United Continental Holdings Inc $49.54

down 0.00


16/9/2014 04:02 PM  |  NYSE : UAL  
Industries : Transportation / Major Airlines
Last Trade: 49.54
Trade Time: Sep 16 04:02 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 49.54
Open: 49.27
Bid: 49.52
Ask: 49.54
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 34%
Options:

Call Options: UAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 UAL1420I21 18.70 -8.60 27.30 434.0 29.55 288.0 2.0 48
23.00 UAL1420I23 21.65 -3.65 25.30 840.0 26.85 188.0 26.0 98
24.00 UAL1420I24 20.50 -3.85 24.35 816.0 25.90 246.0 3.0 23
25.00 UAL1420I25 22.40 -0.95 23.35 1041.0 24.85 305.0 20.0 20
26.00 UAL1420I26 19.95 -2.40 22.35 572.0 24.35 394.0 48.0 119
27.00 UAL1420I27 19.10 -2.25 21.35 528.0 23.25 401.0 10.0 37
28.00 UAL1420I28 17.85 -2.45 20.30 494.0 22.10 372.0 8.0 9
29.00 UAL1420I29 16.20 -2.90 19.10 535.0 21.20 376.0 10.0 10
30.00 UAL1420I30 21.70 3.35 18.35 1252.0 20.10 689.0 32.0 328
31.00 UAL1420I31 19.25 1.90 17.35 695.0 19.10 414.0 5.0 47
32.00 UAL1420I32 19.05 2.70 16.35 836.0 18.00 474.0 10.0 110
33.00 UAL1420I33 9.85 -5.50 15.35 450.0 17.10 157.0 2.0 8
34.00 UAL1420I34 12.80 -1.50 14.30 453.0 16.00 174.0 16.0 81
35.00 UAL1420I35 13.00 -0.40 13.40 731.0 15.00 508.0 69.0 312
35.00 UAL1426I35 13.40 0.00 13.40 1495.0 15.10 574.0 0.0 0
36.00 UAL1420I36 15.40 3.00 12.40 1105.0 14.05 624.0 15.0 443
36.00 UAL1426I36 15.80 3.40 12.40 1497.0 14.15 748.0 10.0 15
36.50 UAL1426I36.5 7.45 -4.45 11.90 1514.0 13.65 684.0 10.0 10
37.00 UAL1420I37 15.35 3.95 11.40 1065.0 13.10 628.0 10.0 126
37.00 UAL1426I37 11.45 0.00 11.45 1182.0 13.10 770.0 0.0 0
37.50 UAL1426I37.5 6.60 -4.35 10.95 1294.0 12.65 922.0 2.0 2
38.00 UAL1420I38 11.80 0.00 10.95 904.0 11.80 582.0 100.0 1,907
38.00 UAL1426I38 6.20 -4.25 10.45 1294.0 12.15 903.0 17.0 17
38.50 UAL1420I38.5 10.30 0.00 10.30 182.0 12.00 75.0 0.0 0
38.50 UAL1426I38.5 5.85 -4.10 9.95 1103.0 11.65 774.0 8.0 9
39.00 UAL1420I39 10.74 0.13 9.95 850.0 10.85 418.0 6.0 261
39.00 UAL1426I39 6.00 -3.45 9.45 1214.0 10.90 694.0 3.0 3
39.50 UAL1420I39.5 10.65 1.20 9.45 453.0 10.55 178.0 19.0 51
39.50 UAL1426I39.5 5.20 -3.60 8.80 1213.0 10.60 822.0 52.0 54
40.00 UAL1420I40 9.95 0.00 9.40 471.0 10.05 321.0 71.0 2,701
