United Continental Holdings Inc $47.61

down -0.71


29/8/2014 04:00 PM  |  NYSE : UAL  
Industries : Transportation / Major Airlines
Last Trade: 47.61
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: -0.71 (-1.47 %)
Prev Close: 48.32
Open: 48.15
Bid: 47.61
Ask: 48.12
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 45%
Options:

Call Options: UAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 UAL1420I21 18.70 -7.65 26.10 741.0 26.95 146.0 2.0 53
23.00 UAL1420I23 21.65 -2.55 24.10 973.0 24.95 87.0 26.0 240
24.00 UAL1420I24 20.50 -2.90 23.20 853.0 23.95 101.0 3.0 23
25.00 UAL1420I25 22.40 0.00 22.20 1020.0 22.90 167.0 20.0 20
26.00 UAL1420I26 19.95 -1.45 21.15 1041.0 21.95 141.0 48.0 119
27.00 UAL1420I27 19.10 -1.30 20.05 1054.0 20.95 101.0 10.0 37
28.00 UAL1420I28 17.85 -1.65 19.20 985.0 20.10 196.0 8.0 9
29.00 UAL1420I29 16.20 -2.30 18.20 1353.0 19.10 659.0 10.0 10
30.00 UAL1420I30 17.60 0.15 17.20 1343.0 18.15 746.0 3.0 326
31.00 UAL1420I31 14.95 -1.55 16.20 1329.0 17.10 709.0 27.0 27
32.00 UAL1420I32 14.00 -1.50 15.20 1288.0 16.10 692.0 80.0 100
33.00 UAL1405I33 14.45 0.00 14.15 1595.0 14.85 264.0 0.0 0
33.00 UAL1420I33 9.85 -4.65 14.20 1257.0 15.10 310.0 2.0 8
34.00 UAL1405I34 13.50 0.00 12.70 1001.0 14.95 455.0 0.0 0
34.00 UAL1420I34 12.80 -0.70 13.25 1466.0 14.15 904.0 16.0 81
35.00 UAL1405I35 12.50 0.00 11.70 967.0 13.95 454.0 0.0 0
35.00 UAL1412I35 12.45 0.00 12.25 1389.0 12.95 368.0 0.0 0
35.00 UAL1420I35 13.00 0.50 12.25 1447.0 13.15 895.0 69.0 312
35.00 UAL1426I35 12.60 0.00 12.15 991.0 14.20 626.0 0.0 0
36.00 UAL1405I36 11.45 0.00 10.70 967.0 12.95 454.0 0.0 0
36.00 UAL1412I36 11.55 0.00 11.15 1062.0 11.90 295.0 0.0 0
36.00 UAL1420I36 12.70 1.15 11.25 1451.0 11.90 454.0 14.0 435
36.00 UAL1426I36 12.80 1.20 11.20 990.0 12.70 693.0 3.0 5
36.50 UAL1426I36.5 7.45 -3.65 10.70 979.0 12.35 632.0 10.0 10
37.00 UAL1405I37 10.50 0.00 10.20 1073.0 10.85 205.0 0.0 0
37.00 UAL1412I37 10.55 0.00 10.25 1066.0 10.95 382.0 0.0 0
37.00 UAL1420I37 11.85 1.30 10.25 1457.0 10.95 584.0 10.0 136
37.00 UAL1426I37 10.65 0.00 8.95 653.0 11.75 510.0 0.0 0
37.50 UAL1426I37.5 6.60 -3.50 9.60 1006.0 11.75 739.0 2.0 2
38.00 UAL1405I38 9.50 0.00 8.70 419.0 10.85 498.0 0.0 0
38.00 UAL1412I38 9.55 0.00 9.20 655.0 9.95 432.0 0.0 0
38.00 UAL1420I38 10.56 0.21 9.30 729.0 9.95 559.0 22.0 1,838
38.00 UAL1426I38 6.20 -3.40 9.25 1001.0 10.95 659.0 17.0 17
38.50 UAL1405I38.5 11.05 2.05 8.70 1666.0 10.10 1015.0 19.0 35
38.50 UAL1420I38.5 9.10 0.00 8.80 1071.0 9.45 472.0 0.0 0
38.50 UAL1426I38.5 5.85 -3.35 8.75 997.0 10.45 739.0 8.0 9
