United Continental Holdings Inc $47.20

up +0.23


31/7/2014 01:39 PM  |  NYSE : UAL  
Industries : Transportation / Major Airlines
Last Trade: 47.20
Trade Time: Jul 31 01:39 PM Eastern Daylight Time
Change: 0.23 (0.48 %)
Prev Close: 46.97
Open: 46.04
Bid: 47.19
Ask: 47.20
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 17%
Options:

Call Options: UAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 UAL1416H30 14.29 -1.86 16.20 1715.0 17.30 473.0 59.0 67
31.00 UAL1416H31 12.55 -2.60 15.25 1695.0 16.30 727.0 24.0 71
32.00 UAL1416H32 11.30 -2.85 14.25 1706.0 15.30 559.0 92.0 92
33.00 UAL1416H33 7.60 -5.55 13.25 1675.0 14.30 601.0 10.0 10
34.00 UAL1416H34 7.00 -5.15 12.25 1707.0 13.30 516.0 76.0 76
35.00 UAL1416H35 11.79 0.00 11.25 1704.0 12.30 456.0 13.0 165
36.00 UAL1416H36 8.30 -1.90 10.25 1723.0 11.35 687.0 10.0 73
37.00 UAL1416H37 10.00 0.80 8.70 1811.0 10.35 938.0 10.0 877
38.00 UAL1401H38 8.10 0.00 8.20 1893.0 9.30 523.0 0.0 0
38.00 UAL1416H38 7.90 -0.35 8.30 1741.0 9.35 903.0 9.0 1,535
38.50 UAL1401H38.5 8.10 0.50 7.80 1825.0 8.80 523.0 10.0 10
38.50 UAL1408H38.5 8.25 0.55 7.75 1454.0 8.85 869.0 32.0 32
38.50 UAL1422H38.5 7.85 0.00 7.95 1977.0 9.00 1041.0 0.0 0
38.50 UAL1429H38.5 7.95 0.00 8.05 1942.0 9.05 547.0 0.0 0
39.00 UAL1401H39 7.60 0.50 7.25 1831.0 8.30 581.0 8.0 10
39.00 UAL1408H39 7.20 0.00 7.25 868.0 8.35 467.0 0.0 0
39.00 UAL1416H39 8.74 1.39 7.45 1739.0 8.40 1009.0 5.0 562
39.00 UAL1422H39 8.30 0.90 8.10 1624.0 8.45 618.0 47.0 0
39.00 UAL1429H39 7.50 0.00 7.60 1019.0 8.60 523.0 0.0 0
39.50 UAL1401H39.5 7.20 0.60 6.70 1904.0 7.80 573.0 10.0 10
39.50 UAL1408H39.5 6.70 0.00 6.80 858.0 7.85 530.0 0.0 0
39.50 UAL1422H39.5 6.75 -0.20 7.05 2015.0 8.05 1075.0 5.0 5
39.50 UAL1429H39.5 7.05 0.00 6.55 1218.0 8.15 633.0 0.0 0
40.00 UAL1401H40 6.40 0.30 6.20 1905.0 7.30 538.0 8.0 0
40.00 UAL1408H40 6.20 0.00 6.30 859.0 7.35 555.0 0.0 0
40.00 UAL1416H40 6.97 0.00 6.90 1574.0 7.45 1148.0 1.0 2,008
40.00 UAL1422H40 7.00 0.50 7.10 659.0 7.60 587.0 6.0 0
40.00 UAL1429H40 6.60 0.00 6.70 2178.0 7.70 743.0 0.0 0
40.50 UAL1401H40.5 5.65 0.00 5.70 1081.0 6.80 431.0 0.0 0
40.50 UAL1408H40.5 5.75 0.00 5.80 935.0 6.85 525.0 0.0 0
40.50 UAL1416H40.5 6.20 0.00 6.45 1219.0 6.95 684.0 0.0 0
40.50 UAL1422H40.5 6.55 0.50 6.60 1934.0 7.15 1212.0 15.0 15
40.50 UAL1429H40.5 6.15 0.00 6.25 2187.0 7.25 746.0 0.0 0
41.00 UAL1401H41 5.40 0.25 5.20 1912.0 6.30 466.0 2.0 0
41.00 UAL1408H41 5.30 0.00 5.35 937.0 6.40 380.0 0.0 0
41.00 UAL1416H41 6.75 0.00 6.00 1810.0 6.50 911.0 1.0 970
41.00 UAL1422H41 6.45 0.85 6.25 833.0 6.65 1371.0 12.0 5
41.00 UAL1429H41 5.75 0.00 6.10 2146.0 6.80 887.0 0.0 0
41.50 UAL1401H41.5 4.65 0.00 4.70 1088.0 5.85 450.0 0.0 0