40.00 UAL1426I40 5.30 -3.15 8.45 1211.0 10.05 779.0 16.0 18
40.50 UAL1420I40.5 9.70 1.15 8.55 1115.0 9.55 552.0 7.0 43
40.50 UAL1426I40.5 5.95 -2.00 7.95 1214.0 9.60 800.0 6.0 66
41.00 UAL1420I41 8.38 0.00 8.05 1899.0 8.80 892.0 1.0 2,626
41.00 UAL1426I41 7.45 -0.05 7.50 1358.0 9.10 795.0 1.0 53
41.50 UAL1420I41.5 7.50 0.00 7.50 1177.0 8.30 759.0 0.0 0
41.50 UAL1426I41.5 5.15 -1.85 7.00 1216.0 8.65 771.0 7.0 28
42.00 UAL1420I42 7.18 0.00 7.45 41.0 7.60 1.0 51.0 12,890
42.00 UAL1426I42 5.10 -1.40 6.50 1105.0 8.15 752.0 9.0 21
42.50 UAL1420I42.5 7.75 1.20 6.55 1634.0 7.30 856.0 7.0 7
42.50 UAL1426I42.5 8.73 2.68 6.05 1365.0 7.60 814.0 1.0 164
43.00 UAL1420I43 6.59 0.00 6.50 109.0 6.70 1140.0 48.0 4,769
43.00 UAL1426I43 8.20 2.65 5.55 1157.0 7.10 552.0 3.0 167
43.50 UAL1420I43.5 5.55 0.00 5.55 1207.0 6.30 796.0 0.0 0
43.50 UAL1426I43.5 5.35 0.25 5.10 1179.0 6.65 555.0 5.0 6
44.00 UAL1420I44 5.36 0.00 5.05 1644.0 5.80 1385.0 23.0 4,770
44.00 UAL1426I44 6.75 1.70 5.05 1172.0 6.15 545.0 5.0 165
44.50 UAL1420I44.5 4.80 0.20 4.60 869.0 5.30 671.0 2.0 2
44.50 UAL1426I44.5 5.50 0.75 4.75 1407.0 5.70 1216.0 10.0 323
45.00 UAL1420I45 4.45 0.00 4.50 245.0 4.80 675.0 23.0 11,168
45.00 UAL1426I45 4.61 0.31 4.30 1407.0 5.20 1483.0 7.0 10
45.50 UAL1420I45.5 3.52 -0.33 3.85 658.0 4.30 550.0 1.0 7
45.50 UAL1426I45.5 4.55 0.70 3.85 1251.0 4.75 1465.0 6.0 22
46.00 UAL1420I46 3.69 0.00 3.60 120.0 3.80 911.0 145.0 5,977
46.00 UAL1426I46 4.33 0.68 3.65 2033.0 3.95 396.0 1.0 26
46.50 UAL1420I46.5 3.10 0.00 2.85 610.0 3.30 481.0 5.0 37
46.50 UAL1426I46.5 3.50 0.40 3.10 2064.0 3.55 29.0 2.0 13
47.00 UAL1420I47 2.70 0.00 2.62 1095.0 2.78 672.0 64.0 6,353
47.00 UAL1426I47 4.39 1.58 2.81 1817.0 3.20 1113.0 1.0 85
47.50 UAL1420I47.5 2.95 0.74 2.21 109.0 2.37 1373.0 29.0 365
47.50 UAL1426I47.5 2.21 0.00 2.42 2181.0 2.74 472.0 12.0 586
48.00 UAL1420I48 1.85 0.00 1.80 90.0 1.91 1066.0 47.0 8,914
48.00 UAL1426I48 2.39 0.00 2.27 100.0 2.36 159.0 14.0 83
48.50 UAL1420I48.5 1.43 0.00 1.39 1665.0 1.52 331.0 131.0 3,523
48.50 UAL1426I48.5 1.75 0.00 1.92 339.0 2.03 270.0 20.0 593
49.00 UAL1420I49 1.14 0.00 1.12 1.0 1.16 90.0 1348.0 16,366
49.00 UAL1426I49 1.73 0.00 1.64 120.0 1.72 133.0 104.0 178
49.50 UAL1420I49.5 0.85 0.00 0.79 1733.0 0.87 484.0 248.0 6,312
