 0.25 31.0 0.33 387.0 21.0 181
46.00 UAL1431V46 0.48 0.00 0.30 58.0 0.36 151.0 25.0 110
46.50 UAL1431V46.5 0.56 0.19 0.36 295.0 0.45 273.0 4.0 67
47.00 UAL1431V47 0.63 -0.14 0.46 57.0 0.54 358.0 130.0 476
47.50 UAL1431V47.5 0.61 0.06 0.50 57.0 0.65 182.0 48.0 62
48.00 UAL1431V48 0.77 -0.03 0.61 32.0 0.80 140.0 64.0 134
48.50 UAL1431V48.5 0.95 0.04 0.75 72.0 0.86 43.0 24.0 121
49.00 UAL1431V49 1.00 -0.05 1.00 3.0 1.05 119.0 81.0 60
49.50 UAL1431V49.5 1.76 0.64 1.25 57.0 1.35 250.0 1.0 63
50.00 UAL1431V50 1.52 -0.08 1.41 69.0 1.65 323.0 61.0 148
50.50 UAL1431V50.5 2.10 0.71 1.62 127.0 1.77 56.0 24.0 110
51.00 UAL1431V51 3.95 1.77 1.86 12.0 2.11 41.0 19.0 18
51.50 UAL1431V51.5 3.10 0.57 2.30 24.0 2.60 156.0 16.0 16
52.00 UAL1431V52 3.05 0.00 2.56 1240.0 2.95 114.0 16.0 16
52.50 UAL1431V52.5 3.65 0.25 3.05 139.0 3.60 1144.0 15.0 177
53.00 UAL1431V53 2.91 0.00 3.20 1522.0 4.40 1380.0 0.0 0
53.50 UAL1431V53.5 3.30 0.00 3.50 1669.0 5.30 1549.0 0.0 0
54.00 UAL1431V54 3.65 0.00 3.95 1405.0 6.00 1317.0 0.0 0
54.50 UAL1431V54.5 4.10 0.00 4.40 1251.0 6.05 30.0 0.0 0
55.00 UAL1431V55 5.90 1.35 5.10 1228.0 6.35 1083.0 15.0 0
55.50 UAL1431V55.5 5.05 0.00 5.30 399.0 6.60 232.0 0.0 0
56.00 UAL1431V56 5.45 0.00 5.80 387.0 7.95 280.0 0.0 0
56.50 UAL1431V56.5 5.95 0.00 6.30 944.0 7.90 1755.0 0.0 0
57.00 UAL1431V57 6.40 0.00 6.80 883.0 8.40 670.0 0.0 0
57.50 UAL1431V57.5 6.95 0.00 7.20 504.0 8.95 1138.0 0.0 0
58.00 UAL1431V58 7.70 0.00 7.75 902.0 9.45 715.0 0.0 0
58.50 UAL1431V58.5 11.80 3.90 8.20 586.0 9.95 1138.0 10.0 10