39.00 UAL1405I39 4.55 -3.95 8.20 1613.0 9.60 1027.0 178.0 111
39.00 UAL1412I39 6.25 -2.30 8.30 1445.0 8.95 329.0 16.0 63
39.00 UAL1420I39 8.58 -0.02 8.35 1461.0 8.95 479.0 1.0 265
39.00 UAL1426I39 6.00 -2.65 8.40 1014.0 9.75 755.0 3.0 3
39.50 UAL1405I39.5 6.20 -1.80 7.70 1660.0 8.35 251.0 10.0 45
39.50 UAL1412I39.5 8.05 0.00 7.80 1020.0 8.45 184.0 0.0 0
39.50 UAL1420I39.5 8.15 0.00 7.85 1105.0 8.50 456.0 0.0 0
39.50 UAL1426I39.5 5.20 -3.05 7.80 1040.0 9.25 733.0 52.0 54
40.00 UAL1405I40 3.92 -3.58 7.25 1673.0 7.95 478.0 11.0 92
40.00 UAL1412I40 5.30 -2.30 7.30 1457.0 8.15 1047.0 24.0 90
40.00 UAL1420I40 7.35 -0.60 7.55 1023.0 7.95 275.0 3.0 2,955
40.00 UAL1426I40 5.30 -2.45 7.45 963.0 8.80 768.0 16.0 18
40.50 UAL1405I40.5 3.85 -3.15 6.75 1686.0 7.40 301.0 1.0 89
40.50 UAL1412I40.5 7.10 0.00 6.80 1041.0 7.45 174.0 0.0 0
40.50 UAL1420I40.5 7.65 0.00 6.90 1097.0 7.50 441.0 0.0 0
40.50 UAL1426I40.5 5.95 -1.35 6.95 1019.0 8.30 766.0 6.0 66
41.00 UAL1405I41 8.60 2.10 6.25 1674.0 6.90 360.0 16.0 26
41.00 UAL1412I41 3.10 -3.55 6.35 1486.0 7.00 368.0 8.0 7
41.00 UAL1420I41 7.79 0.59 6.45 1486.0 6.90 91.0 30.0 2,627
41.00 UAL1426I41 5.85 -1.00 6.55 1153.0 7.75 932.0 1.0 54
41.50 UAL1405I41.5 6.15 0.10 5.75 1692.0 6.50 845.0 17.0 46
41.50 UAL1412I41.5 6.15 0.00 5.85 1041.0 6.50 196.0 0.0 0
41.50 UAL1420I41.5 6.70 0.00 6.00 1114.0 6.55 360.0 0.0 0
41.50 UAL1426I41.5 5.15 -1.25 6.10 1138.0 7.40 979.0 7.0 28
42.00 UAL1405I42 4.55 -1.00 5.25 1649.0 5.90 358.0 854.0 862
42.00 UAL1412I42 4.77 -0.93 5.40 689.0 6.00 347.0 7.0 27
42.00 UAL1420I42 5.85 -0.75 5.85 68.0 6.00 49.0 4.0 12,931
42.00 UAL1426I42 5.10 -1.15 5.65 1145.0 6.95 990.0 9.0 21
42.50 UAL1405I42.5 5.90 0.85 4.80 1685.0 5.40 353.0 16.0 72
42.50 UAL1412I42.5 5.85 0.00 4.95 1483.0 5.55 345.0 10.0 22
42.50 UAL1420I42.5 5.95 0.00 5.40 53.0 5.65 1019.0 0.0 0
42.50 UAL1426I42.5 5.74 -0.01 5.25 1137.0 5.95 770.0 7.0 171
43.00 UAL1405I43 3.74 -0.86 4.30 1698.0 4.95 484.0 19.0 37
43.00 UAL1412I43 5.15 0.40 4.50 1655.0 5.10 887.0 12.0 14
43.00 UAL1420I43 4.78 -0.89 4.90 1119.0 5.10 164.0 14.0 5,300
43.00 UAL1426I43 5.45 0.10 4.80 1236.0 6.05 982.0 10.0 168
43.50 UAL1405I43.5 5.09 0.99 3.85 688.0 4.45 389.0 2.0 113
43.50 UAL1412I43.5 4.80 0.45 4.05 1669.0 4.65 929.0 1.0 323
43.50 UAL1420I43.5 4.95 0.00 4.45 1576.0 4.80 895.0 0.0 0
43.50 UAL1426I43.5 5.35 0.65 4.40 1186.0 5.60 1002.0 5.0 6
44.00 UAL1405I44 4.57 0.92 3.35 1706.0 4.00 549.0 6.0 133
44.00 UAL1412I44 4.81 0.91 3.60 1700.0 4.20 864.0 5.0 137
44.00 UAL1420I44 4.83 0.18 4.10 217.0 4.35 1165.0 4.0 4,846
44.00 UAL1426I44 4.90 0.35 4.00 1162.0 5.15 1006.0 8.0 165