41.50 UAL1408H41.5 4.80 0.00 4.85 979.0 5.90 555.0 0.0 0
41.50 UAL1416H41.5 5.50 0.00 5.50 1962.0 6.05 1321.0 0.0 0
41.50 UAL1422H41.5 5.30 0.00 5.75 1134.0 6.20 831.0 0.0 0
41.50 UAL1429H41.5 5.30 0.00 4.90 2199.0 6.35 708.0 0.0 0
42.00 UAL1401H42 4.15 0.00 4.20 1079.0 5.30 488.0 0.0 0
42.00 UAL1408H42 4.90 0.55 3.85 634.0 5.40 506.0 10.0 10
42.00 UAL1416H42 4.90 -0.47 5.05 2019.0 5.60 1103.0 15.0 8,727
42.00 UAL1422H42 5.40 0.35 5.40 719.0 5.80 1278.0 3.0 3
42.00 UAL1429H42 5.00 0.00 4.50 2286.0 5.95 678.0 0.0 0
42.50 UAL1401H42.5 3.65 0.00 3.70 1075.0 4.80 515.0 0.0 0
42.50 UAL1408H42.5 3.90 0.00 3.60 1688.0 4.95 392.0 0.0 0
42.50 UAL1416H42.5 4.60 -0.15 4.65 2086.0 5.15 1001.0 7.0 7
42.50 UAL1422H42.5 4.75 0.00 4.80 2335.0 5.35 824.0 0.0 0
42.50 UAL1429H42.5 4.75 0.20 4.90 2230.0 5.55 742.0 5.0 21
43.00 UAL1401H43 3.20 0.00 3.25 1962.0 4.30 1096.0 0.0 0
43.00 UAL1408H43 3.35 -0.40 3.15 1411.0 4.50 762.0 10.0 0
43.00 UAL1416H43 3.80 -1.10 4.35 962.0 4.75 1427.0 35.0 2,202
43.00 UAL1422H43 4.55 0.00 4.40 2326.0 4.95 914.0 0.0 0
43.00 UAL1429H43 4.40 0.25 4.55 2167.0 5.15 772.0 31.0 24
43.50 UAL1401H43.5 4.00 1.26 2.77 1498.0 3.80 780.0 3.0 3
43.50 UAL1408H43.5 3.55 0.30 2.81 1756.0 4.05 664.0 6.0 6
43.50 UAL1416H43.5 5.00 1.20 3.95 1125.0 4.15 59.0 2.0 12
43.50 UAL1422H43.5 4.20 0.00 4.15 1420.0 4.55 1023.0 0.0 0
43.50 UAL1429H43.5 4.55 0.25 4.40 1243.0 4.75 820.0 2.0 64
44.00 UAL1401H44 2.47 0.18 2.09 2075.0 3.30 505.0 6.0 14
44.00 UAL1408H44 2.55 -0.42 2.42 1753.0 3.45 316.0 6.0 12
44.00 UAL1416H44 3.50 -0.30 3.60 817.0 3.75 433.0 12.0 5,503
44.00 UAL1422H44 3.75 0.00 3.80 793.0 3.95 63.0 0.0 0
44.00 UAL1429H44 3.65 0.05 3.95 2130.0 4.40 831.0 11.0 112
44.50 UAL1401H44.5 2.59 0.46 2.00 2100.0 2.80 648.0 19.0 171
44.50 UAL1408H44.5 3.75 1.04 2.18 1786.0 3.10 410.0 10.0 10
44.50 UAL1416H44.5 2.47 -0.53 3.15 1286.0 3.35 75.0 7.0 19
44.50 UAL1422H44.5 2.97 -0.43 3.50 379.0 3.80 839.0 7.0 6
44.50 UAL1429H44.5 3.15 -0.40 3.45 2088.0 4.05 923.0 28.0 34
45.00 UAL1401H45 1.27 -0.44 1.71 2262.0 2.32 772.0 11.0 259
45.00 UAL1408H45 1.78 -0.70 2.31 1849.0 2.77 819.0 5.0 10
45.00 UAL1416H45 2.25 -0.54 2.94 127.0 3.15 1037.0 77.0 2,389
45.00 UAL1422H45 2.79 -0.31 2.93 2128.0 3.45 862.0 5.0 5
45.00 UAL1429H45 3.70 0.45 2.82 2066.0 3.70 739.0 5.0 14
45.50 UAL1401H45.5 1.31 0.00 1.52 1755.0 1.85 1376.0 8.0 30
45.50 UAL1408H45.5 2.91 0.79 2.16 454.0 2.25 95.0 1.0 2
45.50 UAL1416H45.5 2.65 0.00 2.39 2104.0 2.79 1056.0 4.0 77
45.50 UAL1422H45.5 2.29 -0.27 2.66 2183.0 3.10 913.0 32.0 0
45.50 UAL1429H45.5 3.70 0.88 2.87 2084.0 3.35 786.0 7.0 7
46.00 UAL1401H46 0.60 -0.39 1.11 929.0 1.43 1396.0 28.0 220
