$47.29 0.00 (0.00%) United Continental Holdings Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 47.29
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 47.29
Open: 45.65
Bid: 47.00
Ask: 47.80
Options:

Call Options: UAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 UAL1424J29 16.55 0.00 16.55 1161.0 18.75 879.0 0.0 0
29.00 UAL1431J29 13.85 -2.65 16.50 1070.0 18.80 769.0 10.0 10
30.00 UAL1424J30 15.60 0.00 15.60 810.0 17.75 822.0 0.0 0
30.00 UAL1431J30 15.55 0.00 15.55 747.0 17.75 720.0 0.0 0
31.00 UAL1424J31 14.65 0.00 14.65 798.0 16.85 771.0 0.0 0
31.00 UAL1431J31 12.00 -2.50 14.50 1108.0 16.85 826.0 12.0 12
32.00 UAL1424J32 13.55 0.00 13.55 695.0 15.85 684.0 0.0 0
32.00 UAL1431J32 13.55 0.00 13.55 806.0 15.85 824.0 0.0 0
33.00 UAL1424J33 12.50 0.00 12.50 826.0 14.80 829.0 0.0 0
33.00 UAL1431J33 12.60 0.00 12.60 845.0 14.90 842.0 0.0 0
34.00 UAL1424J34 11.50 0.00 11.50 817.0 13.75 781.0 0.0 0
34.00 UAL1431J34 11.65 0.00 11.65 844.0 13.90 845.0 0.0 0
35.00 UAL1424J35 10.50 0.00 10.50 810.0 12.85 844.0 0.0 0
35.00 UAL1431J35 10.75 0.00 10.75 845.0 12.90 818.0 0.0 0
35.50 UAL1424J35.5 10.00 0.00 10.00 539.0 12.30 469.0 0.0 0
36.00 UAL1424J36 9.50 0.00 9.50 831.0 11.80 827.0 0.0 0
36.00 UAL1431J36 9.10 -0.65 9.75 1124.0 11.90 821.0 45.0 45
36.50 UAL1424J36.5 9.00 0.00 9.00 548.0 11.25 298.0 0.0 0
37.00 UAL1424J37 8.50 0.00 8.50 846.0 10.80 845.0 0.0 0
37.00 UAL1431J37 8.90 0.00 8.90 893.0 10.90 853.0 0.0 0
37.50 UAL1424J37.5 8.05 0.00 8.05 533.0 10.30 367.0 0.0 0
38.00 UAL1424J38 7.55 0.00 7.55 818.0 9.75 777.0 0.0 0
38.00 UAL1431J38 7.85 0.00 7.85 898.0 9.90 827.0 0.0 0
38.50 UAL1424J38.5 7.05 0.00 7.05 605.0 9.25 281.0 0.0 0
39.00 UAL1424J39 3.55 -3.05 6.60 1139.0 8.85 823.0 20.0 20
39.00 UAL1431J39 4.95 -2.05 7.00 1194.0 9.00 882.0 3.0 2
39.50 UAL1424J39.5 6.10 0.00 6.10 652.0 8.25 184.0 0.0 0
40.00 UAL1424J40 2.80 -2.85 5.65 1160.0 7.80 809.0 14.0 75
40.50 UAL1424J40.5 5.82 0.00 5.55 1215.0 7.30 1094.0 60.0 81
40.50 UAL1431J40.5 4.40 -1.55 5.95 1273.0 7.45 1021.0 10.0 22
41.00 UAL1424J41 4.62 -0.38 5.00 1142.0 6.80 843.0 1.0 30
41.00 UAL1431J41 4.35 -1.75 6.10 1227.0 7.15 1214.0 20.0 45
41.50 UAL1424J41.5 5.90 0.00 4.45 1172.0 6.35 831.0 3.0 39
41.50 UAL1431J41.5 4.10 -1.75 5.85 1209.0 6.65 1142.0 2.0 13
42.00 UAL1424J42 4.45 0.00 4.45 1502.0 5.85 1192.0 130.0 95
42.00 UAL1431J42 5.85 0.00 5.60 839.0 6.05 244.0 5.0 74
42.50 UAL1424J42.5 2.97 -1.33 4.30 1248.0 5.20 587.0 3.0 2