44.50 UAL1405I44.5 4.42 1.17 2.98 1226.0 3.50 636.0 6.0 147
44.50 UAL1412I44.5 3.55 0.00 3.20 1716.0 3.75 781.0 10.0 27
44.50 UAL1420I44.5 4.80 0.70 3.60 1645.0 4.00 937.0 2.0 2
44.50 UAL1426I44.5 4.25 0.35 3.65 1200.0 4.75 1033.0 5.0 317
45.00 UAL1405I45 3.00 -0.47 2.52 879.0 3.05 583.0 4.0 142
45.00 UAL1412I45 3.34 0.24 2.96 1609.0 3.35 776.0 5.0 22
45.00 UAL1420I45 3.15 -0.84 3.30 1450.0 3.50 669.0 58.0 11,622
45.00 UAL1426I45 4.61 1.01 3.30 1229.0 4.35 1030.0 7.0 10
45.50 UAL1405I45.5 3.60 0.60 2.37 1277.0 2.59 1008.0 24.0 26
45.50 UAL1412I45.5 1.26 -1.73 2.61 1605.0 2.91 493.0 20.0 22
45.50 UAL1420I45.5 3.52 0.07 3.00 21.0 3.20 1241.0 1.0 7
45.50 UAL1426I45.5 4.10 0.70 3.20 203.0 3.60 340.0 7.0 7
46.00 UAL1405I46 1.95 -0.80 1.97 1548.0 2.23 1323.0 75.0 38
46.00 UAL1412I46 3.09 0.59 2.34 438.0 2.45 61.0 2.0 39
46.00 UAL1420I46 2.54 -0.81 2.66 5.0 2.74 156.0 38.0 6,280
46.00 UAL1426I46 3.92 0.57 2.68 1210.0 3.30 1058.0 5.0 26
46.50 UAL1405I46.5 1.55 -0.62 1.58 1880.0 1.73 97.0 24.0 24
46.50 UAL1412I46.5 2.60 0.00 1.87 1798.0 2.20 784.0 2.0 39
46.50 UAL1420I46.5 2.96 0.00 2.33 105.0 2.43 179.0 22.0 40
46.50 UAL1426I46.5 3.50 0.81 2.47 1034.0 2.80 598.0 2.0 13
47.00 UAL1405I47 1.20 -0.55 1.31 166.0 1.50 1404.0 15.0 173
47.00 UAL1412I47 2.21 0.00 1.70 413.0 1.88 1177.0 22.0 185
47.00 UAL1420I47 2.17 -0.40 2.05 5.0 2.13 167.0 207.0 6,991
47.00 UAL1426I47 3.35 0.77 2.22 1039.0 2.54 609.0 1.0 23
47.50 UAL1405I47.5 1.05 -0.50 1.03 48.0 1.08 26.0 4455.0 127
47.50 UAL1412I47.5 2.07 0.16 1.39 1900.0 1.53 174.0 5.0 52
47.50 UAL1420I47.5 1.73 -0.55 1.78 115.0 1.86 219.0 16.0 348
47.50 UAL1426I47.5 2.61 0.22 2.01 700.0 2.23 1083.0 6.0 561
48.00 UAL1405I48 0.75 -0.56 0.79 161.0 0.87 249.0 27.0 189
48.00 UAL1412I48 1.25 -0.43 1.22 11.0 1.28 129.0 23.0 72
48.00 UAL1420I48 1.66 -0.34 1.56 2.0 1.61 147.0 582.0 16,837
48.00 UAL1426I48 2.20 0.00 1.70 828.0 1.90 167.0 5.0 62
48.50 UAL1405I48.5 0.65 -0.30 0.60 48.0 0.66 27.0 4630.0 5,029
48.50 UAL1412I48.5 0.93 -0.45 1.00 125.0 1.07 260.0 5.0 73
48.50 UAL1420I48.5 1.36 -0.39 1.33 211.0 1.39 105.0 1415.0 1,112
48.50 UAL1426I48.5 1.70 -0.24 1.46 1345.0 1.73 667.0 10.0 27
49.00 UAL1405I49 0.43 -0.37 0.44 82.0 0.50 108.0 90.0 176
49.00 UAL1412I49 0.87 -0.17 0.73 2081.0 0.88 116.0 1.0 70
49.00 UAL1420I49 1.20 -0.26 1.16 10.0 1.20 83.0 683.0 17,682
49.00 UAL1426I49 1.36 -0.16 1.27 1214.0 1.53 569.0 1.0 45
49.50 UAL1405I49.5 0.31 -0.31 0.32 128.0 0.41 1109.0 5.0 99
49.50 UAL1412I49.5 0.98 0.00 0.64 1475.0 0.74 482.0 2.0 123
49.50 UAL1420I49.5 1.49 0.25 0.98 54.0 1.08 1174.0 26.0 5,483