49.50 UAL1426I49.5 2.80 1.80 1.37 930.0 1.43 5.0 1.0 54
50.00 UAL1420I50 0.60 0.00 0.56 799.0 0.61 180.0 2598.0 27,095
50.00 UAL1426I50 1.16 0.00 1.12 1309.0 1.21 308.0 51.0 1,285
50.50 UAL1420I50.5 0.43 0.00 0.38 335.0 0.42 24.0 107.0 1,953
50.50 UAL1426I50.5 0.86 0.00 0.86 1843.0 0.97 15.0 77.0 154
51.00 UAL1420I51 0.31 0.03 0.25 501.0 0.29 20.0 362.0 1,599
51.00 UAL1426I51 0.82 0.00 0.76 66.0 0.82 449.0 13.0 71
51.50 UAL1420I51.5 0.23 0.00 0.16 213.0 0.20 190.0 240.0 1,321
51.50 UAL1426I51.5 0.65 0.00 0.56 1141.0 0.70 1368.0 15.0 65
52.00 UAL1420I52 0.18 0.00 0.12 3.0 0.16 63.0 119.0 1,649
52.00 UAL1426I52 0.49 0.00 0.42 1113.0 0.61 1140.0 17.0 76
52.50 UAL1420I52.5 0.09 0.00 0.06 749.0 0.11 945.0 186.0 15,621
52.50 UAL1426I52.5 0.57 0.23 0.34 862.0 0.53 960.0 5.0 63
53.00 UAL1420I53 0.07 0.00 0.04 274.0 0.11 1634.0 12.0 1,145
53.00 UAL1426I53 0.37 0.00 0.28 1006.0 0.42 1072.0 25.0 56
53.50 UAL1420I53.5 0.04 0.00 0.02 467.0 0.10 1096.0 8.0 123
53.50 UAL1426I53.5 0.26 0.00 0.22 274.0 0.27 40.0 7.0 17
54.00 UAL1420I54 0.05 0.00 0.01 718.0 0.08 701.0 6.0 57
54.00 UAL1426I54 0.26 0.09 0.17 551.0 0.29 1012.0 22.0 32
54.50 UAL1420I54.5 0.26 0.25 0.01 202.0 0.09 774.0 31.0 31
54.50 UAL1426I54.5 0.51 0.37 0.14 474.0 0.25 990.0 81.0 79
55.00 UAL1420I55 0.01 0.00 0.01 72.0 0.04 192.0 126.0 14,056
55.00 UAL1426I55 0.23 0.12 0.11 492.0 0.19 792.0 17.0 84
55.50 UAL1420I55.5 0.01 0.00 0.01 10.0 0.07 606.0 0.0 0
55.50 UAL1426I55.5 0.09 0.00 0.09 341.0 0.16 832.0 0.0 0
56.00 UAL1420I56 0.08 0.00 0.02 117.0 0.08 512.0 0.0 0
56.00 UAL1426I56 0.06 0.00 0.06 430.0 0.15 741.0 0.0 0
56.50 UAL1420I56.5 0.07 -0.02 0.01 423.0 0.09 427.0 12.0 20
56.50 UAL1426I56.5 0.05 0.00 0.05 340.0 0.15 710.0 0.0 0
57.00 UAL1420I57 0.10 0.02 0.03 202.0 0.08 502.0 1.0 1
57.00 UAL1426I57 0.03 0.00 0.03 604.0 0.14 865.0 0.0 0
57.50 UAL1420I57.5 0.04 0.00 0.01 41.0 0.05 811.0 3.0 1,814
57.50 UAL1426I57.5 0.03 0.00 0.03 263.0 0.13 615.0 0.0 0
58.00 UAL1420I58 0.08 0.00 0.01 40.0 0.08 460.0 0.0 0
58.00 UAL1426I58 0.02 0.00 0.02 226.0 0.12 653.0 0.0 0
58.50 UAL1420I58.5 0.08 0.00 0.01 40.0 0.08 352.0 0.0 0
58.50 UAL1426I58.5 0.01 0.00 0.01 557.0 0.11 636.0 0.0 0
60.00 UAL1420I60 0.02 0.00 0.02 2.0 0.03 92.0 6.0 20,254
