$48.72 -0.21 (-0.43%) United Continental Holdings Inc - NYSE

Sep. 18, 2014 | 09:50 AM
Last Trade: 48.72
Trade Time: Sep 18 09:50 AM Eastern Daylight Time
Change: -0.21 (-0.43%)
Prev Close: 48.93
Open: 49.00
Bid: 48.68
Ask: 48.75
Options:

Call Options: UAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 UAL1420I21 18.70 -8.50 27.35 336.0 28.60 823.0 2.0 48
23.00 UAL1420I23 21.65 -3.50 25.15 389.0 26.40 846.0 26.0 98
24.00 UAL1420I24 20.50 -3.80 24.35 334.0 25.60 790.0 3.0 23
25.00 UAL1420I25 22.40 -0.80 23.35 334.0 24.60 784.0 20.0 20
26.00 UAL1420I26 19.95 -2.35 22.35 324.0 23.60 777.0 48.0 20
27.00 UAL1420I27 19.10 -2.35 21.15 414.0 22.40 356.0 10.0 35
28.00 UAL1420I28 17.85 -2.35 20.35 324.0 21.60 366.0 8.0 5
29.00 UAL1420I29 16.20 -3.15 19.15 423.0 20.00 15.0 10.0 10
30.00 UAL1420I30 21.70 3.50 18.35 440.0 19.55 465.0 32.0 19
31.00 UAL1420I31 19.25 1.80 17.35 347.0 18.55 495.0 5.0 20
32.00 UAL1420I32 19.05 2.60 16.35 458.0 17.30 413.0 10.0 10
33.00 UAL1420I33 9.85 -5.50 15.20 412.0 16.35 410.0 2.0 8
34.00 UAL1420I34 12.80 -1.60 14.30 823.0 15.00 15.0 16.0 81
35.00 UAL1420I35 13.00 -0.30 13.30 752.0 13.95 15.0 69.0 244
35.00 UAL1426I35 13.50 0.00 13.45 735.0 14.20 1257.0 0.0 0
36.00 UAL1420I36 15.40 3.10 12.40 954.0 12.95 619.0 15.0 440
36.00 UAL1426I36 15.80 3.10 12.45 514.0 13.45 1472.0 10.0 15
36.50 UAL1426I36.5 7.45 -4.50 11.70 1106.0 12.95 1112.0 10.0 10
37.00 UAL1420I37 15.35 3.90 11.30 1015.0 11.90 353.0 10.0 124
37.00 UAL1426I37 11.50 0.00 11.20 586.0 12.45 1098.0 0.0 0
37.50 UAL1426I37.5 6.60 -4.60 10.70 1113.0 11.95 1112.0 2.0 2
38.00 UAL1420I38 11.80 1.15 10.45 896.0 10.90 345.0 100.0 1,903
38.00 UAL1426I38 6.20 -4.50 10.20 1164.0 11.45 1181.0 17.0 17
38.50 UAL1420I38.5 9.10 0.00 9.80 481.0 10.40 271.0 0.0 0
38.50 UAL1426I38.5 5.85 -4.35 9.75 1161.0 10.95 1416.0 8.0 9
39.00 UAL1420I39 10.74 1.29 9.40 962.0 9.95 32.0 6.0 258
39.00 UAL1426I39 6.00 -3.50 9.40 1129.0 10.00 29.0 3.0 3
39.50 UAL1420I39.5 10.65 1.90 8.90 498.0 9.45 5.0 19.0 51
39.50 UAL1426I39.5 5.20 -4.00 8.95 1138.0 9.70 1330.0 52.0 54
40.00 UAL1420I40 8.65 0.00 8.40 20.0 8.65 2.0 2.0 2,697
40.00 UAL1426I40 5.30 -3.25 8.45 528.0 9.45 1540.0 16.0 18
40.50 UAL1420I40.5 9.70 1.55 7.90 463.0 8.40 280.0 7.0 43