49.50 UAL1426I49.5 1.39 -0.09 1.12 1127.0 1.44 1325.0 5.0 5
50.00 UAL1405I50 0.26 -0.20 0.23 164.0 0.28 108.0 30.0 85
50.00 UAL1412I50 0.54 -0.24 0.52 1218.0 0.59 130.0 9.0 142
50.00 UAL1420I50 0.86 -0.23 0.84 5.0 0.88 6.0 1035.0 34,599
50.00 UAL1426I50 0.99 -0.23 1.01 1060.0 1.17 601.0 7.0 101
50.50 UAL1405I50.5 0.57 0.26 0.15 902.0 0.22 787.0 8.0 226
50.50 UAL1412I50.5 0.45 -0.21 0.44 141.0 0.48 55.0 6.0 57
50.50 UAL1420I50.5 0.72 -0.23 0.69 208.0 0.77 1048.0 6.0 1,373
50.50 UAL1426I50.5 0.90 -0.19 0.91 94.0 1.03 475.0 118.0 73
51.00 UAL1405I51 0.14 -0.17 0.11 834.0 0.17 626.0 2.0 65
51.00 UAL1412I51 0.37 -0.14 0.35 32.0 0.39 113.0 12.0 76
51.00 UAL1420I51 0.62 -0.16 0.58 84.0 0.63 545.0 15.0 993
51.00 UAL1426I51 1.07 0.17 0.73 975.0 0.98 1246.0 1.0 40
51.50 UAL1405I51.5 0.28 0.17 0.08 786.0 0.14 248.0 9.0 23
51.50 UAL1412I51.5 0.30 -0.11 0.26 911.0 0.34 607.0 18.0 96
51.50 UAL1420I51.5 0.49 -0.21 0.47 421.0 0.55 1066.0 25.0 810
51.50 UAL1426I51.5 1.04 0.31 0.63 977.0 0.81 994.0 9.0 14
52.00 UAL1405I52 0.09 -0.01 0.06 122.0 0.11 467.0 13.0 40
52.00 UAL1412I52 0.60 0.31 0.21 924.0 0.28 491.0 1.0 89
52.00 UAL1420I52 0.41 -0.16 0.36 897.0 0.44 41.0 44.0 599
52.00 UAL1426I52 0.75 0.00 0.54 1097.0 0.81 1464.0 1.0 51
52.50 UAL1405I52.5 0.10 0.00 0.05 32.0 0.09 12.0 20.0 106
52.50 UAL1412I52.5 0.41 0.19 0.17 539.0 0.25 1033.0 42.0 161
52.50 UAL1420I52.5 0.36 -0.13 0.34 41.0 0.37 60.0 136.0 18,323
52.50 UAL1426I52.5 0.50 -0.14 0.51 49.0 0.64 1093.0 5.0 56
53.00 UAL1405I53 0.05 -0.05 0.02 267.0 0.06 232.0 34.0 69
53.00 UAL1412I53 0.38 0.20 0.13 416.0 0.20 886.0 11.0 121
53.00 UAL1420I53 0.30 -0.08 0.28 82.0 0.31 28.0 48.0 220
53.00 UAL1426I53 0.80 0.31 0.39 825.0 0.63 1021.0 15.0 47
53.50 UAL1405I53.5 0.57 0.54 0.01 278.0 0.05 263.0 51.0 13
53.50 UAL1412I53.5 0.43 0.28 0.11 238.0 0.17 825.0 27.0 112
54.00 UAL1405I54 0.12 0.10 0.01 51.0 0.04 189.0 1.0 4
54.00 UAL1412I54 0.12 0.01 0.08 453.0 0.14 631.0 39.0 194
54.50 UAL1405I54.5 0.09 0.08 0.01 1.0 0.04 366.0 5.0 22
55.00 UAL1405I55 0.14 0.13 0.01 516.0 0.04 332.0 2.0 13
55.00 UAL1412I55 0.07 0.02 0.05 169.0 0.09 109.0 12.0 466
55.00 UAL1420I55 0.15 -0.06 0.13 367.0 0.17 349.0 59.0 19,034
55.50 UAL1405I55.5 0.07 0.00 0.00 0.0 0.03 73.0 0.0 0
56.00 UAL1405I56 0.00 0.00 0.00 0.0 0.03 47.0 0.0 0
56.50 UAL1405I56.5 0.00 0.00 0.00 0.0 0.03 70.0 0.0 0
57.00 UAL1405I57 0.06 0.00 0.00 0.0 0.03 67.0 0.0 0
57.50 UAL1405I57.5 0.06 0.00 0.01 90.0 0.07 318.0 0.0 0
57.50 UAL1412I57.5 0.08 0.06 0.01 260.0 0.06 497.0 30.0 30
57.50 UAL1420I57.5 0.06 -0.06 0.06 32.0 0.10 263.0 30.0 1,890