60.00 UAL1426I60 0.04 -0.06 0.02 152.0 0.10 480.0 28.0 29
65.00 UAL1420I65 0.01 -0.01 0.01 5.0 0.02 85.0 22.0 3,535
65.00 UAL1426I65 0.08 0.00 0.01 10.0 0.08 267.0 0.0 0
70.00 UAL1420I70 0.01 -0.01 0.01 52.0 0.02 41.0 1.0 2,316

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 0.02 100.0 10.0 511
23.00 UAL1420U23 0.03 0.01 0.01 10.0 0.02 98.0 1.0 17
24.00 UAL1420U24 0.07 0.05 0.01 36.0 0.02 84.0 17.0 182
25.00 UAL1420U25 0.02 -0.01 0.01 51.0 0.03 88.0 1.0 131
26.00 UAL1420U26 0.03 0.01 0.01 10.0 0.02 84.0 1.0 72
27.00 UAL1420U27 0.01 -0.01 0.01 2.0 0.02 152.0 6.0 274
28.00 UAL1420U28 0.03 0.01 0.01 10.0 0.02 168.0 19.0 119
29.00 UAL1420U29 0.03 0.01 0.01 10.0 0.02 189.0 25.0 115
30.00 UAL1420U30 0.01 -0.01 0.01 47.0 0.02 219.0 1.0 1,287
31.00 UAL1420U31 0.01 0.00 0.02 5.0 0.01 80.0 3.0 870
32.00 UAL1420U32 0.01 0.00 0.01 12.0 0.01 139.0 12.0 1,356
33.00 UAL1420U33 0.02 0.00 0.02 127.0 0.02 225.0 5.0 1,152
34.00 UAL1420U34 0.01 -0.01 0.01 97.0 0.02 28.0 2.0 2,011
35.00 UAL1420U35 0.01 0.00 0.01 4.0 0.02 98.0 2.0 1,599
35.00 UAL1426U35 0.01 0.00 0.02 1.0 0.03 64.0 1.0 189
36.00 UAL1420U36 0.01 0.00 0.01 10.0 0.02 92.0 6.0 2,444
36.00 UAL1426U36 0.03 0.00 0.01 193.0 0.03 48.0 10.0 32
36.50 UAL1426U36.5 0.01 0.00 0.01 29.0 0.10 825.0 0.0 0
37.00 UAL1420U37 0.01 0.00 0.01 11.0 0.01 40.0 13.0 2,101
37.00 UAL1426U37 0.15 0.14 0.01 28.0 0.04 115.0 200.0 128
37.50 UAL1426U37.5 0.20 0.19 0.01 43.0 0.05 264.0 10.0 7
38.00 UAL1420U38 0.01 0.00 0.02 1.0 0.02 260.0 7.0 4,449
38.00 UAL1426U38 0.13 0.12 0.01 113.0 0.04 64.0 2.0 19
38.50 UAL1420U38.5 0.02 -0.01 0.01 55.0 0.03 260.0 28.0 46
38.50 UAL1426U38.5 0.04 0.00 0.01 201.0 0.05 154.0 1.0 21
39.00 UAL1420U39 0.01 0.00 0.01 20.0 0.01 66.0 65.0 11,921
39.00 UAL1426U39 0.06 0.05 0.01 442.0 0.06 737.0 2.0 59
39.50 UAL1420U39.5 0.05 0.01 0.01 46.0 0.04 811.0 355.0 371
39.50 UAL1426U39.5 0.17 0.16 0.01 609.0 0.07 758.0 2.0 2
40.00 UAL1420U40 0.01 0.00 0.01 15.0 0.01 35.0 160.0 24,602
40.00 UAL1426U40 0.06 0.00 0.02 420.0 0.08 763.0 1.0 86
40.50 UAL1420U40.5 0.02 0.00 0.02 7.0 0.05 1237.0 7.0 287
40.50 UAL1426U40.5 0.02 0.01 0.01 610.0 0.08 738.0 10.0 5
41.00 UAL1420U41 0.03 0.01 0.01 79.0 0.03 205.0 44.0 2,988
41.00 UAL1426U41 0.08 0.04 0.05 13.0 0.09 449.0 1.0 236
