United Continental Holdings Inc $48.46

up +0.45


22/8/2014 04:00 PM  |  NYSE : UAL  
Industries : Transportation / Major Airlines
Last Trade: 48.46
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: 0.45 (0.94 %)
Prev Close: 48.01
Open: 48.19
Bid: 48.44
Ask: 48.45
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 41%
Options:

Call Options: UAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 UAL1429H31 16.90 0.00 16.85 814.0 18.35 494.0 0.0 0
32.00 UAL1429H32 10.85 -5.05 15.85 1500.0 16.95 887.0 10.0 10
33.00 UAL1429H33 14.90 0.00 14.80 1027.0 15.95 552.0 0.0 0
34.00 UAL1429H34 13.90 0.00 13.85 1044.0 15.00 595.0 0.0 0
35.00 UAL1429H35 12.15 0.00 12.85 1030.0 13.95 544.0 0.0 0
36.00 UAL1429H36 11.80 0.00 11.85 1068.0 12.95 564.0 0.0 0
37.00 UAL1429H37 10.80 0.00 10.85 1068.0 11.95 576.0 0.0 0
38.50 UAL1429H38.5 9.40 0.00 9.50 1068.0 10.45 498.0 0.0 0
39.00 UAL1429H39 8.95 0.00 9.00 1323.0 10.00 385.0 0.0 0
39.50 UAL1429H39.5 6.00 -2.45 8.50 1777.0 9.50 1063.0 20.0 20
40.00 UAL1429H40 7.95 0.00 8.00 1371.0 9.00 361.0 0.0 0
40.50 UAL1429H40.5 7.45 0.00 7.50 1305.0 8.50 396.0 0.0 0
41.00 UAL1429H41 7.53 0.58 7.00 1790.0 8.00 921.0 5.0 11
41.50 UAL1429H41.5 2.39 -4.06 6.50 1796.0 7.50 1004.0 4.0 20
42.00 UAL1429H42 4.18 -1.77 6.05 1801.0 7.00 945.0 2.0 51
42.50 UAL1429H42.5 1.79 -3.71 5.55 1804.0 6.50 999.0 24.0 44
43.00 UAL1429H43 4.90 -0.10 5.05 1811.0 6.00 1073.0 40.0 148
43.50 UAL1429H43.5 1.31 -3.24 4.55 1824.0 5.55 1113.0 10.0 100
44.00 UAL1429H44 4.58 0.53 4.50 797.0 5.05 1289.0 5.0 164
44.50 UAL1429H44.5 2.33 -1.27 3.65 1648.0 4.55 1258.0 2.0 40
45.00 UAL1429H45 3.80 -0.09 3.60 90.0 3.80 1323.0 6.0 1,250
45.50 UAL1429H45.5 3.02 -0.17 3.15 81.0 3.55 1608.0 1.0 96
46.00 UAL1429H46 2.67 0.30 2.72 10.0 2.97 1331.0 14.0 275
46.50 UAL1429H46.5 2.48 0.41 2.30 35.0 2.52 1501.0 101.0 257
47.00 UAL1429H47 1.97 -0.23 1.91 26.0 2.01 7.0 37.0 184
47.50 UAL1429H47.5 1.71 0.02 1.57 839.0 1.68 156.0 343.0 60
48.00 UAL1429H48 1.31 0.26 1.27 11.0 1.35 13.0 65.0 2,875
48.50 UAL1429H48.5 1.02 0.06 1.00 239.0 1.06 12.0 127.0 362
49.00 UAL1429H49 0.86 0.15 0.78 16.0 0.82 66.0 508.0 561
49.50 UAL1429H49.5 0.63 0.01 0.60 45.0 0.64 65.0 468.0 541
50.00 UAL1429H50 0.44 0.07 0.45 10.0 0.48 83.0 105.0 1,000
50.50 UAL1429H50.5 0.45 0.00 0.31 84.0 0.36 97.0 6.0 54
51.00 UAL1429H51 0.31 -0.07 0.23 78.0 0.27 43.0 14.0 57
51.50 UAL1429H51.5 0.13 -0.04 0.14 811.0 0.23 1137.0 6.0 14
52.00 UAL1429H52 0.14 0.00 0.10 494.0 0.16 191.0 106.0 163
52.50 UAL1429H52.5 0.13 0.03 0.07 345.0 0.13 1163.0 10.0 22
53.00 UAL1429H53 0.11 -0.07 0.04 438.0 0.09 138.0 2.0 66
53.50 UAL1429H53.5 0.05 0.00 0.03 216.0 0.07 75.0 34.0 54
54.00 UAL1429H54 0.05 0.01 0.02 132.0 0.06 113.0 20.0 10
54.50 UAL1429H54.5 0.05 0.02 0.01 82.0 0.05 4.0 126.0 130
55.00 UAL1429H55 0.05 0.00 0.01 15.0 0.05 253.0 100.0 147

