United Continental Holdings Inc $41.53

down -4.53


24/4/2014 06:40 PM  |  NYSE : UAL  
Industries : Transportation / Major Airlines
Last Trade: 41.53
Trade Time: Apr 24 06:40 PM Eastern Daylight Time
Change: -4.53 (-9.84 %)
Prev Close: 46.06
Open: 44.18
Bid: 41.25
Ask: 41.64
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get UAL Trend Analysis - it has outperformed the S&P 500 by 13%
Options:

Call Options: UAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 UAL1417E31 10.10 -4.95 10.50 212.0 11.80 1360.0 42.0 10
32.00 UAL1417E32 9.85 -4.20 9.50 201.0 10.65 1150.0 1.0 20
33.00 UAL1417E33 8.55 -3.85 8.50 277.0 9.35 1098.0 7.0 0
34.00 UAL1417E34 11.55 0.00 7.55 110.0 8.25 1095.0 0.0 0
35.00 UAL1417E35 7.40 -3.65 6.60 128.0 7.30 1281.0 6.0 19
36.00 UAL1417E36 5.70 -3.85 5.65 199.0 6.20 1162.0 11.0 3
37.00 UAL1417E37 4.80 -4.30 4.80 207.0 5.30 1115.0 97.0 40
38.00 UAL1417E38 4.45 -3.70 3.95 247.0 4.35 1424.0 100.0 10
39.00 UAL1417E39 3.34 -3.86 3.15 1156.0 3.25 340.0 466.0 71
40.00 UAL1417E40 2.54 -3.96 2.47 476.0 2.57 52.0 297.0 637
41.00 UAL1417E41 2.16 -3.24 1.86 59.0 1.94 101.0 712.0 1,952
42.00 UAL1417E42 1.39 -3.31 1.36 50.0 1.42 23.0 3776.0 916
43.00 UAL1417E43 1.08 -2.92 0.99 36.0 1.02 11.0 897.0 984
44.00 UAL1417E44 0.70 -2.55 0.68 22.0 0.72 124.0 1259.0 5,116
45.00 UAL1417E45 0.48 -2.17 0.47 1.0 0.49 24.0 2867.0 9,279
46.00 UAL1417E46 0.33 -1.76 0.31 48.0 0.35 86.0 3133.0 4,884
47.00 UAL1417E47 0.25 -1.41 0.21 45.0 0.24 109.0 4067.0 6,360
48.00 UAL1417E48 0.16 -1.09 0.15 506.0 0.18 57.0 292.0 846
49.00 UAL1417E49 0.13 -0.81 0.10 145.0 0.13 234.0 135.0 822
50.00 UAL1417E50 0.09 -0.62 0.07 518.0 0.10 126.0 134.0 713
52.50 UAL1417E52.5 0.05 -0.29 0.05 31.0 0.06 105.0 52.0 399
55.00 UAL1417E55 0.01 -0.17 0.01 5.0 0.03 49.0 11.0 204
57.50 UAL1417E57.5 5.00 0.00 0.00 0.0 5.00 1.0 0.0 0

Put Options: UAL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 UAL1417Q31 0.05 0.02 0.02 138.0 0.07 703.0 41.0 165
32.00 UAL1417Q32 0.02 0.00 0.01 1758.0 0.09 915.0 0.0 0
33.00 UAL1417Q33 0.09 0.07 0.04 791.0 0.09 386.0 149.0 241
34.00 UAL1417Q34 0.08 0.01 0.07 29.0 0.11 70.0 100.0 357
35.00 UAL1417Q35 0.09 0.00 0.12 539.0 0.17 67.0 40.0 153
36.00 UAL1417Q36 0.21 0.13 0.19 914.0 0.23 308.0 303.0 477
37.00 UAL1417Q37 0.29 0.19 0.29 10.0 0.32 1.0 41.0 265
38.00 UAL1417Q38 0.44 0.26 0.45 33.0 0.48 20.0 793.0 398
39.00 UAL1417Q39 0.62 0.40 0.65 12.0 0.68 118.0 445.0 351
40.00 UAL1417Q40 0.96 0.67 0.95 33.0 1.00 69.0 1113.0 993
41.00 UAL1417Q41 1.35 0.95 1.34 90.0 1.41 75.0 883.0 978
42.00 UAL1417Q42 1.77 1.20 1.83 2.0 1.86 17.0 815.0 1,168
43.00 UAL1417Q43 2.31 1.54 2.42 31.0 2.50 238.0 702.0 1,205
44.00 UAL1417Q44 3.15 2.10 3.10 161.0 3.25 902.0 211.0 753
45.00 UAL1417Q45 3.70 2.27 3.85 155.0 4.00 313.0 261.0 1,292
46.00 UAL1417Q46 4.65 2.75 4.60 1118.0 4.85 65.0 119.0 1,124
47.00 UAL1417Q47 5.52 3.10 5.55 602.0 5.75 187.0 65.0 601
48.00 UAL1417Q48 3.05 0.00 6.40 1291.0 6.70 70.0 42.0 418
49.00 UAL1417Q49 7.19 3.44 7.30 1371.0 7.65 70.0 27.0 161
50.00 UAL1417Q50 8.65 4.25 8.15 1172.0 8.60 65.0 8.0 31
52.50 UAL1417Q52.5 8.70 2.25 9.85 1092.0 11.10 139.0 11.0 33
55.00 UAL1417Q55 10.40 1.60 12.10 1243.0 14.25 1256.0 56.0 56
57.50 UAL1417Q57.5 10.35 0.00 10.35 11.0 15.15 1.0 0.0 0
Trading Center