United Continental Holdings Inc $44.92

down -1.08


24/7/2014 04:02 PM  |  NYSE : UAL  
Industries : Transportation / Major Airlines
Last Trade: 44.92
Trade Time: Jul 24 04:02 PM Eastern Daylight Time
Change: -1.08 (-2.35 %)
Prev Close: 46.00
Open: 48.93
Bid: 44.92
Ask: 45.00
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 16%
Options:

Call Options: UAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 UAL1416H30 14.29 -0.41 14.55 992.0 16.70 575.0 59.0 67
31.00 UAL1416H31 12.55 -1.15 13.55 1006.0 15.70 565.0 24.0 71
32.00 UAL1416H32 11.30 -1.45 12.55 993.0 14.35 547.0 92.0 92
33.00 UAL1416H33 7.60 -4.20 11.55 1015.0 13.05 580.0 10.0 10
34.00 UAL1416H34 7.00 -3.80 10.60 947.0 12.05 528.0 76.0 76
35.00 UAL1416H35 14.15 4.15 9.60 353.0 11.05 534.0 1.0 167
36.00 UAL1416H36 8.30 -1.00 8.65 421.0 10.05 531.0 10.0 73
37.00 UAL1416H37 8.50 -0.05 7.65 1005.0 8.60 1173.0 111.0 939
38.00 UAL1416H38 7.65 0.00 6.75 842.0 7.35 507.0 1.0 1,530
39.00 UAL1416H39 7.31 -0.19 6.00 1018.0 6.40 619.0 1.0 563
40.00 UAL1416H40 5.25 -1.35 5.00 1622.0 5.50 867.0 30.0 2,068
41.00 UAL1416H41 4.48 -1.13 4.10 1741.0 4.65 921.0 29.0 987
42.00 UAL1416H42 3.60 -1.38 3.35 2211.0 3.85 745.0 2155.0 9,596
43.00 UAL1416H43 2.76 -1.34 2.86 659.0 3.15 1458.0 178.0 2,320
44.00 UAL1416H44 2.42 -1.25 2.25 50.0 2.39 1454.0 189.0 5,608
45.00 UAL1416H45 1.80 -1.05 1.78 67.0 1.83 12.0 481.0 2,454
46.00 UAL1416H46 1.40 -0.88 1.40 10.0 1.44 37.0 5562.0 3,458
47.00 UAL1416H47 1.05 -0.78 1.03 121.0 1.08 24.0 764.0 5,601
48.00 UAL1416H48 0.73 -0.71 0.72 20.0 0.75 20.0 1013.0 2,454
49.00 UAL1416H49 0.55 -0.52 0.52 21.0 0.56 81.0 1270.0 2,488
50.00 UAL1416H50 0.43 -0.38 0.40 31.0 0.43 67.0 753.0 7,456
52.50 UAL1416H52.5 0.21 -0.19 0.18 131.0 0.21 51.0 792.0 1,754
55.00 UAL1416H55 0.10 -0.11 0.09 466.0 0.12 18.0 208.0 1,013

Put Options: UAL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 UAL1416T30 0.02 -0.03 0.03 20.0 0.05 309.0 10.0 254
31.00 UAL1416T31 0.01 -0.06 0.03 494.0 0.04 96.0 4.0 312
32.00 UAL1416T32 0.05 -0.01 0.05 20.0 0.05 378.0 20.0 923
33.00 UAL1416T33 0.03 -0.05 0.05 444.0 0.04 42.0 8.0 263
34.00 UAL1416T34 0.03 -0.06 0.02 1775.0 0.06 161.0 105.0 396
35.00 UAL1416T35 0.05 -0.09 0.04 1349.0 0.08 161.0 681.0 3,498
36.00 UAL1416T36 0.09 -0.07 0.07 610.0 0.11 176.0 82.0 295
37.00 UAL1416T37 0.14 -0.06 0.11 40.0 0.15 301.0 84.0 1,856
38.00 UAL1416T38 0.17 -0.08 0.16 1363.0 0.21 154.0 377.0 3,969
39.00 UAL1416T39 0.28 -0.07 0.26 193.0 0.29 52.0 183.0 1,090
40.00 UAL1416T40 0.39 -0.06 0.37 25.0 0.39 3.0 625.0 3,383
41.00 UAL1416T41 0.53 -0.09 0.53 63.0 0.56 27.0 335.0 2,203
42.00 UAL1416T42 0.76 -0.08 0.74 87.0 0.78 100.0 274.0 1,255
43.00 UAL1416T43 1.12 0.00 1.07 10.0 1.10 58.0 953.0 1,545
44.00 UAL1416T44 1.40 0.01 1.47 36.0 1.51 189.0 1959.0 1,996
45.00 UAL1416T45 1.84 0.08 1.83 9.0 1.88 5.0 970.0 2,164
46.00 UAL1416T46 2.54 0.26 2.49 377.0 2.57 21.0 638.0 1,619
47.00 UAL1416T47 3.05 0.27 3.00 1282.0 3.25 499.0 370.0 200
48.00 UAL1416T48 3.75 0.35 3.90 82.0 4.00 300.0 321.0 113
49.00 UAL1416T49 4.18 0.13 4.45 1758.0 4.80 1254.0 51.0 78
50.00 UAL1416T50 3.55 -1.20 5.25 1247.0 5.85 870.0 36.0 112
52.50 UAL1416T52.5 6.10 -0.65 7.55 1316.0 8.15 833.0 25.0 114
55.00 UAL1416T55 9.40 0.55 10.00 678.0 10.50 329.0 2.0 46
Trading Center