60.00 UAL1405I60 0.00 0.00 0.00 0.0 0.07 329.0 0.0 0
60.00 UAL1420I60 0.04 0.01 0.01 193.0 0.06 651.0 4.0 20,272
62.50 UAL1405I62.5 0.05 0.00 0.00 0.0 0.11 608.0 0.0 0
65.00 UAL1420I65 0.02 0.01 0.01 5.0 0.02 37.0 2.0 3,549
70.00 UAL1420I70 0.02 0.00 0.01 52.0 0.04 151.0 2.0 2,329

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 0.02 64.0 10.0 511
23.00 UAL1420U23 0.03 0.01 0.01 10.0 0.02 48.0 1.0 17
24.00 UAL1420U24 0.07 0.04 0.01 36.0 0.02 40.0 17.0 182
25.00 UAL1420U25 0.02 -0.01 0.01 51.0 0.02 51.0 1.0 131
26.00 UAL1420U26 0.02 -0.01 0.01 10.0 0.02 64.0 46.0 45
27.00 UAL1420U27 0.02 -0.01 0.01 2.0 0.03 51.0 32.0 264
28.00 UAL1420U28 0.03 0.00 0.01 10.0 0.03 51.0 78.0 95
29.00 UAL1420U29 0.02 -0.01 0.01 51.0 0.03 51.0 16.0 72
30.00 UAL1420U30 0.02 0.00 0.02 15.0 0.04 37.0 21.0 1,286
31.00 UAL1420U31 0.04 -0.04 0.01 8.0 0.04 180.0 2.0 888
32.00 UAL1420U32 0.01 -0.09 0.01 62.0 0.04 110.0 6.0 1,356
33.00 UAL1405U33 0.01 -0.01 0.01 405.0 0.12 907.0 16.0 32
33.00 UAL1420U33 0.01 -0.04 0.01 31.0 0.04 66.0 2.0 1,103
34.00 UAL1405U34 0.01 -0.05 0.01 38.0 0.12 903.0 13.0 73
34.00 UAL1420U34 0.05 0.01 0.02 60.0 0.06 464.0 6.0 1,950
35.00 UAL1405U35 0.01 -0.01 0.01 174.0 0.12 898.0 61.0 252
35.00 UAL1412U35 0.02 0.00 0.02 270.0 0.14 1115.0 0.0 0
35.00 UAL1420U35 0.05 -0.01 0.04 5.0 0.05 40.0 42.0 1,677
35.00 UAL1426U35 0.10 0.05 0.04 432.0 0.17 787.0 3.0 169
36.00 UAL1405U36 0.01 -0.02 0.01 10.0 0.02 36.0 56.0 56
36.00 UAL1412U36 0.07 0.00 0.01 1126.0 0.09 842.0 10.0 82
36.00 UAL1420U36 0.04 -0.02 0.03 42.0 0.07 373.0 3.0 2,565
36.00 UAL1426U36 0.12 0.05 0.06 406.0 0.19 842.0 1.0 26
36.50 UAL1426U36.5 0.09 0.00 0.05 890.0 0.21 868.0 0.0 0
37.00 UAL1405U37 0.01 0.00 0.01 721.0 0.11 858.0 16.0 166
37.00 UAL1412U37 0.07 0.02 0.04 51.0 0.09 700.0 120.0 125
37.00 UAL1420U37 0.08 0.00 0.05 89.0 0.09 650.0 28.0 2,251
37.00 UAL1426U37 0.15 0.05 0.09 303.0 0.21 817.0 200.0 128
37.50 UAL1426U37.5 0.20 0.08 0.08 489.0 0.22 837.0 10.0 7
38.00 UAL1405U38 0.00 0.00 0.01 10.0 0.10 956.0 0.0 0
38.00 UAL1412U38 0.06 0.00 0.05 4.0 0.08 468.0 283.0 320
38.00 UAL1420U38 0.09 -0.01 0.09 10.0 0.10 16.0 54.0 11,010
38.00 UAL1426U38 0.15 0.02 0.09 1065.0 0.21 845.0 1.0 21
38.50 UAL1405U38.5 0.06 0.05 0.01 61.0 0.03 16.0 2.0 31
38.50 UAL1420U38.5 0.11 0.04 0.09 555.0 0.13 724.0 2.0 15
38.50 UAL1426U38.5 0.34 0.19 0.12 524.0 0.24 853.0 4.0 23
39.00 UAL1405U39 0.06 0.05 0.01 72.0 0.04 102.0 2.0 42
39.00 UAL1412U39 0.07 0.00 0.07 44.0 0.14 233.0 150.0 220
39.00 UAL1420U39 0.13 0.00 0.11 28.0 0.13 2.0 17.0 11,738
39.00 UAL1426U39 0.20 0.03 0.15 371.0 0.26 868.0 3.0 66