46.00 UAL1408H46 1.26 -0.92 1.81 1031.0 2.05 976.0 10.0 22
46.00 UAL1416H46 2.26 -0.04 2.31 45.0 2.39 162.0 1426.0 7,563
46.00 UAL1422H46 2.03 -0.41 2.56 39.0 2.70 770.0 18.0 2
46.00 UAL1429H46 2.72 0.00 2.79 689.0 2.98 799.0 0.0 0
46.50 UAL1401H46.5 0.86 0.25 0.82 61.0 0.96 1074.0 93.0 154
46.50 UAL1408H46.5 1.60 0.11 1.51 1086.0 1.65 295.0 1.0 132
46.50 UAL1416H46.5 1.78 -0.23 2.02 276.0 2.08 13.0 41.0 181
46.50 UAL1422H46.5 2.12 0.05 2.27 187.0 2.36 282.0 15.0 36
46.50 UAL1429H46.5 2.31 0.00 2.41 1787.0 2.74 1273.0 0.0 0
47.00 UAL1401H47 0.31 -0.38 0.53 130.0 0.61 887.0 48.0 710
47.00 UAL1408H47 1.30 -0.14 1.25 625.0 1.35 272.0 15.0 85
47.00 UAL1416H47 1.62 -0.04 1.76 349.0 1.81 8.0 109.0 6,415
47.00 UAL1422H47 2.05 0.13 1.89 1242.0 2.11 398.0 25.0 26
47.00 UAL1429H47 2.05 -0.15 2.30 233.0 2.39 103.0 3.0 12
47.50 UAL1401H47.5 0.39 -0.07 0.32 70.0 0.36 37.0 52.0 179
47.50 UAL1408H47.5 1.12 0.12 1.04 453.0 1.11 170.0 27.0 1
47.50 UAL1416H47.5 1.32 -0.15 1.51 365.0 1.59 693.0 17.0 288
47.50 UAL1422H47.5 2.00 0.34 1.78 127.0 1.85 148.0 25.0 25
47.50 UAL1429H47.5 1.97 0.00 2.05 111.0 2.12 35.0 0.0 0
48.00 UAL1401H48 0.25 0.00 0.17 541.0 0.27 1166.0 40.0 156
48.00 UAL1408H48 0.85 -0.12 0.84 170.0 0.89 79.0 41.0 115
48.00 UAL1416H48 1.30 0.04 1.26 123.0 1.34 1050.0 142.0 2,820
48.00 UAL1422H48 1.42 -0.05 1.57 25.0 1.63 141.0 8.0 143
48.00 UAL1429H48 1.35 -0.27 1.60 2379.0 1.98 910.0 2.0 3
48.50 UAL1401H48.5 0.07 -0.13 0.02 2874.0 0.15 758.0 3.0 25
48.50 UAL1408H48.5 0.56 -0.01 0.65 873.0 0.72 132.0 22.0 0
48.50 UAL1416H48.5 0.81 -0.27 1.11 154.0 1.16 104.0 39.0 125
48.50 UAL1422H48.5 1.27 -0.03 1.40 51.0 1.45 106.0 3.0 48
48.50 UAL1429H48.5 1.70 0.00 1.56 1740.0 1.79 984.0 2.0 3
49.00 UAL1401H49 0.20 0.11 0.04 226.0 0.09 720.0 1.0 614
49.00 UAL1408H49 0.34 -0.13 0.53 238.0 0.58 200.0 1.0 33
49.00 UAL1416H49 0.96 0.00 0.93 29.0 0.97 36.0 91.0 3,115
49.00 UAL1422H49 1.18 -0.03 1.20 88.0 1.29 746.0 3.0 67
49.00 UAL1429H49 1.53 0.00 1.01 2410.0 1.59 797.0 2.0 39
49.50 UAL1401H49.5 0.03 -0.03 0.02 93.0 0.06 222.0 4.0 45
49.50 UAL1408H49.5 0.51 0.00 0.43 289.0 0.48 286.0 10.0 11
49.50 UAL1416H49.5 0.54 -0.25 0.77 166.0 0.86 1360.0 3.0 180
49.50 UAL1422H49.5 1.02 0.04 1.04 112.0 1.10 236.0 5.0 1
49.50 UAL1429H49.5 1.08 0.00 1.14 2421.0 1.41 810.0 0.0 0
50.00 UAL1401H50 0.18 0.14 0.04 304.0 0.05 550.0 25.0 91
50.00 UAL1408H50 0.33 -0.04 0.32 405.0 0.36 60.0 1.0 139
50.00 UAL1416H50 0.68 0.02 0.65 165.0 0.70 231.0 56.0 7,666
50.00 UAL1422H50 0.74 -0.10 0.93 10.0 1.00 489.0 5.0 5
50.00 UAL1429H50 0.94 0.00 0.93 27.0 1.24 760.0 0.0 0
50.50 UAL1401H50.5 0.30 0.27 0.03 312.0 0.06 664.0 1.0 2
50.50 UAL1408H50.5 0.25 0.00 0.10 2372.0 0.31 908.0 2.0 39