42.50 UAL1431J42.5 3.60 -1.40 5.00 1219.0 5.55 171.0 41.0 178
43.00 UAL1424J43 4.65 0.00 4.15 1444.0 4.70 34.0 6.0 48
43.00 UAL1431J43 3.20 -1.50 4.70 1047.0 5.20 432.0 25.0 36
43.50 UAL1424J43.5 2.07 -1.58 3.65 1404.0 4.25 63.0 5.0 6
43.50 UAL1431J43.5 3.60 0.00 4.40 1031.0 4.80 271.0 30.0 43
44.00 UAL1424J44 2.70 0.00 3.25 1291.0 3.85 374.0 56.0 106
44.00 UAL1431J44 3.80 0.00 4.05 166.0 4.40 394.0 90.0 104
44.50 UAL1424J44.5 2.75 0.00 2.94 1186.0 3.45 216.0 10.0 98
44.50 UAL1431J44.5 3.45 0.00 3.70 761.0 3.95 144.0 100.0 147
45.00 UAL1424J45 3.00 0.00 2.89 58.0 3.05 122.0 193.0 776
45.00 UAL1431J45 3.10 0.00 3.35 735.0 3.60 175.0 42.0 115
45.50 UAL1424J45.5 2.10 0.00 2.52 62.0 2.68 172.0 14.0 29
45.50 UAL1431J45.5 2.57 0.00 3.00 714.0 3.35 974.0 8.0 112
46.00 UAL1424J46 2.36 0.00 2.18 51.0 2.34 192.0 196.0 269
46.00 UAL1431J46 1.72 -1.02 2.77 60.0 2.91 183.0 2.0 141
46.50 UAL1424J46.5 2.04 0.00 1.85 92.0 1.99 100.0 306.0 165
46.50 UAL1431J46.5 2.40 0.00 2.45 87.0 2.61 173.0 24.0 52
47.00 UAL1424J47 1.73 0.00 1.39 1107.0 1.72 200.0 113.0 230
47.00 UAL1431J47 2.32 0.00 2.19 74.0 2.32 174.0 426.0 419
47.50 UAL1424J47.5 1.31 0.00 1.30 232.0 1.44 169.0 82.0 194
47.50 UAL1431J47.5 1.89 0.00 1.92 36.0 2.04 165.0 22.0 184
48.00 UAL1424J48 1.21 0.00 1.09 10.0 1.20 10.0 893.0 914
48.00 UAL1431J48 1.45 0.00 1.67 58.0 1.77 21.0 3.0 451
48.50 UAL1424J48.5 0.93 0.00 0.89 21.0 1.00 143.0 140.0 256
48.50 UAL1431J48.5 1.10 0.00 1.45 164.0 1.63 1163.0 3.0 169
49.00 UAL1424J49 0.75 0.00 0.72 21.0 0.81 89.0 192.0 1,944
49.00 UAL1431J49 1.24 0.00 1.15 806.0 1.35 35.0 41.0 303
49.50 UAL1424J49.5 0.60 0.00 0.57 21.0 0.66 85.0 16.0 247
49.50 UAL1431J49.5 1.05 0.00 1.01 793.0 1.15 15.0 20.0 81
50.00 UAL1424J50 0.48 0.00 0.46 1.0 0.53 164.0 123.0 290
50.00 UAL1431J50 0.96 0.00 0.92 82.0 1.00 10.0 34.0 166
50.50 UAL1424J50.5 0.33 0.00 0.27 565.0 0.42 185.0 51.0 123
50.50 UAL1431J50.5 0.86 0.00 0.77 116.0 0.86 21.0 18.0 154
51.00 UAL1424J51 0.37 0.27 0.10 1053.0 0.32 33.0 14.0 46
51.00 UAL1431J51 0.70 0.00 0.65 114.0 0.74 216.0 15.0 46
51.50 UAL1424J51.5 0.17 0.00 0.09 1075.0 0.25 22.0 12.0 163
51.50 UAL1431J51.5 0.51 -0.04 0.55 46.0 0.61 10.0 3.0 22
52.00 UAL1424J52 0.15 0.00 0.07 782.0 0.21 698.0 1.0 219
52.00 UAL1431J52 0.52 0.00 0.45 102.0 0.54 207.0 19.0 29
52.50 UAL1424J52.5 0.12 0.06 0.06 735.0 0.16 751.0 44.0 61
52.50 UAL1431J52.5 0.39 0.00 0.34 573.0 0.46 531.0 22.0 56