Put Options: UAL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 UAL1429T31 0.01 -0.01 0.01 87.0 0.03 211.0 612.0 612
32.00 UAL1429T32 0.08 0.06 0.01 12.0 0.03 107.0 139.0 139
33.00 UAL1429T33 0.01 -0.02 0.01 30.0 0.07 902.0 309.0 359
34.00 UAL1429T34 0.01 -0.02 0.01 54.0 0.03 144.0 18.0 318
35.00 UAL1429T35 0.01 0.00 0.01 2.0 0.04 331.0 360.0 360
36.00 UAL1429T36 0.01 -0.07 0.01 57.0 0.06 882.0 23.0 15
37.00 UAL1429T37 0.05 0.04 0.01 10.0 0.04 199.0 333.0 338
38.50 UAL1429T38.5 0.04 0.00 0.01 139.0 0.07 165.0 1.0 148
39.00 UAL1429T39 0.09 0.08 0.01 125.0 0.08 464.0 10.0 61
39.50 UAL1429T39.5 0.08 0.07 0.01 365.0 0.07 1113.0 5.0 15
40.00 UAL1429T40 0.15 0.14 0.01 410.0 0.07 1149.0 1.0 158
40.50 UAL1429T40.5 0.13 0.10 0.02 218.0 0.10 362.0 4.0 100
41.00 UAL1429T41 0.05 0.00 0.02 284.0 0.07 182.0 11.0 37
41.50 UAL1429T41.5 0.07 0.00 0.03 116.0 0.12 1380.0 3.0 976
42.00 UAL1429T42 0.14 0.10 0.02 458.0 0.12 1033.0 20.0 88
42.50 UAL1429T42.5 0.10 0.06 0.04 156.0 0.13 680.0 5.0 70
43.00 UAL1429T43 0.12 0.05 0.05 280.0 0.13 974.0 5.0 62
43.50 UAL1429T43.5 0.87 0.81 0.05 268.0 0.14 1454.0 56.0 107
44.00 UAL1429T44 0.10 0.00 0.08 109.0 0.14 325.0 7.0 113
44.50 UAL1429T44.5 0.42 0.33 0.11 288.0 0.19 1043.0 3.0 78
45.00 UAL1429T45 0.20 0.03 0.13 609.0 0.19 99.0 2.0 123
45.50 UAL1429T45.5 0.23 -0.03 0.21 81.0 0.25 154.0 182.0 1,044
46.00 UAL1429T46 0.28 -0.12 0.27 285.0 0.31 92.0 102.0 197
46.50 UAL1429T46.5 0.37 -0.14 0.35 404.0 0.40 70.0 23.0 199
47.00 UAL1429T47 0.44 -0.23 0.47 67.0 0.50 110.0 6.0 189
47.50 UAL1429T47.5 0.57 -0.33 0.58 477.0 0.65 64.0 56.0 167
48.00 UAL1429T48 0.79 -0.35 0.74 1858.0 0.86 566.0 4.0 684
48.50 UAL1429T48.5 0.94 -0.22 0.96 1148.0 1.07 20.0 274.0 278
49.00 UAL1429T49 1.24 -0.50 1.19 2109.0 1.35 31.0 10.0 407
49.50 UAL1429T49.5 1.53 0.00 1.48 2289.0 1.68 10.0 14.0 48
50.00 UAL1429T50 2.00 -0.29 1.80 332.0 2.00 73.0 5.0 87
50.50 UAL1429T50.5 2.22 -0.57 2.17 1483.0 2.39 54.0 66.0 98
51.00 UAL1429T51 2.70 -0.35 2.58 307.0 2.80 36.0 5.0 102
51.50 UAL1429T51.5 5.95 2.95 2.84 1581.0 3.30 604.0 87.0 105
52.00 UAL1429T52 6.70 3.25 3.25 1671.0 3.75 531.0 1.0 5
52.50 UAL1429T52.5 3.65 0.00 3.70 1194.0 4.65 508.0 0.0 0
53.00 UAL1429T53 4.30 0.05 4.15 1607.0 5.10 1329.0 10.0 35
53.50 UAL1429T53.5 9.90 5.20 4.65 1543.0 5.60 1099.0 25.0 276
54.00 UAL1429T54 5.62 0.87 5.15 1481.0 5.75 558.0 10.0 39
54.50 UAL1429T54.5 5.00 0.00 5.60 1105.0 6.55 518.0 0.0 0
55.00 UAL1429T55 9.10 3.60 6.10 1424.0 7.10 1025.0 40.0 40
Trading Center