50.50 UAL1416H50.5 0.34 -0.21 0.48 2924.0 0.59 601.0 3.0 126
50.50 UAL1422H50.5 0.93 0.18 0.80 20.0 0.86 274.0 14.0 7
50.50 UAL1429H50.5 1.04 0.00 0.83 2574.0 1.10 296.0 12.0 19
51.00 UAL1401H51 0.23 0.22 0.01 124.0 0.05 258.0 15.0 15
51.00 UAL1408H51 0.24 0.06 0.08 2466.0 0.24 404.0 222.0 222
51.00 UAL1416H51 0.41 -0.05 0.41 2075.0 0.53 1049.0 1.0 447
51.00 UAL1422H51 1.01 0.35 0.67 32.0 0.76 858.0 10.0 10
51.00 UAL1429H51 0.91 0.00 0.56 2718.0 0.98 791.0 1.0 14
51.50 UAL1401H51.5 0.02 0.01 0.01 39.0 0.05 216.0 1.0 1
51.50 UAL1408H51.5 0.27 0.12 0.09 2240.0 0.19 541.0 20.0 20
51.50 UAL1416H51.5 0.41 -0.05 0.38 80.0 0.42 80.0 7.0 74
51.50 UAL1422H51.5 0.78 0.21 0.59 658.0 0.65 149.0 10.0 10
51.50 UAL1429H51.5 0.63 -0.02 0.59 2760.0 0.85 497.0 10.0 15
52.00 UAL1401H52 0.01 0.00 0.01 37.0 0.05 452.0 0.0 0
52.00 UAL1408H52 0.12 -0.01 0.04 553.0 0.14 47.0 6.0 23
52.00 UAL1416H52 0.21 -0.07 0.21 3014.0 0.37 462.0 4.0 105
52.00 UAL1422H52 0.42 0.00 0.49 977.0 0.57 384.0 0.0 0
52.00 UAL1429H52 0.49 -0.09 0.47 2638.0 0.75 110.0 102.0 16
52.50 UAL1401H52.5 0.01 0.00 0.01 25.0 0.05 457.0 0.0 0
52.50 UAL1408H52.5 0.18 0.10 0.08 1233.0 0.12 152.0 2.0 12
52.50 UAL1416H52.5 0.29 -0.01 0.27 69.0 0.32 920.0 113.0 1,785
52.50 UAL1422H52.5 0.48 0.11 0.24 2982.0 0.49 583.0 28.0 29
52.50 UAL1429H52.5 0.69 0.18 0.45 22.0 0.66 53.0 11.0 11
53.00 UAL1401H53 0.01 0.00 0.01 10.0 0.05 622.0 116.0 116
53.00 UAL1408H53 0.12 0.04 0.02 2413.0 0.09 134.0 7.0 17
53.00 UAL1416H53 0.19 -0.09 0.16 3051.0 0.27 923.0 11.0 83
53.00 UAL1422H53 0.52 0.19 0.23 3010.0 0.42 673.0 7.0 25
53.00 UAL1429H53 0.59 0.00 0.31 2790.0 0.58 170.0 20.0 64
53.50 UAL1401H53.5 0.01 0.00 0.01 10.0 0.05 637.0 100.0 101
53.50 UAL1408H53.5 0.11 0.06 0.01 2412.0 0.08 301.0 7.0 26
53.50 UAL1416H53.5 0.18 -0.01 0.14 2824.0 0.23 821.0 15.0 17
53.50 UAL1422H53.5 0.42 0.15 0.20 3017.0 0.36 470.0 2.0 2
53.50 UAL1429H53.5 0.51 0.10 0.28 2795.0 0.54 667.0 29.0 27
54.00 UAL1401H54 0.09 0.00 0.01 21.0 0.05 462.0 0.0 0
54.00 UAL1408H54 0.08 0.05 0.01 2528.0 0.08 666.0 12.0 53
54.00 UAL1416H54 0.19 0.04 0.08 3075.0 0.19 839.0 81.0 79
54.00 UAL1422H54 0.24 0.00 0.22 2986.0 0.31 364.0 0.0 0
54.00 UAL1429H54 0.36 0.00 0.29 2835.0 0.46 204.0 0.0 0
54.50 UAL1401H54.5 0.10 0.00 0.01 10.0 0.05 475.0 0.0 0
54.50 UAL1408H54.5 0.06 0.02 0.01 2259.0 0.07 586.0 6.0 6
54.50 UAL1416H54.5 0.11 -0.02 0.07 3084.0 0.16 781.0 1.0 0
54.50 UAL1422H54.5 0.22 0.00 0.16 2920.0 0.27 170.0 0.0 0
54.50 UAL1429H54.5 0.43 0.00 0.31 2158.0 0.41 359.0 1.0 6
55.00 UAL1401H55 0.10 0.00 0.01 222.0 0.05 478.0 0.0 0
55.00 UAL1408H55 0.05 0.00 0.05 1.0 0.07 597.0 6.0 6
55.00 UAL1416H55 0.08 -0.06 0.07 3010.0 0.14 744.0 10.0 1,081
