$46.06 +1.38 (3.09%) United Continental Holdings Inc - NYSE

Oct. 20, 2014 | 09:48 AM
Last Trade: 46.06
Trade Time: Oct 20 09:48 AM Eastern Daylight Time
Change: +1.38 (3.09%)
Prev Close: 44.68
Open: 45.65
Bid: 46.03
Ask: 46.07
Options:

Call Options: UAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 UAL1424J29 14.90 0.00 16.20 763.0 17.65 76.0 0.0 0
29.00 UAL1431J29 13.85 -1.15 16.25 781.0 17.80 649.0 10.0 10
30.00 UAL1424J30 13.95 0.00 15.20 733.0 16.60 34.0 0.0 0
30.00 UAL1431J30 14.00 0.00 15.20 707.0 16.80 363.0 0.0 0
31.00 UAL1424J31 12.80 0.00 14.20 735.0 15.85 699.0 0.0 0
31.00 UAL1431J31 12.00 -1.00 14.30 771.0 15.80 748.0 12.0 12
32.00 UAL1424J32 11.95 0.00 13.15 695.0 14.75 240.0 0.0 0
32.00 UAL1431J32 12.15 0.00 13.30 687.0 14.70 20.0 0.0 0
33.00 UAL1424J33 11.00 0.00 12.05 688.0 13.70 141.0 0.0 0
33.00 UAL1431J33 11.20 0.00 12.25 725.0 13.75 459.0 0.0 0
34.00 UAL1424J34 10.05 0.00 11.25 667.0 12.75 506.0 0.0 0
34.00 UAL1431J34 10.20 0.00 11.35 719.0 12.75 10.0 0.0 0
35.00 UAL1424J35 9.05 0.00 10.20 685.0 11.65 127.0 0.0 0
35.00 UAL1431J35 9.35 0.00 10.40 726.0 11.75 24.0 0.0 0
35.50 UAL1424J35.5 8.50 0.00 9.80 328.0 11.55 298.0 0.0 0
36.00 UAL1424J36 8.10 0.00 9.30 710.0 10.65 41.0 0.0 0
36.00 UAL1431J36 9.10 0.00 9.50 797.0 10.85 103.0 45.0 45
36.50 UAL1424J36.5 7.55 0.00 8.45 194.0 10.30 157.0 0.0 0
37.00 UAL1424J37 7.10 0.00 8.25 657.0 9.70 89.0 0.0 0
37.00 UAL1431J37 7.50 0.00 9.25 335.0 10.00 781.0 0.0 0
37.50 UAL1424J37.5 6.70 0.00 7.80 364.0 9.90 443.0 0.0 0
38.00 UAL1424J38 6.25 0.00 7.50 31.0 9.45 745.0 0.0 0
38.00 UAL1431J38 7.05 0.00 7.70 884.0 9.05 839.0 0.0 0
38.50 UAL1424J38.5 5.80 0.00 6.90 450.0 8.35 255.0 0.0 0
39.00 UAL1424J39 3.55 -1.80 6.45 746.0 7.85 724.0 20.0 20
39.00 UAL1431J39 4.95 -1.15 6.80 1319.0 8.15 1421.0 3.0 2
39.50 UAL1424J39.5 4.95 0.00 5.85 517.0 7.40 489.0 0.0 0
40.00 UAL1424J40 2.80 -1.95 5.55 795.0 6.95 859.0 14.0 75
40.50 UAL1424J40.5 3.60 -0.85 5.10 1241.0 6.55 1432.0 19.0 81
40.50 UAL1431J40.5 4.40 -0.65 6.15 427.0 6.45 176.0 10.0 22
41.00 UAL1424J41 4.62 0.00 4.70 1241.0 6.00 1370.0 1.0 30
41.00 UAL1431J41 4.35 -0.25 5.65 1167.0 6.40 1420.0 20.0 45
41.50 UAL1424J41.5 3.45 -0.30 4.90 335.0 5.35 1391.0 57.0 40
41.50 UAL1431J41.5 4.10 0.00 5.25 1175.0 5.95 1581.0 2.0 13
42.00 UAL1424J42 3.30 0.00 4.40 1002.0 4.70 14.0 5.0 40
42.00 UAL1431J42 4.02 0.00 4.85 788.0 5.55 1693.0 35.0 76
42.50 UAL1424J42.5 2.97 -0.03 4.05 364.0 4.40 462.0 3.0 2