53.00 UAL1424J53 0.22 0.17 0.05 467.0 0.16 730.0 2.0 40
53.00 UAL1431J53 0.33 0.00 0.25 993.0 0.41 748.0 11.0 56
53.50 UAL1424J53.5 0.15 0.11 0.04 124.0 0.17 654.0 20.0 20
53.50 UAL1431J53.5 1.67 1.45 0.22 700.0 0.38 965.0 10.0 10
54.00 UAL1424J54 0.15 0.12 0.03 53.0 0.13 678.0 11.0 38
54.00 UAL1431J54 0.29 0.00 0.23 30.0 0.29 411.0 22.0 45
54.50 UAL1424J54.5 0.02 0.00 0.02 61.0 0.17 851.0 0.0 0
54.50 UAL1431J54.5 0.22 0.09 0.13 813.0 0.33 939.0 20.0 28
55.00 UAL1424J55 0.13 0.11 0.02 50.0 0.18 872.0 2.0 149
55.00 UAL1431J55 0.30 0.19 0.11 862.0 0.31 954.0 21.0 11
55.50 UAL1424J55.5 0.01 0.00 0.01 47.0 0.19 1040.0 0.0 0
55.50 UAL1431J55.5 0.21 0.11 0.10 247.0 0.30 914.0 10.0 10
56.00 UAL1424J56 0.03 0.00 0.01 52.0 0.17 822.0 1.0 1
56.00 UAL1431J56 0.19 0.11 0.08 209.0 0.28 1182.0 60.0 61
56.50 UAL1424J56.5 0.36 0.35 0.01 41.0 0.20 700.0 21.0 10
56.50 UAL1431J56.5 0.15 0.00 0.08 179.0 0.15 218.0 1.0 11
57.00 UAL1424J57 0.17 -0.03 0.01 12.0 0.20 836.0 5.0 6
57.00 UAL1431J57 0.07 0.00 0.07 190.0 0.23 891.0 0.0 0
57.50 UAL1424J57.5 0.46 0.26 0.01 11.0 0.20 959.0 1.0 5
57.50 UAL1431J57.5 0.15 0.09 0.06 137.0 0.22 762.0 1.0 1
58.00 UAL1424J58 0.19 0.00 0.01 20.0 0.19 908.0 0.0 0
58.00 UAL1431J58 0.18 0.11 0.07 104.0 0.22 499.0 2054.0 2,000
58.50 UAL1424J58.5 0.19 0.00 0.01 5.0 0.19 896.0 0.0 0
58.50 UAL1431J58.5 0.11 0.06 0.05 123.0 0.21 464.0 10.0 5,006

Put Options: UAL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 UAL1424V29 0.02 0.00 0.01 20.0 0.02 2.0 44.0 44
29.00 UAL1431V29 0.09 0.00 0.03 49.0 0.11 649.0 103.0 103
30.00 UAL1424V30 0.06 0.05 0.01 24.0 0.03 41.0 226.0 226
30.00 UAL1431V30 0.08 0.00 0.04 45.0 0.12 654.0 155.0 155
31.00 UAL1424V31 0.04 0.00 0.01 23.0 0.02 20.0 24.0 418
31.00 UAL1431V31 0.08 0.00 0.04 56.0 0.12 582.0 325.0 325
32.00 UAL1424V32 0.02 0.00 0.01 10.0 0.12 100.0 155.0 215
32.00 UAL1431V32 0.05 0.00 0.05 72.0 0.19 652.0 0.0 0
33.00 UAL1424V33 0.55 0.54 0.01 21.0 0.11 72.0 2.0 12
33.00 UAL1431V33 0.20 0.00 0.07 111.0 0.21 673.0 4.0 3
34.00 UAL1424V34 0.05 0.00 0.02 20.0 0.03 35.0 170.0 170
34.00 UAL1431V34 1.04 0.96 0.08 178.0 0.24 714.0 1.0 12
35.00 UAL1424V35 1.02 1.00 0.02 10.0 0.03 20.0 75.0 75
35.00 UAL1431V35 0.25 0.00 0.09 252.0 0.31 552.0 6.0 6
35.50 UAL1424V35.5 0.03 0.00 0.01 112.0 0.08 31.0 11.0 11
36.00 UAL1424V36 0.22 0.21 0.01 125.0 0.07 498.0 162.0 85
36.00 UAL1431V36 0.45 0.29 0.16 104.0 0.38 964.0 10.0 10
36.50 UAL1424V36.5 0.02 0.00 0.02 32.0 0.05 73.0 0.0 0