55.00 UAL1422H55 0.19 0.00 0.13 2968.0 0.23 132.0 0.0 0
55.00 UAL1429H55 0.47 0.17 0.22 2887.0 0.37 426.0 136.0 103
57.50 UAL1401H57.5 0.05 -0.01 0.01 17.0 0.05 474.0 1.0 1

Put Options: UAL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 UAL1416T30 0.02 0.01 0.01 23.0 0.06 321.0 10.0 254
31.00 UAL1416T31 0.01 0.00 0.01 10.0 0.03 54.0 4.0 312
32.00 UAL1416T32 0.04 0.03 0.01 3.0 0.04 67.0 1.0 922
33.00 UAL1416T33 0.03 0.02 0.01 48.0 0.04 82.0 8.0 260
34.00 UAL1416T34 0.03 0.02 0.01 468.0 0.05 21.0 12.0 489
35.00 UAL1416T35 0.06 0.01 0.04 1.0 0.08 376.0 9.0 3,565
36.00 UAL1416T36 0.07 0.02 0.05 1.0 0.07 523.0 22.0 343
37.00 UAL1416T37 0.12 0.05 0.05 165.0 0.11 855.0 3.0 1,832
38.00 UAL1401T38 0.01 -0.10 0.01 15.0 0.06 758.0 158.0 158
38.00 UAL1416T38 0.12 0.03 0.06 768.0 0.11 597.0 5.0 3,748
38.50 UAL1401T38.5 0.03 -0.07 0.01 412.0 0.09 1384.0 105.0 130
38.50 UAL1408T38.5 0.05 0.00 0.03 543.0 0.11 1006.0 10.0 10
38.50 UAL1422T38.5 0.10 0.00 0.20 77.0 0.31 1097.0 0.0 0
38.50 UAL1429T38.5 0.25 0.00 0.26 137.0 0.38 1036.0 1.0 3
39.00 UAL1401T39 0.01 -0.11 0.02 313.0 0.09 1273.0 100.0 100
39.00 UAL1408T39 0.05 0.00 0.04 541.0 0.12 1038.0 0.0 0
39.00 UAL1416T39 0.14 0.01 0.10 641.0 0.15 804.0 23.0 1,019
39.00 UAL1422T39 0.26 0.12 0.22 151.0 0.34 1162.0 3.0 2
39.00 UAL1429T39 0.21 0.00 0.29 153.0 0.43 1234.0 0.0 0
39.50 UAL1401T39.5 0.11 0.00 0.03 288.0 0.09 1356.0 0.0 0
39.50 UAL1408T39.5 0.07 0.00 0.05 452.0 0.13 1007.0 39.0 39
39.50 UAL1422T39.5 0.17 0.00 0.26 83.0 0.38 1192.0 0.0 0
39.50 UAL1429T39.5 0.28 0.00 0.33 409.0 0.46 1040.0 0.0 0
40.00 UAL1401T40 0.07 -0.06 0.01 532.0 0.07 981.0 2.0 2
40.00 UAL1408T40 0.10 0.00 0.07 136.0 0.12 836.0 2.0 19
40.00 UAL1416T40 0.19 0.00 0.14 894.0 0.22 1046.0 25.0 2,748
40.00 UAL1422T40 0.19 0.00 0.29 70.0 0.43 1455.0 0.0 0
40.00 UAL1429T40 0.41 0.08 0.38 379.0 0.55 1514.0 100.0 2
40.50 UAL1401T40.5 0.04 -0.08 0.02 504.0 0.07 959.0 10.0 18
40.50 UAL1408T40.5 0.24 0.17 0.09 55.0 0.16 1070.0 13.0 13
40.50 UAL1416T40.5 0.24 0.10 0.17 840.0 0.25 1082.0 3.0 5
40.50 UAL1422T40.5 0.38 0.00 0.33 64.0 0.48 1412.0 8.0 33
40.50 UAL1429T40.5 0.31 0.00 0.43 421.0 0.59 1379.0 0.0 0
41.00 UAL1401T41 0.14 0.00 0.01 323.0 0.10 1152.0 0.0 0
41.00 UAL1408T41 0.09 0.00 0.11 51.0 0.19 1168.0 0.0 0
41.00 UAL1416T41 0.22 -0.02 0.21 333.0 0.24 48.0 28.0 2,114
41.00 UAL1422T41 0.52 0.24 0.36 820.0 0.49 1175.0 1.0 6
41.00 UAL1429T41 0.37 0.00 0.49 552.0 0.68 1597.0 0.0 0
41.50 UAL1401T41.5 0.03 -0.02 0.01 54.0 0.09 1283.0 1.0 9
41.50 UAL1408T41.5 0.31 0.20 0.12 260.0 0.24 1593.0 14.0 19
41.50 UAL1416T41.5 0.32 0.08 0.24 1084.0 0.32 1049.0 1.0 57
41.50 UAL1422T41.5 0.37 0.00 0.42 699.0 0.53 1054.0 0.0 0