42.50 UAL1431J42.5 3.60 0.00 4.45 1191.0 5.15 1638.0 41.0 178
43.00 UAL1424J43 3.00 0.00 3.40 1236.0 4.00 898.0 6.0 49
43.00 UAL1431J43 3.20 0.00 4.05 580.0 4.40 63.0 25.0 36
43.50 UAL1424J43.5 2.07 -0.25 3.15 1114.0 3.50 214.0 5.0 6
43.50 UAL1431J43.5 3.83 0.78 3.70 840.0 4.05 204.0 1.0 23
44.00 UAL1424J44 2.02 0.00 2.85 146.0 3.15 167.0 5.0 98
44.00 UAL1431J44 2.72 0.00 3.45 96.0 4.00 1554.0 9.0 24
44.50 UAL1424J44.5 1.80 0.00 2.52 119.0 3.10 1350.0 50.0 88
44.50 UAL1431J44.5 2.45 0.00 3.10 209.0 3.70 1575.0 5.0 52
45.00 UAL1424J45 2.00 0.36 2.15 172.0 2.49 1257.0 7.0 687
45.00 UAL1431J45 3.12 0.67 2.79 132.0 3.05 189.0 2.0 76
45.50 UAL1424J45.5 2.15 0.77 1.85 423.0 2.23 927.0 12.0 26
45.50 UAL1431J45.5 2.01 0.00 2.56 10.0 2.94 1508.0 2.0 112
46.00 UAL1424J46 1.52 0.31 1.61 265.0 1.94 1515.0 14.0 97
46.00 UAL1431J46 1.72 0.00 2.22 289.0 2.54 504.0 2.0 141
46.50 UAL1424J46.5 0.94 0.00 1.37 94.0 1.62 1488.0 23.0 42
46.50 UAL1431J46.5 1.56 0.00 1.97 263.0 2.19 206.0 17.0 31
47.00 UAL1424J47 1.39 0.52 1.11 147.0 1.43 1740.0 13.0 183
47.00 UAL1431J47 1.87 0.38 1.78 47.0 1.96 323.0 4.0 105
47.50 UAL1424J47.5 0.77 0.03 0.92 331.0 1.12 665.0 6.0 123
47.50 UAL1431J47.5 1.74 0.43 1.55 46.0 1.71 143.0 1.0 171
48.00 UAL1424J48 0.55 0.00 0.79 73.0 0.94 620.0 29.0 253
48.00 UAL1431J48 1.53 0.46 1.37 82.0 1.54 1014.0 2.0 450
48.50 UAL1424J48.5 0.65 0.14 0.61 152.0 0.80 803.0 25.0 151
48.50 UAL1431J48.5 0.90 0.00 1.14 172.0 1.32 136.0 41.0 169
49.00 UAL1424J49 0.32 0.00 0.49 195.0 0.65 478.0 271.0 1,780
49.00 UAL1431J49 0.91 0.12 1.00 118.0 1.15 83.0 10.0 288
49.50 UAL1424J49.5 0.50 0.00 0.39 149.0 0.54 550.0 10.0 236
49.50 UAL1431J49.5 0.79 0.00 0.80 1026.0 1.12 1554.0 40.0 71
50.00 UAL1424J50 0.27 0.00 0.20 873.0 0.50 879.0 98.0 202
50.00 UAL1431J50 0.71 0.00 0.76 65.0 0.98 1501.0 75.0 137
50.50 UAL1424J50.5 0.22 0.00 0.20 887.0 0.45 1466.0 40.0 87
50.50 UAL1431J50.5 0.63 0.00 0.64 124.0 0.76 64.0 108.0 138
51.00 UAL1424J51 0.37 0.00 0.10 878.0 0.38 1086.0 14.0 46
51.00 UAL1431J51 0.50 0.08 0.55 95.0 0.68 126.0 5.0 36
51.50 UAL1424J51.5 0.30 0.00 0.15 324.0 0.30 584.0 1.0 163
51.50 UAL1431J51.5 0.51 0.15 0.43 350.0 0.66 1639.0 3.0 22
52.00 UAL1424J52 0.29 0.00 0.12 124.0 0.27 815.0 19.0 219
52.00 UAL1431J52 0.65 0.36 0.34 640.0 0.59 481.0 8.0 10
52.50 UAL1424J52.5 0.12 0.00 0.09 148.0 0.22 678.0 44.0 61
52.50 UAL1431J52.5 0.32 0.04 0.27 1374.0 0.52 835.0 1.0 44
53.00 UAL1424J53 0.22 0.00 0.08 73.0 0.22 776.0 2.0 40