40.50 UAL1426I40.5 5.95 -2.05 7.95 549.0 8.95 1560.0 6.0 66
41.00 UAL1420I41 8.38 0.73 7.40 953.0 7.95 25.0 1.0 2,603
41.00 UAL1426I41 7.45 -0.25 7.50 465.0 8.55 1367.0 1.0 52
41.50 UAL1420I41.5 7.15 0.00 6.90 427.0 7.45 15.0 0.0 0
41.50 UAL1426I41.5 5.15 -2.10 6.95 517.0 7.95 1389.0 7.0 28
42.00 UAL1420I42 7.00 0.00 6.40 316.0 6.95 24.0 51.0 12,857
42.00 UAL1426I42 5.10 -1.65 6.50 443.0 7.45 1397.0 9.0 21
42.50 UAL1420I42.5 7.75 1.55 5.90 513.0 6.45 6.0 7.0 7
42.50 UAL1426I42.5 8.73 2.48 6.00 978.0 6.90 896.0 1.0 164
43.00 UAL1420I43 5.50 -0.70 5.45 20.0 5.50 1.0 1.0 4,542
43.00 UAL1426I43 8.20 2.40 5.55 1050.0 6.20 1029.0 3.0 167
43.50 UAL1420I43.5 5.15 0.00 4.95 852.0 5.50 1389.0 0.0 0
43.50 UAL1426I43.5 5.35 0.05 5.05 525.0 6.00 1344.0 5.0 6
44.00 UAL1420I44 4.90 -0.65 4.50 724.0 4.95 1529.0 4.0 4,715
44.00 UAL1426I44 6.75 1.90 4.60 1130.0 5.40 1211.0 5.0 160
44.50 UAL1420I44.5 4.80 0.60 3.95 926.0 4.50 15.0 2.0 2
44.50 UAL1426I44.5 5.50 1.15 4.10 944.0 4.70 939.0 10.0 323
45.00 UAL1420I45 3.90 -0.07 3.45 1541.0 4.05 1796.0 9.0 9,914
45.00 UAL1426I45 4.61 0.71 3.65 1317.0 4.35 1375.0 7.0 9
45.50 UAL1420I45.5 3.52 0.32 2.98 846.0 3.45 631.0 1.0 7
45.50 UAL1426I45.5 4.55 1.10 3.40 323.0 3.70 1087.0 6.0 22
46.00 UAL1420I46 2.80 -0.12 2.68 82.0 2.95 969.0 154.0 5,674
46.00 UAL1426I46 3.10 0.05 2.93 1146.0 3.25 869.0 2.0 26
46.50 UAL1420I46.5 3.10 0.83 1.99 1209.0 2.49 657.0 5.0 34
46.50 UAL1426I46.5 3.20 0.00 2.57 34.0 2.83 8.0 5.0 12
47.00 UAL1420I47 1.77 -0.50 1.65 20.0 1.94 1484.0 18.0 6,160
47.00 UAL1426I47 2.33 -0.44 2.22 107.0 2.44 1079.0 1.0 89
47.50 UAL1420I47.5 2.13 0.00 1.27 1070.0 1.59 1150.0 10.0 372
47.50 UAL1426I47.5 2.42 0.00 1.90 26.0 2.22 1675.0 5.0 576
48.00 UAL1420I48 0.97 -0.24 0.92 53.0 1.01 10.0 136.0 7,903
48.00 UAL1426I48 1.61 -0.39 1.55 10.0 1.64 119.0 3.0 83
48.50 UAL1420I48.5 0.66 -0.19 0.62 55.0 0.71 362.0 43.0 3,508
48.50 UAL1426I48.5 1.61 0.00 1.30 7.0 1.38 15.0 1.0 594
49.00 UAL1420I49 0.35 -0.24 0.35 2.0 0.40 412.0 269.0 15,794
49.00 UAL1426I49 1.20 -0.04 1.05 137.0 1.13 422.0 1.0 200
49.50 UAL1420I49.5 0.23 -0.18 0.21 481.0 0.27 442.0 41.0 6,311
49.50 UAL1426I49.5 0.82 -0.23 0.79 1473.0 0.91 425.0 6.0 174