41.50 UAL1429T41.5 0.60 0.17 0.56 742.0 0.81 1630.0 5.0 5
42.00 UAL1401T42 0.17 0.05 0.01 83.0 0.08 986.0 15.0 7
42.00 UAL1408T42 0.15 0.00 0.15 239.0 0.25 1317.0 1.0 62
42.00 UAL1416T42 0.33 -0.04 0.29 1132.0 0.36 950.0 10.0 1,473
42.00 UAL1422T42 0.55 0.09 0.47 1001.0 0.54 36.0 5.0 65
42.00 UAL1429T42 0.68 0.00 0.63 669.0 0.78 974.0 1.0 6
42.50 UAL1401T42.5 0.10 0.00 0.01 88.0 0.09 1003.0 1.0 1
42.50 UAL1408T42.5 0.33 0.18 0.18 405.0 0.29 1463.0 30.0 55
42.50 UAL1416T42.5 0.40 -0.05 0.39 14.0 0.41 5.0 65.0 80
42.50 UAL1422T42.5 0.53 0.00 0.57 135.0 0.62 160.0 0.0 0
42.50 UAL1429T42.5 1.02 0.34 0.74 185.0 1.03 1690.0 1.0 0
43.00 UAL1401T43 0.11 0.08 0.02 74.0 0.08 1010.0 2.0 100
43.00 UAL1408T43 0.27 0.02 0.22 404.0 0.29 1112.0 1.0 49
43.00 UAL1416T43 0.43 -0.03 0.45 46.0 0.48 10.0 310.0 1,876
43.00 UAL1422T43 0.88 0.26 0.66 156.0 0.80 1312.0 2.0 9
43.00 UAL1429T43 1.00 0.22 0.84 386.0 1.11 1695.0 6.0 8
43.50 UAL1401T43.5 0.13 0.11 0.03 42.0 0.12 1610.0 1.0 63
43.50 UAL1408T43.5 0.37 -0.03 0.26 1122.0 0.31 10.0 2.0 52
43.50 UAL1416T43.5 0.62 -0.08 0.50 1211.0 0.58 448.0 16.0 45
43.50 UAL1422T43.5 0.94 0.21 0.75 362.0 0.81 37.0 6.0 18
43.50 UAL1429T43.5 1.29 0.40 0.93 946.0 1.33 1907.0 1.0 56
44.00 UAL1401T44 0.12 0.08 0.04 27.0 0.11 1380.0 15.0 671
44.00 UAL1408T44 0.49 0.16 0.32 476.0 0.38 41.0 15.0 138
44.00 UAL1416T44 0.68 0.05 0.60 1388.0 0.68 235.0 14.0 2,887
44.00 UAL1422T44 1.03 0.18 0.87 210.0 0.94 213.0 12.0 0
44.00 UAL1429T44 1.10 0.00 1.08 868.0 1.48 1928.0 1.0 1
44.50 UAL1401T44.5 0.10 -0.04 0.04 93.0 0.14 1667.0 10.0 158
44.50 UAL1408T44.5 0.46 -0.04 0.40 1196.0 0.48 210.0 1.0 56
44.50 UAL1416T44.5 0.98 0.18 0.75 428.0 0.80 186.0 5.0 65
44.50 UAL1422T44.5 0.97 0.00 1.02 67.0 1.22 1793.0 0.0 0
44.50 UAL1429T44.5 1.49 0.37 1.21 514.0 1.61 1866.0 10.0 10
45.00 UAL1401T45 0.21 0.04 0.07 449.0 0.14 1092.0 18.0 1,143
45.00 UAL1408T45 0.76 0.19 0.50 1131.0 0.58 77.0 36.0 206
45.00 UAL1416T45 0.96 0.00 0.85 1453.0 0.96 1191.0 16.0 2,823
45.00 UAL1422T45 1.38 0.26 1.15 129.0 1.33 1403.0 1.0 495
45.00 UAL1429T45 1.75 0.44 1.37 416.0 1.76 1935.0 1.0 7
45.50 UAL1401T45.5 0.34 0.15 0.10 453.0 0.14 66.0 27.0 442
45.50 UAL1408T45.5 0.89 0.28 0.64 1104.0 0.71 79.0 15.0 3
45.50 UAL1416T45.5 1.10 -0.12 1.10 53.0 1.15 23.0 52.0 176
45.50 UAL1422T45.5 1.29 0.00 1.29 963.0 1.49 1196.0 0.0 0
45.50 UAL1429T45.5 2.31 0.78 1.53 1060.0 1.80 1590.0 2.0 2
46.00 UAL1401T46 0.53 0.12 0.17 513.0 0.24 1138.0 21.0 171
46.00 UAL1408T46 1.15 0.31 0.81 531.0 0.89 104.0 3.0 61
46.00 UAL1416T46 1.32 0.05 1.18 1458.0 1.29 539.0 29.0 1,705
46.00 UAL1422T46 1.72 0.21 1.53 211.0 1.61 217.0 11.0 11