39.50 UAL1405U39.5 0.12 0.11 0.02 36.0 0.05 493.0 3.0 10
39.50 UAL1412U39.5 0.18 0.10 0.08 63.0 0.14 751.0 2.0 193
39.50 UAL1420U39.5 0.12 0.00 0.12 669.0 0.16 468.0 0.0 0
39.50 UAL1426U39.5 0.19 0.00 0.16 807.0 0.26 596.0 0.0 2
40.00 UAL1405U40 0.05 0.02 0.02 125.0 0.06 468.0 17.0 41
40.00 UAL1412U40 0.16 0.07 0.09 60.0 0.18 1016.0 8.0 293
40.00 UAL1420U40 0.18 0.02 0.14 21.0 0.17 59.0 48.0 24,753
40.00 UAL1426U40 0.26 0.05 0.20 405.0 0.28 470.0 20.0 102
40.50 UAL1405U40.5 0.08 0.07 0.02 218.0 0.11 1207.0 8.0 21
40.50 UAL1412U40.5 0.19 0.09 0.07 1399.0 0.20 1107.0 1.0 479
40.50 UAL1420U40.5 0.19 0.02 0.16 282.0 0.21 714.0 3.0 27
40.50 UAL1426U40.5 0.44 0.20 0.22 923.0 0.33 641.0 1.0 1
41.00 UAL1405U41 0.05 0.03 0.02 316.0 0.11 1150.0 2.0 54
41.00 UAL1412U41 0.22 0.11 0.12 45.0 0.19 868.0 6.0 110
41.00 UAL1420U41 0.24 0.05 0.20 1.0 0.22 234.0 13.0 3,151
41.00 UAL1426U41 0.28 0.00 0.28 217.0 0.35 487.0 11.0 126
41.50 UAL1405U41.5 0.05 -0.03 0.03 45.0 0.07 400.0 45.0 53
41.50 UAL1412U41.5 0.45 0.33 0.09 2446.0 0.22 982.0 10.0 79
41.50 UAL1420U41.5 0.26 0.06 0.22 264.0 0.26 400.0 1.0 23
41.50 UAL1426U41.5 0.36 0.06 0.29 853.0 0.42 648.0 1.0 16
42.00 UAL1405U42 0.15 0.11 0.05 42.0 0.09 646.0 10.0 54
42.00 UAL1412U42 0.25 0.10 0.12 2200.0 0.25 1150.0 1.0 16
42.00 UAL1420U42 0.27 0.00 0.26 378.0 0.30 109.0 44.0 16,920
42.00 UAL1426U42 0.42 0.06 0.32 1226.0 0.47 631.0 4.0 20
42.50 UAL1405U42.5 0.12 0.07 0.05 478.0 0.11 825.0 4.0 46
42.50 UAL1412U42.5 0.26 0.08 0.13 2584.0 0.25 1074.0 100.0 222
42.50 UAL1420U42.5 0.36 0.04 0.31 301.0 0.35 226.0 1.0 49
42.50 UAL1426U42.5 0.43 0.02 0.43 777.0 0.55 824.0 24.0 12
43.00 UAL1405U43 0.10 -0.01 0.07 288.0 0.11 845.0 38.0 84
43.00 UAL1412U43 0.27 0.06 0.18 2290.0 0.29 1100.0 76.0 33
43.00 UAL1420U43 0.39 0.05 0.37 272.0 0.41 31.0 46.0 4,800
43.00 UAL1426U43 0.58 0.08 0.51 480.0 0.60 424.0 10.0 10
43.50 UAL1405U43.5 0.12 0.03 0.10 48.0 0.13 298.0 92.0 91
43.50 UAL1412U43.5 0.63 0.39 0.25 2079.0 0.34 1066.0 16.0 16
43.50 UAL1420U43.5 0.47 0.08 0.43 721.0 0.54 1341.0 9.0 177
43.50 UAL1426U43.5 0.64 0.10 0.59 491.0 0.69 498.0 16.0 19
44.00 UAL1405U44 0.16 0.04 0.13 41.0 0.15 26.0 146.0 366
44.00 UAL1412U44 0.37 0.08 0.33 204.0 0.40 1067.0 10.0 36
44.00 UAL1420U44 0.54 0.06 0.54 13.0 0.57 87.0 187.0 3,918
44.00 UAL1426U44 0.70 0.08 0.71 49.0 0.77 54.0 600.0 50
44.50 UAL1405U44.5 0.23 0.00 0.16 633.0 0.23 1327.0 4.0 150
44.50 UAL1412U44.5 0.43 0.08 0.39 1785.0 0.44 10.0 14.0 42
44.50 UAL1420U44.5 0.67 0.11 0.60 1246.0 0.67 52.0 9.0 425
44.50 UAL1426U44.5 0.84 0.07 0.82 163.0 0.91 307.0 32.0 15