53.00 UAL1431J53 0.26 -0.06 0.27 184.0 0.46 924.0 10.0 46
53.50 UAL1424J53.5 0.15 0.10 0.06 61.0 0.23 539.0 20.0 20
53.50 UAL1431J53.5 1.67 1.60 0.18 1092.0 0.42 890.0 10.0 10
54.00 UAL1424J54 0.15 0.11 0.04 110.0 0.24 868.0 11.0 38
54.00 UAL1431J54 0.34 0.00 0.20 174.0 0.39 911.0 13.0 25
54.50 UAL1424J54.5 0.04 0.00 0.03 127.0 0.21 689.0 0.0 0
54.50 UAL1431J54.5 0.22 0.13 0.13 465.0 0.35 745.0 20.0 28
55.00 UAL1424J55 0.13 0.10 0.02 139.0 0.22 1003.0 2.0 149
55.00 UAL1431J55 0.30 0.00 0.11 412.0 0.32 744.0 21.0 11
55.50 UAL1424J55.5 0.01 0.00 0.01 150.0 0.21 833.0 0.0 0
55.50 UAL1431J55.5 0.21 0.12 0.10 140.0 0.30 532.0 10.0 10
56.00 UAL1424J56 0.08 0.00 0.01 145.0 0.21 748.0 1.0 2
56.00 UAL1431J56 0.19 0.00 0.08 666.0 0.28 717.0 60.0 61
56.50 UAL1424J56.5 0.36 0.35 0.01 41.0 0.20 560.0 21.0 10
56.50 UAL1431J56.5 0.18 0.00 0.11 31.0 0.26 745.0 10.0 11
57.00 UAL1424J57 0.17 0.16 0.01 12.0 0.20 797.0 5.0 6
57.00 UAL1431J57 0.06 0.00 0.08 179.0 0.25 682.0 0.0 0
57.50 UAL1424J57.5 0.46 0.45 0.01 11.0 0.20 778.0 1.0 5
57.50 UAL1431J57.5 0.15 0.00 0.07 717.0 0.25 919.0 1.0 1
58.00 UAL1424J58 0.01 0.00 0.01 20.0 0.19 742.0 0.0 0
58.00 UAL1431J58 0.18 0.00 0.06 825.0 0.25 585.0 2054.0 2,000
58.50 UAL1424J58.5 0.01 0.00 0.01 5.0 0.19 736.0 0.0 0
58.50 UAL1431J58.5 0.11 0.00 0.05 722.0 0.24 937.0 10.0 5,006

Put Options: UAL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 UAL1424V29 0.03 0.00 0.01 126.0 0.14 709.0 30.0 0
29.00 UAL1431V29 0.09 -0.05 0.04 237.0 0.11 98.0 103.0 0
30.00 UAL1424V30 0.06 0.00 0.01 101.0 0.14 905.0 226.0 226
30.00 UAL1431V30 0.09 -0.07 0.08 37.0 0.13 20.0 120.0 0
31.00 UAL1424V31 0.07 0.00 0.01 222.0 0.14 594.0 394.0 394
31.00 UAL1431V31 0.08 0.00 0.08 195.0 0.21 603.0 0.0 0
32.00 UAL1424V32 0.09 0.00 0.02 148.0 0.14 575.0 60.0 60
32.00 UAL1431V32 0.11 0.00 0.11 74.0 0.27 619.0 0.0 0
33.00 UAL1424V33 0.55 0.51 0.02 342.0 0.20 910.0 2.0 12
33.00 UAL1431V33 0.20 0.06 0.11 268.0 0.34 1010.0 4.0 4
34.00 UAL1424V34 0.08 0.00 0.05 64.0 0.24 955.0 0.0 0
34.00 UAL1431V34 1.04 0.77 0.13 151.0 0.37 725.0 1.0 12
35.00 UAL1424V35 1.02 0.91 0.06 93.0 0.23 688.0 75.0 75
35.00 UAL1431V35 0.85 0.61 0.16 240.0 0.41 866.0 6.0 6
35.50 UAL1424V35.5 0.12 0.00 0.06 233.0 0.25 708.0 0.0 0
36.00 UAL1424V36 0.22 0.00 0.04 414.0 0.18 523.0 162.0 185
36.00 UAL1431V36 0.45 0.00 0.20 159.0 0.45 782.0 10.0 10
36.50 UAL1424V36.5 0.16 0.00 0.08 326.0 0.19 407.0 0.0 0