50.00 UAL1420I50 0.11 -0.13 0.12 10.0 0.14 313.0 157.0 21,619
50.00 UAL1426I50 0.68 -0.08 0.65 106.0 0.70 71.0 26.0 1,336
50.50 UAL1420I50.5 0.14 0.00 0.05 1184.0 0.12 841.0 81.0 1,947
50.50 UAL1426I50.5 0.69 0.00 0.50 310.0 0.68 1914.0 66.0 190
51.00 UAL1420I51 0.03 -0.05 0.03 96.0 0.06 163.0 7.0 1,436
51.00 UAL1426I51 0.48 -0.04 0.40 10.0 0.44 29.0 2.0 302
51.50 UAL1420I51.5 0.05 0.00 0.01 10.0 0.06 903.0 34.0 1,317
51.50 UAL1426I51.5 0.40 0.00 0.31 1.0 0.34 5.0 327.0 372
52.00 UAL1420I52 0.04 0.00 0.01 219.0 0.05 929.0 30.0 1,630
52.00 UAL1426I52 0.25 -0.13 0.21 1063.0 0.27 233.0 12.0 81
52.50 UAL1420I52.5 0.01 0.00 0.01 8.0 0.03 161.0 1.0 13,196
52.50 UAL1426I52.5 0.29 0.00 0.17 500.0 0.20 5.0 41.0 63
53.00 UAL1420I53 0.02 0.01 0.01 91.0 0.03 302.0 1.0 1,057
53.00 UAL1426I53 0.27 0.00 0.12 734.0 0.23 1304.0 73.0 98
53.50 UAL1420I53.5 0.04 0.03 0.01 20.0 0.04 1033.0 8.0 120
53.50 UAL1426I53.5 0.16 0.00 0.09 598.0 0.20 1244.0 52.0 59
54.00 UAL1420I54 0.05 -0.02 0.01 718.0 0.04 1162.0 6.0 55
54.00 UAL1426I54 0.19 0.00 0.07 489.0 0.16 1945.0 5.0 37
54.50 UAL1420I54.5 0.26 0.19 0.01 202.0 0.04 1086.0 31.0 31
54.50 UAL1426I54.5 0.51 0.41 0.06 429.0 0.14 1801.0 81.0 79
55.00 UAL1420I55 0.01 0.00 0.01 2.0 0.01 1.0 1.0 14,048
55.00 UAL1426I55 0.10 0.00 0.04 611.0 0.14 1781.0 4.0 81
55.50 UAL1420I55.5 0.04 0.00 0.01 10.0 0.04 982.0 0.0 0
55.50 UAL1426I55.5 0.06 0.00 0.03 368.0 0.14 1555.0 0.0 0
56.00 UAL1420I56 0.04 0.00 0.02 117.0 0.04 1059.0 0.0 0
56.00 UAL1426I56 0.04 0.00 0.02 393.0 0.13 1790.0 0.0 0
56.50 UAL1420I56.5 0.07 -0.02 0.01 423.0 0.04 1081.0 12.0 20
56.50 UAL1426I56.5 0.03 0.00 0.01 490.0 0.12 1511.0 0.0 0
57.00 UAL1420I57 0.10 0.02 0.03 202.0 0.04 1042.0 1.0 1
57.00 UAL1426I57 0.02 0.00 0.01 348.0 0.11 1832.0 0.0 0
57.50 UAL1420I57.5 0.04 0.03 0.01 41.0 0.02 3.0 3.0 1,778
57.50 UAL1426I57.5 0.01 0.00 0.01 369.0 0.11 1742.0 0.0 0
58.00 UAL1420I58 0.07 0.00 0.01 40.0 0.02 189.0 0.0 0
58.00 UAL1426I58 0.01 0.00 0.01 17.0 0.11 1684.0 0.0 0
58.50 UAL1420I58.5 0.06 0.00 0.01 40.0 0.03 1005.0 0.0 0
58.50 UAL1426I58.5 0.01 0.00 0.01 17.0 0.10 1552.0 0.0 0
60.00 UAL1420I60 0.01 0.00 0.02 2.0 0.01 66.0 2.0 20,151
60.00 UAL1426I60 0.04 -0.06 0.02 152.0 0.10 1489.0 28.0 29