46.00 UAL1429T46 2.13 0.39 1.73 545.0 1.95 1272.0 5.0 6
46.50 UAL1401T46.5 0.40 -0.09 0.27 1545.0 0.39 1295.0 7.0 269
46.50 UAL1408T46.5 1.29 0.22 1.01 29.0 1.06 36.0 36.0 56
46.50 UAL1416T46.5 1.88 0.43 1.43 582.0 1.53 1062.0 23.0 570
46.50 UAL1422T46.5 2.13 0.42 1.71 332.0 1.79 43.0 1.0 1
46.50 UAL1429T46.5 1.89 0.00 1.94 1287.0 2.20 1145.0 0.0 0
47.00 UAL1401T47 0.55 -0.15 0.48 551.0 0.55 8.0 17.0 137
47.00 UAL1408T47 1.29 0.04 1.24 245.0 1.29 7.0 82.0 208
47.00 UAL1416T47 1.70 -0.41 1.66 529.0 1.73 5.0 62.0 424
47.00 UAL1422T47 2.29 0.30 1.91 1012.0 2.08 877.0 1.0 1
47.00 UAL1429T47 2.29 0.07 2.22 589.0 2.35 41.0 1.0 1
47.50 UAL1401T47.5 1.13 0.00 0.75 17.0 0.83 37.0 58.0 131
47.50 UAL1408T47.5 1.94 0.00 1.49 77.0 1.56 236.0 1.0 32
47.50 UAL1416T47.5 1.68 -0.24 1.92 373.0 2.03 1209.0 199.0 446
47.50 UAL1422T47.5 2.20 0.00 2.16 949.0 2.30 10.0 0.0 0
47.50 UAL1429T47.5 3.40 0.91 2.42 1502.0 2.56 10.0 5.0 5
48.00 UAL1401T48 1.72 0.46 1.09 225.0 1.18 42.0 60.0 73
48.00 UAL1408T48 1.95 0.11 1.81 245.0 1.89 184.0 8.0 14
48.00 UAL1416T48 2.70 0.50 2.23 422.0 2.31 661.0 1.0 305
48.00 UAL1422T48 2.85 0.32 2.51 486.0 2.62 102.0 2.0 2
48.00 UAL1429T48 2.73 0.00 2.68 1488.0 3.10 1693.0 0.0 0
48.50 UAL1401T48.5 1.34 0.00 1.39 1295.0 1.76 835.0 2.0 86
48.50 UAL1408T48.5 2.19 0.00 2.15 63.0 2.23 111.0 0.0 0
48.50 UAL1416T48.5 2.57 0.00 2.54 174.0 2.70 1030.0 2.0 88
48.50 UAL1422T48.5 2.80 0.00 2.72 1860.0 2.95 343.0 0.0 0
48.50 UAL1429T48.5 3.50 0.50 3.00 1675.0 3.25 949.0 10.0 1
49.00 UAL1401T49 3.15 1.40 1.83 1152.0 2.23 1218.0 4.0 85
49.00 UAL1408T49 3.00 0.45 2.48 171.0 2.58 239.0 44.0 23
49.00 UAL1416T49 3.10 0.19 2.87 172.0 3.05 1116.0 5.0 130
49.00 UAL1422T49 3.10 0.00 3.10 1105.0 3.40 1207.0 0.0 0
49.00 UAL1429T49 3.85 0.65 3.30 141.0 4.10 1527.0 47.0 53
49.50 UAL1401T49.5 1.98 0.00 2.26 1391.0 3.10 606.0 0.0 0
49.50 UAL1408T49.5 2.95 0.00 2.87 131.0 3.05 793.0 0.0 0
49.50 UAL1416T49.5 3.15 0.00 3.20 655.0 3.45 1292.0 0.0 0
49.50 UAL1422T49.5 3.50 0.05 3.45 1503.0 3.70 1140.0 14.0 0
49.50 UAL1429T49.5 3.85 0.20 3.65 1103.0 4.80 1456.0 14.0 13
50.00 UAL1401T50 3.55 0.00 2.77 1857.0 3.25 747.0 1.0 15
50.00 UAL1408T50 3.60 0.30 3.10 873.0 3.80 1378.0 4.0 6
50.00 UAL1416T50 4.27 0.00 3.45 2071.0 3.80 1031.0 3.0 178
50.00 UAL1422T50 4.20 0.40 3.85 672.0 4.55 1536.0 18.0 18
50.00 UAL1429T50 4.40 0.45 3.95 1366.0 5.15 1428.0 16.0 16
50.50 UAL1401T50.5 4.25 0.00 3.25 1115.0 4.30 993.0 3.0 8
50.50 UAL1408T50.5 3.50 0.00 3.50 836.0 4.25 1353.0 0.0 0
50.50 UAL1416T50.5 4.00 0.00 3.90 656.0 4.20 1477.0 0.0 0
50.50 UAL1422T50.5 4.25 0.00 4.20 1148.0 4.85 1480.0 0.0 0
50.50 UAL1429T50.5 5.10 0.00 4.35 1040.0 5.60 1378.0 7.0 14