41.50 UAL1420U41.5 0.08 0.07 0.01 35.0 0.09 890.0 1.0 83
41.50 UAL1426U41.5 0.36 0.34 0.02 618.0 0.10 683.0 1.0 16
42.00 UAL1420U42 0.03 0.00 0.03 1.0 0.04 448.0 11.0 16,697
42.00 UAL1426U42 0.14 0.09 0.05 296.0 0.10 602.0 1.0 22
42.50 UAL1420U42.5 0.03 0.02 0.01 32.0 0.09 894.0 1.0 66
42.50 UAL1426U42.5 0.14 0.10 0.04 645.0 0.13 584.0 1.0 11
43.00 UAL1420U43 0.01 0.00 0.01 1.0 0.05 25.0 6.0 5,664
43.00 UAL1426U43 0.12 0.06 0.06 520.0 0.17 743.0 2.0 16
43.50 UAL1420U43.5 0.01 0.00 0.01 40.0 0.03 251.0 7.0 422
43.50 UAL1426U43.5 0.32 0.24 0.08 820.0 0.21 928.0 5.0 19
44.00 UAL1420U44 0.03 0.00 0.01 88.0 0.03 178.0 57.0 3,916
44.00 UAL1426U44 0.17 0.00 0.14 100.0 0.18 323.0 16.0 451
44.50 UAL1420U44.5 0.04 0.00 0.01 271.0 0.05 965.0 6.0 400
44.50 UAL1426U44.5 0.65 0.52 0.13 535.0 0.26 689.0 2.0 37
45.00 UAL1420U45 0.05 0.00 0.02 576.0 0.05 399.0 501.0 5,216
45.00 UAL1426U45 0.22 0.00 0.20 316.0 0.27 917.0 26.0 123
45.50 UAL1420U45.5 0.12 0.00 0.03 504.0 0.06 398.0 20.0 1,805
45.50 UAL1426U45.5 0.28 0.00 0.24 543.0 0.34 1399.0 52.0 140
46.00 UAL1420U46 0.07 0.00 0.07 65.0 0.08 4.0 289.0 3,852
46.00 UAL1426U46 0.37 0.00 0.32 54.0 0.35 115.0 39.0 101
46.50 UAL1420U46.5 0.16 0.00 0.08 374.0 0.12 376.0 1.0 1,845
46.50 UAL1426U46.5 0.53 0.00 0.35 1510.0 0.47 1500.0 33.0 40
47.00 UAL1420U47 0.13 0.00 0.11 1109.0 0.16 338.0 69.0 2,660
47.00 UAL1426U47 0.56 0.00 0.46 867.0 0.63 1767.0 19.0 87
47.50 UAL1420U47.5 0.27 0.00 0.16 1226.0 0.31 861.0 159.0 989
47.50 UAL1426U47.5 0.70 0.00 0.54 1696.0 0.77 1791.0 2.0 351
48.00 UAL1420U48 0.29 0.00 0.26 862.0 0.31 123.0 178.0 2,591
48.00 UAL1426U48 0.66 0.00 0.66 1209.0 0.88 1151.0 5.0 102
48.50 UAL1420U48.5 0.55 0.00 0.37 1364.0 0.43 677.0 530.0 2,405
48.50 UAL1426U48.5 0.93 0.00 0.86 806.0 0.96 81.0 35.0 917
49.00 UAL1420U49 0.58 0.00 0.52 1447.0 0.58 324.0 3649.0 5,674
49.00 UAL1426U49 1.06 0.00 1.08 347.0 1.14 10.0 7.0 293
49.50 UAL1420U49.5 0.76 0.00 0.75 277.0 0.82 1059.0 84.0 403
49.50 UAL1426U49.5 1.28 0.00 1.26 1765.0 1.39 294.0 23.0 34
50.00 UAL1420U50 1.07 0.00 0.99 1884.0 1.07 47.0 138.0 1,657
50.00 UAL1426U50 1.57 0.00 1.52 1521.0 1.67 1118.0 9.0 107
50.50 UAL1420U50.5 1.40 0.00 1.29 1980.0 1.40 205.0 11.0 862