37.00 UAL1424V37 0.05 0.00 0.03 10.0 0.09 514.0 16.0 92
37.00 UAL1431V37 0.25 0.00 0.16 158.0 0.29 737.0 3.0 22
37.50 UAL1424V37.5 0.05 0.00 0.03 52.0 0.07 215.0 47.0 58
38.00 UAL1424V38 0.07 0.00 0.03 130.0 0.10 662.0 5.0 1,159
38.00 UAL1431V38 0.30 0.00 0.19 142.0 0.37 821.0 14.0 116
38.50 UAL1424V38.5 0.05 0.00 0.04 97.0 0.08 57.0 355.0 354
39.00 UAL1424V39 0.07 0.00 0.05 76.0 0.09 42.0 166.0 366
39.00 UAL1431V39 1.29 1.09 0.20 813.0 0.49 986.0 20.0 31
39.50 UAL1424V39.5 0.07 0.00 0.04 205.0 0.12 575.0 172.0 171
40.00 UAL1424V40 0.10 0.00 0.05 194.0 0.12 397.0 191.0 258
40.50 UAL1424V40.5 0.13 0.00 0.07 156.0 0.13 205.0 12.0 322
40.50 UAL1431V40.5 0.58 0.00 0.35 450.0 0.53 828.0 10.0 62
41.00 UAL1424V41 0.19 0.00 0.10 251.0 0.16 242.0 31.0 254
41.00 UAL1431V41 1.83 1.45 0.38 821.0 0.57 773.0 16.0 42
41.50 UAL1424V41.5 1.56 1.44 0.12 158.0 0.25 698.0 164.0 189
41.50 UAL1431V41.5 1.23 0.80 0.43 802.0 0.60 584.0 24.0 28
42.00 UAL1424V42 0.21 0.00 0.18 70.0 0.21 21.0 616.0 1,003
42.00 UAL1431V42 0.79 0.00 0.49 841.0 0.59 20.0 15.0 47
42.50 UAL1424V42.5 0.41 0.00 0.18 807.0 0.28 407.0 30.0 104
42.50 UAL1431V42.5 0.73 0.00 0.61 31.0 0.71 261.0 20.0 63
43.00 UAL1424V43 0.30 0.00 0.26 129.0 0.35 555.0 24.0 383
43.00 UAL1431V43 0.72 0.00 0.69 32.0 0.76 45.0 17.0 93
43.50 UAL1424V43.5 0.35 0.00 0.32 145.0 0.39 96.0 22.0 37
43.50 UAL1431V43.5 1.08 0.00 0.77 85.0 0.88 219.0 3.0 70
44.00 UAL1424V44 0.45 0.00 0.40 52.0 0.45 21.0 445.0 432
44.00 UAL1431V44 0.97 0.00 0.87 178.0 0.97 181.0 7.0 64
44.50 UAL1424V44.5 0.58 0.00 0.50 10.0 0.57 112.0 74.0 124
44.50 UAL1431V44.5 1.03 0.00 1.00 94.0 1.08 10.0 104.0 116
45.00 UAL1424V45 0.64 0.00 0.61 109.0 0.69 10.0 466.0 598
45.00 UAL1431V45 1.17 0.00 1.13 185.0 1.24 21.0 38.0 130
45.50 UAL1424V45.5 0.85 0.00 0.75 21.0 0.84 33.0 26.0 125
45.50 UAL1431V45.5 1.39 0.00 1.28 227.0 1.40 76.0 30.0 90
46.00 UAL1424V46 1.00 0.00 0.90 21.0 1.00 32.0 62.0 106
46.00 UAL1431V46 1.60 0.00 1.47 121.0 1.64 866.0 41.0 68
46.50 UAL1424V46.5 1.08 0.00 1.08 21.0 1.18 140.0 1101.0 594
46.50 UAL1431V46.5 1.76 0.00 1.66 106.0 1.77 49.0 3.0 33
47.00 UAL1424V47 1.43 0.00 1.28 143.0 1.40 134.0 220.0 239
47.00 UAL1431V47 2.50 0.00 1.88 152.0 2.10 1086.0 20.0 68
47.50 UAL1424V47.5 1.59 0.00 1.51 142.0 1.65 52.0 25.0 666
47.50 UAL1431V47.5 4.25 2.13 2.12 20.0 2.22 19.0 20.0 68
48.00 UAL1424V48 4.20 2.40 1.78 79.0 1.93 127.0 1.0 23
48.00 UAL1431V48 2.70 0.00 2.34 173.0 2.50 251.0 5.0 89