65.00 UAL1420I65 0.01 -0.01 0.01 5.0 0.02 357.0 22.0 3,535
65.00 UAL1426I65 0.09 0.00 0.01 10.0 0.04 816.0 0.0 0
70.00 UAL1420I70 0.01 0.00 0.01 52.0 0.02 36.0 10.0 2,311

Put Options: UAL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 UAL1420U21 0.02 0.00 0.01 10.0 0.03 487.0 10.0 511
23.00 UAL1420U23 0.03 0.00 0.01 10.0 0.02 574.0 1.0 17
24.00 UAL1420U24 0.07 0.05 0.01 36.0 0.02 453.0 17.0 182
25.00 UAL1420U25 0.02 -0.01 0.01 51.0 0.03 528.0 1.0 131
26.00 UAL1420U26 0.03 0.01 0.01 10.0 0.02 533.0 1.0 72
27.00 UAL1420U27 0.01 -0.01 0.01 2.0 0.02 183.0 6.0 274
28.00 UAL1420U28 0.03 0.01 0.01 10.0 0.02 192.0 19.0 119
29.00 UAL1420U29 0.03 0.01 0.01 10.0 0.02 172.0 25.0 115
30.00 UAL1420U30 0.01 -0.01 0.01 47.0 0.02 238.0 1.0 1,287
31.00 UAL1420U31 0.01 0.00 0.02 5.0 0.02 221.0 3.0 870
32.00 UAL1420U32 0.01 0.00 0.01 12.0 0.02 215.0 1.0 1,354
33.00 UAL1420U33 0.02 0.01 0.02 127.0 0.02 231.0 5.0 1,141
34.00 UAL1420U34 0.01 -0.01 0.01 97.0 0.02 231.0 2.0 1,981
35.00 UAL1420U35 0.02 0.00 0.01 3.0 0.02 275.0 4.0 1,564
35.00 UAL1426U35 0.02 -0.01 0.02 1.0 0.03 275.0 12.0 189
36.00 UAL1420U36 0.01 0.00 0.01 10.0 0.03 508.0 2.0 2,383
36.00 UAL1426U36 0.03 0.00 0.01 10.0 0.03 173.0 10.0 31
36.50 UAL1426U36.5 0.10 0.00 0.01 10.0 0.06 1220.0 0.0 0
37.00 UAL1420U37 0.02 0.00 0.01 3.0 0.03 577.0 11.0 2,099
37.00 UAL1426U37 0.03 -0.01 0.01 10.0 0.04 996.0 12.0 126
37.50 UAL1426U37.5 0.20 0.19 0.01 10.0 0.06 1096.0 10.0 7
38.00 UAL1420U38 0.02 0.00 0.02 1.0 0.02 285.0 1.0 4,245
38.00 UAL1426U38 0.13 0.12 0.01 10.0 0.04 160.0 2.0 19
38.50 UAL1420U38.5 0.02 -0.01 0.01 55.0 0.03 498.0 28.0 46
38.50 UAL1426U38.5 0.04 0.03 0.01 61.0 0.06 305.0 1.0 20
39.00 UAL1420U39 0.01 0.00 0.01 20.0 0.01 57.0 62.0 11,903
39.00 UAL1426U39 0.06 0.05 0.01 80.0 0.06 900.0 2.0 54
39.50 UAL1420U39.5 0.05 0.02 0.01 46.0 0.03 341.0 355.0 371
39.50 UAL1426U39.5 0.17 0.16 0.01 167.0 0.07 899.0 2.0 2
40.00 UAL1420U40 0.02 0.01 0.01 15.0 0.02 68.0 62.0 24,254
40.00 UAL1426U40 0.06 0.05 0.01 215.0 0.07 771.0 1.0 79
40.50 UAL1420U40.5 0.02 -0.03 0.02 7.0 0.03 396.0 7.0 287
40.50 UAL1426U40.5 0.02 0.01 0.01 313.0 0.08 870.0 10.0 5
41.00 UAL1420U41 0.01 -0.01 0.02 4.0 0.03 328.0 1.0 2,846
41.00 UAL1426U41 0.05 0.00 0.03 44.0 0.07 473.0 10.0 232