51.00 UAL1401T51 3.30 0.00 3.75 997.0 4.80 559.0 0.0 0
51.00 UAL1408T51 5.35 1.80 3.95 1041.0 4.65 1258.0 26.0 28
51.00 UAL1416T51 4.00 -0.40 4.35 1416.0 4.60 916.0 191.0 205
51.00 UAL1422T51 4.60 0.00 4.60 784.0 5.30 1470.0 0.0 0
51.00 UAL1429T51 4.35 -0.20 4.70 1297.0 6.00 1353.0 108.0 107
51.50 UAL1401T51.5 3.70 0.00 4.25 751.0 5.30 595.0 0.0 0
51.50 UAL1408T51.5 5.85 1.90 4.40 1073.0 5.15 1262.0 9.0 13
51.50 UAL1416T51.5 6.00 1.20 4.75 309.0 5.05 1371.0 7.0 7
51.50 UAL1422T51.5 5.05 0.00 4.90 894.0 5.70 1365.0 0.0 0
51.50 UAL1429T51.5 5.95 1.00 5.05 1170.0 6.45 1330.0 87.0 105
52.00 UAL1401T52 6.25 2.05 4.70 520.0 5.80 334.0 13.0 0
52.00 UAL1408T52 6.30 1.90 4.85 895.0 5.90 583.0 6.0 6
52.00 UAL1416T52 6.70 1.50 5.10 1379.0 5.60 1373.0 41.0 41
52.00 UAL1422T52 5.00 -0.45 5.40 673.0 6.60 660.0 6.0 25
52.00 UAL1429T52 6.70 1.45 5.50 976.0 6.85 760.0 1.0 5
52.50 UAL1401T52.5 4.70 0.00 5.25 391.0 6.30 334.0 0.0 0
52.50 UAL1408T52.5 6.25 1.40 5.35 971.0 6.35 1121.0 5.0 5
52.50 UAL1416T52.5 6.10 0.45 5.55 1356.0 6.05 1399.0 25.0 100
52.50 UAL1422T52.5 5.45 -0.20 5.85 494.0 7.15 1295.0 420.0 420
52.50 UAL1429T52.5 5.70 0.00 5.90 664.0 7.30 1294.0 0.0 0
53.00 UAL1401T53 5.15 0.00 5.70 471.0 6.80 339.0 0.0 0
53.00 UAL1408T53 5.30 0.00 5.80 450.0 6.85 526.0 0.0 0
53.00 UAL1416T53 7.40 1.30 5.95 1348.0 6.50 980.0 5.0 46
53.00 UAL1422T53 5.95 0.00 6.15 1219.0 7.65 1329.0 0.0 0
53.00 UAL1429T53 6.85 1.05 6.30 813.0 7.25 1299.0 7.0 25
53.50 UAL1401T53.5 7.15 1.45 6.25 535.0 7.30 669.0 7.0 4
53.50 UAL1408T53.5 5.75 0.00 6.30 352.0 7.35 581.0 0.0 0
53.50 UAL1416T53.5 7.60 1.05 6.45 1196.0 6.95 1200.0 10.0 10
53.50 UAL1422T53.5 6.30 0.00 6.60 1212.0 8.10 1322.0 0.0 0
53.50 UAL1429T53.5 7.70 1.45 6.75 1097.0 7.70 1227.0 251.0 251
54.00 UAL1401T54 6.15 0.00 6.70 492.0 7.80 328.0 0.0 0
54.00 UAL1408T54 6.25 0.00 6.80 323.0 7.85 559.0 0.0 0
54.00 UAL1416T54 8.05 1.05 6.90 1718.0 7.40 1074.0 3.0 11
54.00 UAL1422T54 6.55 0.00 7.00 1385.0 8.55 1233.0 0.0 0
54.00 UAL1429T54 8.10 1.40 7.20 1140.0 8.65 1221.0 27.0 29
54.50 UAL1401T54.5 6.65 0.00 7.20 467.0 8.30 300.0 0.0 0
54.50 UAL1408T54.5 7.90 1.10 7.25 489.0 8.35 998.0 10.0 10
54.50 UAL1416T54.5 8.55 1.05 7.35 1272.0 7.90 1164.0 10.0 10
54.50 UAL1422T54.5 8.45 1.45 7.50 1211.0 9.05 1246.0 45.0 45
54.50 UAL1429T54.5 7.15 0.00 7.60 1128.0 8.60 1236.0 0.0 0
55.00 UAL1401T55 8.35 1.25 7.70 492.0 8.80 318.0 1.0 0
55.00 UAL1408T55 7.25 0.00 7.75 829.0 8.85 518.0 0.0 0
55.00 UAL1416T55 9.40 1.45 7.85 1401.0 8.90 1079.0 2.0 46
55.00 UAL1422T55 7.50 0.00 7.95 1016.0 8.95 1109.0 0.0 0
55.00 UAL1429T55 9.10 1.50 8.05 962.0 9.60 1177.0 40.0 40
57.50 UAL1401T57.5 8.95 0.00 10.20 567.0 11.30 538.0 0.0 0
Trading Center