45.00 UAL1405U45 0.23 0.03 0.23 24.0 0.26 132.0 93.0 88
45.00 UAL1412U45 0.55 0.13 0.49 436.0 0.54 26.0 14.0 137
45.00 UAL1420U45 0.80 0.18 0.76 12.0 0.79 52.0 142.0 5,130
45.00 UAL1426U45 1.02 0.20 0.90 1236.0 1.07 853.0 2.0 63
45.50 UAL1405U45.5 0.33 0.07 0.30 47.0 0.34 59.0 6.0 32
45.50 UAL1412U45.5 0.62 0.09 0.59 728.0 0.67 152.0 12.0 51
45.50 UAL1420U45.5 0.95 0.22 0.84 2104.0 0.94 555.0 22.0 606
45.50 UAL1426U45.5 1.02 0.00 1.08 616.0 1.31 1301.0 8.0 20
46.00 UAL1405U46 0.47 0.11 0.40 16.0 0.42 1.0 30.0 968
46.00 UAL1412U46 0.75 0.01 0.76 11.0 0.80 24.0 21.0 38
46.00 UAL1420U46 1.07 0.19 1.01 1868.0 1.09 48.0 247.0 2,714
46.00 UAL1426U46 1.33 0.00 1.23 741.0 1.46 1227.0 4.0 46
46.50 UAL1405U46.5 0.55 0.03 0.50 2307.0 0.58 38.0 97.0 134
46.50 UAL1412U46.5 0.76 0.00 0.87 1812.0 0.98 230.0 25.0 36
46.50 UAL1420U46.5 1.20 0.14 1.24 1.0 1.28 19.0 1003.0 903
46.50 UAL1426U46.5 1.26 0.00 1.43 583.0 1.69 1295.0 0.0 0
47.00 UAL1405U47 0.70 0.12 0.71 29.0 0.77 253.0 115.0 399
47.00 UAL1412U47 1.14 0.25 1.05 452.0 1.17 175.0 1.0 170
47.00 UAL1420U47 1.62 0.42 1.44 24.0 1.48 48.0 29.0 2,699
47.00 UAL1426U47 1.50 0.08 1.60 924.0 1.85 1157.0 3.0 14
47.50 UAL1405U47.5 0.87 0.12 0.92 36.0 0.99 229.0 131.0 256
47.50 UAL1412U47.5 1.26 0.18 1.34 1.0 1.40 149.0 1.0 56
47.50 UAL1420U47.5 1.38 0.00 1.67 20.0 1.71 29.0 18.0 742
47.50 UAL1426U47.5 1.75 0.01 1.85 903.0 2.07 1121.0 6.0 14
48.00 UAL1405U48 1.17 0.17 1.17 55.0 1.23 45.0 71.0 603
48.00 UAL1412U48 1.41 -0.04 1.58 161.0 1.65 66.0 12.0 30
48.00 UAL1420U48 1.91 0.28 1.92 141.0 1.97 48.0 136.0 1,661
48.00 UAL1426U48 2.01 0.00 2.16 46.0 2.26 289.0 20.0 22
48.50 UAL1405U48.5 1.52 0.11 1.38 1905.0 1.57 221.0 39.0 765
48.50 UAL1412U48.5 1.81 0.25 1.78 1890.0 1.95 23.0 2.0 126
48.50 UAL1420U48.5 1.82 -0.03 2.19 334.0 2.26 170.0 10.0 570
48.50 UAL1426U48.5 2.22 0.11 2.37 807.0 2.75 552.0 6.0 6
49.00 UAL1405U49 1.80 0.22 1.69 1061.0 1.90 100.0 77.0 83
49.00 UAL1412U49 1.89 0.00 2.19 87.0 2.26 40.0 44.0 74
49.00 UAL1420U49 2.70 0.57 2.50 193.0 2.58 164.0 40.0 1,915
49.00 UAL1426U49 3.35 1.05 2.65 996.0 2.89 669.0 5.0 5
49.50 UAL1405U49.5 1.85 0.10 2.16 124.0 2.27 51.0 20.0 85
49.50 UAL1412U49.5 2.47 0.26 2.42 1348.0 2.62 115.0 2.0 44
49.50 UAL1420U49.5 2.56 0.15 2.71 2341.0 3.15 1892.0 5.0 15
49.50 UAL1426U49.5 2.85 0.26 2.96 733.0 3.40 1439.0 1.0 28
50.00 UAL1405U50 2.39 0.29 2.38 1340.0 2.68 70.0 2.0 66
50.00 UAL1412U50 2.41 0.00 2.88 59.0 3.10 993.0 0.0 0
50.00 UAL1420U50 2.89 0.16 3.15 1199.0 3.30 313.0 10.0 767
50.00 UAL1426U50 2.87 -0.03 3.30 750.0 3.80 704.0 10.0 26