37.00 UAL1424V37 0.29 0.00 0.09 519.0 0.28 677.0 65.0 92
37.00 UAL1431V37 0.61 0.00 0.26 120.0 0.51 918.0 5.0 22
37.50 UAL1424V37.5 0.29 0.00 0.10 534.0 0.30 721.0 12.0 11
38.00 UAL1424V38 2.02 1.80 0.12 434.0 0.31 709.0 21.0 1,155
38.00 UAL1431V38 0.74 0.00 0.26 778.0 0.59 825.0 21.0 130
38.50 UAL1424V38.5 0.26 0.00 0.13 594.0 0.34 733.0 0.0 0
39.00 UAL1424V39 0.42 0.00 0.15 177.0 0.36 1080.0 4.0 242
39.00 UAL1431V39 1.29 0.57 0.36 512.0 0.64 795.0 20.0 31
39.50 UAL1424V39.5 0.38 0.00 0.16 483.0 0.35 747.0 0.0 0
40.00 UAL1424V40 0.48 0.00 0.20 94.0 0.43 1003.0 25.0 137
40.50 UAL1424V40.5 0.60 0.00 0.22 461.0 0.43 783.0 25.0 322
40.50 UAL1431V40.5 1.76 0.81 0.51 741.0 0.70 108.0 29.0 55
41.00 UAL1424V41 0.38 -0.27 0.25 661.0 0.41 685.0 10.0 237
41.00 UAL1431V41 1.83 0.80 0.58 601.0 0.78 115.0 16.0 42
41.50 UAL1424V41.5 1.56 0.86 0.30 445.0 0.51 761.0 164.0 189
41.50 UAL1431V41.5 1.23 0.00 0.65 664.0 0.87 127.0 24.0 28
42.00 UAL1424V42 0.41 -0.40 0.42 32.0 0.50 147.0 533.0 498
42.00 UAL1431V42 1.55 0.00 0.84 31.0 0.95 58.0 4.0 32
42.50 UAL1424V42.5 1.05 0.00 0.41 400.0 0.71 1108.0 31.0 103
42.50 UAL1431V42.5 1.64 0.00 0.92 94.0 1.07 132.0 12.0 43
43.00 UAL1424V43 0.95 -0.20 0.54 125.0 0.67 222.0 4.0 368
43.00 UAL1431V43 1.33 -0.34 1.01 546.0 1.22 331.0 1.0 92
43.50 UAL1424V43.5 1.50 0.00 0.64 139.0 0.80 600.0 5.0 24
43.50 UAL1431V43.5 2.13 0.00 1.19 31.0 1.35 165.0 42.0 70
44.00 UAL1424V44 0.77 -0.78 0.77 48.0 0.97 534.0 14.0 412
44.00 UAL1431V44 2.00 0.00 1.20 1018.0 1.48 151.0 1.0 66
44.50 UAL1424V44.5 0.93 -0.77 0.90 33.0 0.93 3.0 3.0 92
44.50 UAL1431V44.5 3.45 1.29 1.48 88.0 1.70 526.0 22.0 43
45.00 UAL1424V45 2.10 0.00 1.05 94.0 1.25 699.0 25.0 163
45.00 UAL1431V45 1.95 -0.87 1.57 1018.0 1.84 84.0 4.0 94
45.50 UAL1424V45.5 4.10 2.06 1.24 90.0 1.48 1001.0 3.0 116
45.50 UAL1431V45.5 5.15 2.40 1.86 118.0 2.04 176.0 1.0 61
46.00 UAL1424V46 1.50 -0.96 1.50 40.0 1.68 231.0 40.0 69
46.00 UAL1431V46 2.18 -0.92 2.09 31.0 2.29 267.0 10.0 39
46.50 UAL1424V46.5 3.75 0.87 1.69 102.0 1.88 168.0 5.0 222
46.50 UAL1431V46.5 3.55 0.00 2.31 151.0 2.56 815.0 20.0 30
47.00 UAL1424V47 1.84 -1.26 1.96 112.0 2.21 295.0 200.0 50
47.00 UAL1431V47 2.50 -1.40 2.57 73.0 2.84 761.0 20.0 48
47.50 UAL1424V47.5 5.30 1.85 2.25 71.0 2.48 281.0 2.0 656
47.50 UAL1431V47.5 4.25 0.00 2.84 61.0 3.15 389.0 20.0 68
48.00 UAL1424V48 4.20 0.00 2.55 82.0 2.80 394.0 1.0 23
48.00 UAL1431V48 4.45 0.00 3.10 207.0 3.45 1438.0 48.0 84