41.50 UAL1420U41.5 0.08 -0.01 0.01 35.0 0.06 972.0 1.0 83
41.50 UAL1426U41.5 0.36 0.35 0.01 598.0 0.09 628.0 1.0 16
42.00 UAL1420U42 0.02 0.00 0.01 3.0 0.02 209.0 10.0 16,682
42.00 UAL1426U42 0.14 0.09 0.05 63.0 0.10 841.0 1.0 22
42.50 UAL1420U42.5 0.03 -0.04 0.01 32.0 0.05 941.0 1.0 66
42.50 UAL1426U42.5 0.14 0.12 0.04 413.0 0.10 721.0 1.0 11
43.00 UAL1420U43 0.03 0.01 0.01 26.0 0.03 768.0 2.0 5,593
43.00 UAL1426U43 0.07 -0.05 0.05 452.0 0.13 1029.0 6.0 24
43.50 UAL1420U43.5 0.01 0.00 0.01 10.0 0.05 1374.0 7.0 422
43.50 UAL1426U43.5 0.32 0.28 0.05 1013.0 0.15 996.0 5.0 19
44.00 UAL1420U44 0.01 0.00 0.01 31.0 0.05 1353.0 31.0 3,761
44.00 UAL1426U44 0.18 0.00 0.07 1051.0 0.17 744.0 21.0 451
44.50 UAL1420U44.5 0.04 0.03 0.01 10.0 0.05 1229.0 2.0 385
44.50 UAL1426U44.5 0.15 0.00 0.11 921.0 0.20 650.0 25.0 62
45.00 UAL1420U45 0.03 0.00 0.01 1.0 0.05 1212.0 21.0 5,073
45.00 UAL1426U45 0.22 0.00 0.15 1021.0 0.26 1126.0 5.0 93
45.50 UAL1420U45.5 0.06 0.00 0.01 483.0 0.05 1162.0 10.0 1,800
45.50 UAL1426U45.5 0.30 0.04 0.20 1185.0 0.29 171.0 10.0 165
46.00 UAL1420U46 0.03 -0.07 0.03 1.0 0.08 46.0 13.0 3,717
46.00 UAL1426U46 0.39 0.00 0.31 296.0 0.38 705.0 14.0 91
46.50 UAL1420U46.5 0.16 0.11 0.01 1516.0 0.09 1673.0 1.0 1,845
46.50 UAL1426U46.5 0.48 0.00 0.33 1947.0 0.52 1243.0 2.0 41
47.00 UAL1420U47 0.08 -0.06 0.08 10.0 0.11 56.0 114.0 2,769
47.00 UAL1426U47 0.56 0.10 0.53 18.0 0.65 1469.0 19.0 84
47.50 UAL1420U47.5 0.16 -0.03 0.08 1854.0 0.21 1511.0 2.0 984
47.50 UAL1426U47.5 0.73 0.06 0.67 477.0 0.82 1479.0 7.0 467
48.00 UAL1420U48 0.25 -0.06 0.23 659.0 0.28 589.0 150.0 2,246
48.00 UAL1426U48 0.84 0.00 0.85 303.0 0.93 195.0 183.0 265
48.50 UAL1420U48.5 0.44 0.01 0.40 684.0 0.45 35.0 25.0 2,384
48.50 UAL1426U48.5 1.14 0.05 0.90 2130.0 1.16 1029.0 6.0 1,006
49.00 UAL1420U49 0.69 0.00 0.64 617.0 0.71 78.0 31.0 6,468
49.00 UAL1426U49 1.35 0.00 1.29 392.0 1.40 51.0 129.0 368
49.50 UAL1420U49.5 0.82 0.00 0.96 29.0 1.06 124.0 172.0 359
49.50 UAL1426U49.5 1.46 0.00 1.33 2173.0 1.68 127.0 123.0 127
50.00 UAL1420U50 1.40 0.02 1.40 1.0 1.52 48.0 30.0 1,653
50.00 UAL1426U50 1.85 0.00 1.87 147.0 2.10 723.0 50.0 141
50.50 UAL1420U50.5 1.81 0.00 1.72 546.0 1.94 225.0 77.0 840