50.50 UAL1405U50.5 2.58 0.14 2.69 1544.0 3.15 259.0 3.0 27
50.50 UAL1412U50.5 6.85 4.16 3.15 1580.0 3.70 1279.0 32.0 33
50.50 UAL1420U50.5 3.05 0.00 3.40 1599.0 3.75 1123.0 22.0 20
50.50 UAL1426U50.5 3.45 0.00 3.55 1222.0 4.15 909.0 4.0 18
51.00 UAL1405U51 2.94 0.09 3.15 1891.0 3.60 462.0 5.0 84
51.00 UAL1412U51 3.10 0.00 3.40 1750.0 4.15 948.0 0.0 0
51.00 UAL1420U51 3.35 0.05 3.80 1354.0 4.30 1296.0 5.0 8
51.00 UAL1426U51 3.70 0.00 3.90 1151.0 4.55 921.0 16.0 11
51.50 UAL1405U51.5 6.25 3.05 3.15 1730.0 4.40 788.0 2.0 21
51.50 UAL1412U51.5 8.80 5.30 3.85 1772.0 4.60 1048.0 5.0 11
51.50 UAL1420U51.5 3.65 0.00 4.20 1365.0 4.65 1223.0 0.0 0
51.50 UAL1426U51.5 3.95 0.05 4.05 1264.0 4.95 843.0 7.0 19
52.00 UAL1405U52 4.65 1.05 3.60 1709.0 4.90 831.0 18.0 63
52.00 UAL1412U52 8.60 4.70 3.85 1736.0 5.05 1087.0 1.0 1
52.00 UAL1420U52 5.15 0.40 4.65 1451.0 4.95 937.0 2.0 4
52.00 UAL1426U52 4.85 0.55 4.75 885.0 5.35 876.0 10.0 10
52.50 UAL1405U52.5 4.55 0.45 4.10 1694.0 5.40 747.0 15.0 16
52.50 UAL1412U52.5 9.75 5.55 4.25 1709.0 5.50 1015.0 25.0 79
52.50 UAL1420U52.5 4.40 -0.10 5.00 1665.0 5.35 859.0 3.0 231
52.50 UAL1426U52.5 4.75 0.10 4.60 1235.0 5.75 774.0 17.0 38
53.00 UAL1405U53 5.38 0.83 5.25 989.0 5.60 272.0 30.0 0
53.00 UAL1412U53 9.50 4.85 4.70 705.0 5.95 678.0 1.0 1
53.00 UAL1420U53 4.90 0.00 5.45 1626.0 5.80 842.0 0.0 0
53.00 UAL1426U53 8.10 3.00 5.00 1219.0 6.20 753.0 5.0 5
53.50 UAL1405U53.5 8.55 3.55 5.05 1702.0 6.35 695.0 56.0 56
53.50 UAL1412U53.5 5.15 0.00 5.15 1149.0 6.45 499.0 0.0 0
54.00 UAL1405U54 4.70 -0.80 5.45 1678.0 6.85 706.0 16.0 84
54.00 UAL1412U54 5.55 0.00 5.60 1128.0 6.90 443.0 0.0 0
54.50 UAL1405U54.5 9.10 3.10 5.95 1689.0 7.35 661.0 38.0 64
55.00 UAL1405U55 6.10 -0.40 6.45 1667.0 7.80 698.0 16.0 26
55.00 UAL1412U55 11.90 5.35 6.55 1475.0 7.90 659.0 26.0 27
55.00 UAL1420U55 7.10 0.45 7.30 1291.0 7.85 945.0 10.0 157
55.50 UAL1405U55.5 0.00 0.00 7.00 873.0 8.30 531.0 0.0 0
56.00 UAL1405U56 7.50 0.00 7.45 786.0 8.85 602.0 0.0 0
56.50 UAL1405U56.5 0.00 0.00 7.95 410.0 9.30 141.0 0.0 0
57.00 UAL1405U57 8.45 0.00 8.45 383.0 9.85 141.0 0.0 0
57.50 UAL1405U57.5 8.90 0.00 8.95 360.0 10.35 213.0 0.0 0
57.50 UAL1412U57.5 9.00 0.00 9.00 646.0 10.35 689.0 0.0 0
57.50 UAL1420U57.5 11.80 2.80 9.45 1447.0 10.40 790.0 47.0 79
60.00 UAL1405U60 0.00 0.00 10.95 112.0 14.05 112.0 0.0 0
60.00 UAL1420U60 14.15 2.65 12.00 1461.0 12.85 801.0 50.0 135
62.50 UAL1405U62.5 0.00 0.00 13.80 775.0 15.35 78.0 0.0 0
65.00 UAL1420U65 19.00 2.55 16.60 1469.0 18.00 799.0 43.0 210
70.00 UAL1420U70 24.25 2.80 21.20 1021.0 22.95 141.0 6.0 26
Trading Center