48.50 UAL1424V48.5 4.40 0.00 2.91 12.0 3.30 1199.0 0.0 0
48.50 UAL1431V48.5 3.47 -1.13 3.45 42.0 3.80 1047.0 1.0 65
49.00 UAL1424V49 5.65 1.05 3.00 1301.0 3.65 1305.0 20.0 32
49.00 UAL1431V49 4.10 -1.05 3.65 1482.0 4.15 1542.0 8.0 34
49.50 UAL1424V49.5 5.75 0.00 3.65 68.0 4.05 1369.0 1.0 1
49.50 UAL1431V49.5 4.55 -1.00 4.10 169.0 4.50 1323.0 5.0 26
50.00 UAL1424V50 7.64 2.19 3.75 900.0 5.15 1226.0 2.0 61
50.00 UAL1431V50 4.90 -0.85 4.50 165.0 4.90 1411.0 12.0 21
50.50 UAL1424V50.5 6.75 0.00 4.20 1060.0 5.60 1196.0 22.0 287
50.50 UAL1431V50.5 5.00 -1.00 4.90 193.0 5.40 1151.0 40.0 40
51.00 UAL1424V51 3.36 -2.99 4.60 940.0 6.05 1144.0 2.0 2
51.00 UAL1431V51 3.95 -2.60 5.30 117.0 5.70 1252.0 19.0 18
51.50 UAL1424V51.5 7.45 0.00 5.00 900.0 6.50 1154.0 21.0 21
51.50 UAL1431V51.5 6.35 0.00 5.50 1404.0 6.40 1600.0 0.0 0
52.00 UAL1424V52 5.75 -0.95 5.65 57.0 7.10 1206.0 15.0 15
52.00 UAL1431V52 6.80 0.00 5.85 959.0 6.80 1158.0 0.0 0
52.50 UAL1424V52.5 7.20 0.00 6.05 159.0 7.55 728.0 0.0 0
52.50 UAL1431V52.5 7.30 0.00 6.30 1231.0 7.85 1310.0 0.0 0
53.00 UAL1424V53 4.80 -3.45 6.40 654.0 7.90 825.0 19.0 19
53.00 UAL1431V53 7.70 0.00 6.65 1115.0 8.25 1299.0 0.0 0
53.50 UAL1424V53.5 7.85 -0.85 6.90 674.0 8.15 835.0 1.0 2
53.50 UAL1431V53.5 8.15 0.00 7.30 107.0 8.70 1201.0 0.0 0
54.00 UAL1424V54 9.20 0.00 7.40 649.0 8.60 679.0 0.0 0
54.00 UAL1431V54 9.05 0.00 7.70 234.0 9.30 840.0 0.0 0
54.50 UAL1424V54.5 9.00 0.00 8.00 110.0 9.45 778.0 0.0 0
54.50 UAL1431V54.5 9.85 0.00 8.05 666.0 9.75 834.0 0.0 0
55.00 UAL1424V55 10.20 0.00 9.25 11.0 10.25 24.0 0.0 0
55.00 UAL1431V55 10.00 0.00 8.65 31.0 10.15 820.0 0.0 0
55.50 UAL1424V55.5 9.95 0.00 9.00 20.0 10.40 808.0 0.0 0
55.50 UAL1431V55.5 10.20 0.00 9.00 422.0 10.50 847.0 0.0 0
56.00 UAL1424V56 10.45 0.00 9.35 607.0 10.90 810.0 0.0 0
56.00 UAL1431V56 11.25 0.00 9.65 20.0 11.10 835.0 0.0 0
56.50 UAL1424V56.5 11.00 0.00 10.00 20.0 11.60 822.0 0.0 0
56.50 UAL1431V56.5 11.15 0.00 10.05 151.0 11.65 846.0 0.0 0
57.00 UAL1424V57 11.40 0.00 10.65 11.0 12.25 24.0 0.0 0
57.00 UAL1431V57 12.25 0.00 10.45 699.0 12.15 834.0 0.0 0
57.50 UAL1424V57.5 11.95 0.00 10.85 349.0 12.50 801.0 0.0 0
57.50 UAL1431V57.5 12.10 0.00 11.00 244.0 12.55 835.0 0.0 0
58.00 UAL1424V58 13.20 0.00 11.35 336.0 12.95 814.0 0.0 0
58.00 UAL1431V58 13.20 0.00 11.40 573.0 13.00 807.0 0.0 0
58.50 UAL1424V58.5 13.65 0.00 11.85 622.0 13.40 817.0 0.0 0
58.50 UAL1431V58.5 12.60 0.00 11.90 376.0 13.50 841.0 0.0 0