50.50 UAL1426U50.5 1.74 -0.42 2.19 724.0 2.38 210.0 17.0 77
51.00 UAL1420U51 2.09 0.00 2.16 716.0 2.44 967.0 21.0 610
51.00 UAL1426U51 2.05 -0.48 2.59 261.0 2.92 1462.0 52.0 56
51.50 UAL1420U51.5 3.00 0.35 2.66 488.0 2.94 771.0 10.0 298
51.50 UAL1426U51.5 2.87 -0.02 2.94 779.0 3.20 883.0 10.0 46
52.00 UAL1420U52 3.07 0.00 2.69 1217.0 3.60 1468.0 23.0 460
52.00 UAL1426U52 2.21 -0.79 3.25 1175.0 3.80 1348.0 6.0 31
52.50 UAL1420U52.5 3.50 0.00 3.10 1560.0 4.10 1502.0 11.0 442
52.50 UAL1426U52.5 3.50 0.25 3.45 1351.0 4.25 1103.0 7.0 55
53.00 UAL1420U53 4.03 0.00 3.60 1164.0 4.55 29.0 6.0 79
53.00 UAL1426U53 2.70 -1.00 3.80 1385.0 4.70 1069.0 50.0 56
53.50 UAL1420U53.5 4.40 0.00 4.20 900.0 5.10 1212.0 0.0 0
53.50 UAL1426U53.5 3.65 0.00 4.20 940.0 5.15 878.0 0.0 0
54.00 UAL1420U54 3.05 -1.10 4.65 794.0 5.60 743.0 12.0 11
54.00 UAL1426U54 4.05 0.00 4.70 800.0 5.65 1115.0 0.0 0
54.50 UAL1420U54.5 3.50 -1.10 5.15 737.0 6.05 23.0 11.0 11
54.50 UAL1426U54.5 4.25 -0.20 5.20 1261.0 6.15 1141.0 6.0 6
55.00 UAL1420U55 4.44 -0.66 5.65 849.0 6.60 863.0 60.0 156
55.00 UAL1426U55 4.75 -0.15 5.70 1176.0 6.65 1057.0 57.0 34
55.50 UAL1420U55.5 5.40 -0.10 6.15 808.0 7.10 751.0 62.0 51
55.50 UAL1426U55.5 5.35 0.00 6.25 705.0 7.10 1035.0 0.0 0
56.00 UAL1420U56 4.90 -1.10 6.65 867.0 7.60 753.0 10.0 10
56.00 UAL1426U56 5.80 0.00 6.70 687.0 7.60 1028.0 0.0 0
56.50 UAL1420U56.5 6.50 0.00 7.15 504.0 8.05 13.0 0.0 0
56.50 UAL1426U56.5 6.25 0.00 7.20 744.0 8.10 1041.0 0.0 0
57.00 UAL1420U57 6.65 0.00 7.65 505.0 8.55 13.0 0.0 0
57.00 UAL1426U57 6.70 0.00 7.65 705.0 8.60 1023.0 0.0 0
57.50 UAL1420U57.5 6.05 -1.15 8.15 672.0 9.05 16.0 16.0 79
57.50 UAL1426U57.5 7.25 0.00 8.15 705.0 9.10 1053.0 0.0 0
58.00 UAL1420U58 7.20 0.00 8.65 389.0 9.55 46.0 0.0 0
58.00 UAL1426U58 7.70 0.00 8.65 688.0 9.60 1028.0 0.0 0
58.50 UAL1420U58.5 7.75 0.00 9.15 487.0 10.10 712.0 0.0 0
58.50 UAL1426U58.5 8.20 0.00 9.15 743.0 10.10 960.0 0.0 0
60.00 UAL1420U60 14.15 4.75 10.60 497.0 11.60 944.0 50.0 102
60.00 UAL1426U60 9.70 0.00 10.60 719.0 11.60 936.0 0.0 0
65.00 UAL1420U65 19.00 4.70 15.60 823.0 16.55 37.0 43.0 59
65.00 UAL1426U65 14.30 0.00 15.60 478.0 16.60 369.0 0.0 0
70.00 UAL1420U70 24.25 5.05 20.60 673.0 21.75 709.0 6.0 26