48.50 UAL1424V48.5 1.94 0.00 2.07 122.0 2.40 899.0 0.0 0
48.50 UAL1431V48.5 3.47 0.83 2.62 95.0 2.77 32.0 1.0 65
49.00 UAL1424V49 5.65 3.30 2.35 251.0 2.74 870.0 20.0 32
49.00 UAL1431V49 4.10 1.20 2.90 206.0 3.30 1323.0 8.0 34
49.50 UAL1424V49.5 5.75 3.00 2.75 10.0 3.15 1128.0 1.0 1
49.50 UAL1431V49.5 4.55 1.35 3.20 166.0 3.65 1196.0 5.0 26
50.00 UAL1424V50 7.64 4.84 2.80 1308.0 3.45 1127.0 2.0 61
50.00 UAL1431V50 4.90 1.35 3.55 118.0 3.80 1048.0 12.0 21
50.50 UAL1424V50.5 6.75 3.55 3.20 1344.0 4.00 1303.0 22.0 287
50.50 UAL1431V50.5 5.00 0.00 3.90 298.0 4.35 1410.0 20.0 60
51.00 UAL1424V51 3.36 -0.19 3.55 1422.0 4.50 1341.0 2.0 2
51.00 UAL1431V51 3.95 -0.10 4.05 1468.0 4.75 1273.0 19.0 18
51.50 UAL1424V51.5 7.45 3.40 4.05 1251.0 5.00 1310.0 21.0 21
51.50 UAL1431V51.5 4.65 0.00 4.65 255.0 4.95 1154.0 0.0 0
52.00 UAL1424V52 5.75 1.25 4.50 1305.0 5.50 1423.0 15.0 15
52.00 UAL1431V52 4.85 0.00 4.85 1371.0 5.55 1177.0 0.0 0
52.50 UAL1424V52.5 4.95 0.00 4.95 973.0 6.00 968.0 0.0 0
52.50 UAL1431V52.5 5.25 0.00 5.25 1373.0 6.05 1335.0 0.0 0
53.00 UAL1424V53 4.80 -0.60 5.40 994.0 6.50 994.0 19.0 19
53.00 UAL1431V53 5.70 0.00 5.70 1321.0 6.60 1296.0 0.0 0
53.50 UAL1424V53.5 7.85 2.00 5.85 954.0 7.00 948.0 1.0 2
53.50 UAL1431V53.5 6.40 0.00 6.40 81.0 6.90 807.0 0.0 0
54.00 UAL1424V54 6.35 0.00 6.35 716.0 7.55 853.0 0.0 0
54.00 UAL1431V54 6.60 0.00 6.60 1252.0 7.60 1262.0 0.0 0
54.50 UAL1424V54.5 6.85 0.00 6.85 745.0 8.00 844.0 0.0 0
54.50 UAL1431V54.5 7.05 0.00 7.05 870.0 8.15 905.0 0.0 0
55.00 UAL1424V55 7.35 0.00 7.35 712.0 8.55 838.0 0.0 0
55.00 UAL1431V55 7.60 0.00 7.60 736.0 8.35 884.0 0.0 0
55.50 UAL1424V55.5 7.80 0.00 7.80 733.0 8.80 728.0 0.0 0
55.50 UAL1431V55.5 7.90 0.00 7.90 877.0 8.85 778.0 0.0 0
56.00 UAL1424V56 8.30 0.00 8.30 658.0 9.40 802.0 0.0 0
56.00 UAL1431V56 8.45 0.00 8.45 814.0 9.35 786.0 0.0 0
56.50 UAL1424V56.5 8.80 0.00 8.80 715.0 9.85 799.0 0.0 0
56.50 UAL1431V56.5 9.05 0.00 9.05 789.0 9.80 779.0 0.0 0
57.00 UAL1424V57 9.25 0.00 9.25 738.0 10.35 800.0 0.0 0
57.00 UAL1431V57 9.40 0.00 9.40 796.0 10.25 726.0 0.0 0
57.50 UAL1424V57.5 9.75 0.00 9.75 695.0 10.85 807.0 0.0 0
57.50 UAL1431V57.5 9.90 0.00 9.90 707.0 10.80 750.0 0.0 0
58.00 UAL1424V58 10.20 0.00 10.20 509.0 11.35 791.0 0.0 0
58.00 UAL1431V58 10.30 0.00 10.30 751.0 11.55 781.0 0.0 0
58.50 UAL1424V58.5 10.65 0.00 10.65 265.0 11.80 406.0 0.0 0
58.50 UAL1431V58.5 11.80 0.00 10.80 768.0 11.75 708.0 10.0 10