50.50 UAL1426U50.5 1.74 0.00 1.77 2188.0 1.93 198.0 17.0 77
51.00 UAL1420U51 1.95 0.00 1.67 222.0 1.76 24.0 141.0 628
51.00 UAL1426U51 2.05 0.00 1.96 2283.0 2.30 1184.0 52.0 62
51.50 UAL1420U51.5 2.57 0.00 2.05 1574.0 2.32 1578.0 10.0 300
51.50 UAL1426U51.5 2.87 0.00 2.37 2077.0 2.93 1628.0 10.0 46
52.00 UAL1420U52 2.32 0.00 2.38 1119.0 2.89 1357.0 2.0 471
52.00 UAL1426U52 2.21 -0.53 2.74 1724.0 3.35 1340.0 6.0 31
52.50 UAL1420U52.5 3.05 0.00 2.87 1217.0 3.25 1324.0 2.0 443
52.50 UAL1426U52.5 3.50 0.30 3.10 1409.0 3.80 1517.0 7.0 55
53.00 UAL1420U53 2.68 -0.62 3.30 948.0 3.75 1356.0 5.0 87
53.00 UAL1426U53 2.70 -0.70 3.40 2023.0 4.20 1116.0 50.0 56
53.50 UAL1420U53.5 3.65 0.00 3.65 774.0 4.40 784.0 0.0 0
53.50 UAL1426U53.5 3.80 0.00 3.80 1448.0 4.65 918.0 0.0 0
54.00 UAL1420U54 3.05 -1.10 4.15 1284.0 4.90 980.0 12.0 11
54.00 UAL1426U54 4.25 0.00 4.25 882.0 5.45 900.0 0.0 0
54.50 UAL1420U54.5 3.50 -1.10 4.60 1414.0 5.40 912.0 11.0 11
54.50 UAL1426U54.5 4.25 -0.45 4.70 785.0 5.60 716.0 6.0 6
55.00 UAL1420U55 4.44 -0.66 5.10 1904.0 5.95 1183.0 60.0 186
55.00 UAL1426U55 4.75 -0.40 5.15 1349.0 6.65 974.0 57.0 34
55.50 UAL1420U55.5 5.40 -0.20 5.60 1483.0 6.40 1196.0 62.0 142
55.50 UAL1426U55.5 5.60 0.00 5.60 801.0 7.20 786.0 0.0 0
56.00 UAL1420U56 4.90 -1.20 6.10 1278.0 6.90 909.0 10.0 10
56.00 UAL1426U56 6.10 0.00 6.10 749.0 7.70 838.0 0.0 0
56.50 UAL1420U56.5 6.60 0.00 6.60 456.0 7.45 475.0 0.0 0
56.50 UAL1426U56.5 6.55 0.00 6.55 774.0 8.20 835.0 0.0 0
57.00 UAL1420U57 7.10 0.00 7.10 405.0 7.95 411.0 0.0 0
57.00 UAL1426U57 7.05 0.00 7.05 707.0 8.65 705.0 0.0 0
57.50 UAL1420U57.5 6.05 -1.45 7.50 948.0 8.40 532.0 16.0 102
57.50 UAL1426U57.5 7.55 0.00 7.55 1000.0 9.15 638.0 0.0 0
58.00 UAL1420U58 7.95 0.00 7.95 412.0 9.10 398.0 0.0 0
58.00 UAL1426U58 8.00 0.00 8.00 561.0 9.65 630.0 0.0 0
58.50 UAL1420U58.5 8.45 0.00 8.45 487.0 9.45 465.0 0.0 0
58.50 UAL1426U58.5 8.45 0.00 8.45 599.0 10.15 599.0 0.0 0
60.00 UAL1420U60 14.15 4.15 10.00 826.0 10.95 371.0 50.0 110
60.00 UAL1426U60 10.00 0.00 10.00 931.0 11.00 622.0 0.0 0
65.00 UAL1420U65 19.00 4.10 14.90 829.0 16.15 318.0 43.0 59
65.00 UAL1426U65 14.95 0.00 14.95 1430.0 15.95 826.0 0.0 0
70.00 UAL1420U70 24.25 4.35 19.90 592.0 21.15 208.0 6.0 26
Trading Center