$55.33 -1.06 (-1.88%) United Continental Holdings Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 55.33
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -1.06 (-1.88%)
Prev Close: 56.39
Open: 56.59
Bid: 55.32
Ask: 55.33
Options:

Call Options: UAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 UAL1428K29 26.40 0.00 25.35 87.0 27.25 178.0 0.0 0
30.00 UAL1428K30 19.90 -4.55 24.55 70.0 26.05 180.0 4.0 4
31.00 UAL1428K31 23.60 0.00 23.35 51.0 25.45 301.0 0.0 0
32.00 UAL1428K32 22.55 0.00 21.85 52.0 24.65 297.0 0.0 0
33.00 UAL1428K33 21.60 0.00 21.35 52.0 23.35 300.0 0.0 0
34.00 UAL1428K34 19.85 0.00 20.10 50.0 22.35 300.0 0.0 0
35.00 UAL1428K35 19.60 0.00 19.35 52.0 21.35 294.0 0.0 0
36.50 UAL1428K36.5 17.95 0.00 18.00 49.0 19.40 316.0 0.0 0
37.00 UAL1428K37 14.90 -2.70 17.35 157.0 20.10 427.0 71.0 71
37.50 UAL1428K37.5 16.95 0.00 17.00 60.0 18.30 361.0 0.0 0
38.00 UAL1428K38 16.50 0.00 16.35 59.0 19.20 348.0 0.0 0
38.50 UAL1428K38.5 14.73 -1.12 15.75 172.0 17.30 483.0 10.0 11
39.00 UAL1428K39 13.00 -2.00 15.30 172.0 17.65 411.0 9.0 9
39.50 UAL1428K39.5 14.95 0.00 14.20 297.0 17.55 799.0 0.0 0
40.00 UAL1428K40 6.30 -8.05 14.25 489.0 16.20 1207.0 4.0 4
40.50 UAL1428K40.5 11.40 -2.85 13.80 489.0 15.60 1161.0 20.0 20
41.00 UAL1428K41 13.95 -0.30 13.40 515.0 15.25 1210.0 2.0 5
41.50 UAL1428K41.5 10.50 -3.30 12.85 534.0 14.70 1207.0 8.0 8
42.00 UAL1428K42 12.70 -0.55 12.25 524.0 14.35 1197.0 7.0 7
42.50 UAL1428K42.5 5.40 -7.20 11.85 539.0 13.60 1174.0 23.0 23
43.00 UAL1428K43 13.55 1.35 11.40 549.0 13.60 1197.0 3.0 42
43.50 UAL1428K43.5 4.90 -7.60 10.90 412.0 12.65 1077.0 20.0 32
44.00 UAL1428K44 7.63 -4.37 10.45 459.0 12.30 1143.0 2.0 50
44.50 UAL1428K44.5 5.84 -5.66 10.50 501.0 11.20 1103.0 2.0 2
45.00 UAL1428K45 11.45 0.45 10.05 400.0 10.65 1270.0 1.0 152
45.50 UAL1428K45.5 5.45 -5.05 9.55 233.0 10.65 1192.0 30.0 30
46.00 UAL1428K46 7.56 -2.39 9.05 269.0 9.60 1176.0 23.0 28
46.50 UAL1428K46.5 9.50 0.00 8.55 242.0 9.10 969.0 0.0 0
47.00 UAL1428K47 9.00 0.00 7.60 561.0 9.60 1162.0 10.0 22
47.50 UAL1428K47.5 6.20 -2.30 7.10 515.0 9.40 1178.0 9.0 42
48.00 UAL1428K48 7.72 -0.28 6.60 954.0 8.60 1358.0 37.0 188
48.50 UAL1428K48.5 8.20 0.70 6.10 581.0 8.10 1080.0 12.0 42
49.00 UAL1428K49 4.60 -2.45 5.60 571.0 7.95 1195.0 2.0 39
49.50 UAL1428K49.5 6.30 -0.25 5.60 382.0 6.60 1205.0 1.0 87
50.00 UAL1428K50 5.95 -0.10 5.10 331.0 6.10 1247.0 1.0 54
50.50 UAL1428K50.5 5.75 0.20 4.10 583.0 5.65 1166.0 9.0 40
51.00 UAL1428K51 6.40 0.00 3.70 602.0 5.20 1197.0 30.0 89
51.50 UAL1428K51.5 2.71 -1.89 3.25 548.0 4.70 1097.0 1.0 43
52.00 UAL1428K52 3.44 -0.71 3.20 670.0 3.60 487.0 450.0 7
52.50 UAL1428K52.5 4.70 0.00 2.76 631.0 3.25 697.0 10.0 43
53.00 UAL1428K53 4.43 0.00 2.34 894.0 2.59 155.0 1.0 126
53.50 UAL1428K53.5 3.06 0.00 2.06 35.0 2.22 311.0 2.0 59
54.00 UAL1428K54 1.72 -1.01 1.57 922.0 1.79 5.0 40.0 304
54.50 UAL1428K54.5 1.91 -0.31 1.25 716.0 1.44 20.0 39.0 121
55.00 UAL1428K55 1.16 -0.64 1.00 523.0 1.12 20.0 5.0 446
55.50 UAL1428K55.5 0.79 -0.69 0.81 59.0 0.87 15.0 106.0 78
56.00 UAL1428K56 0.60 -0.64 0.59 70.0 0.65 190.0 95.0 143
56.50 UAL1428K56.5 0.41 -0.55 0.38 649.0 0.47 16.0 56.0 147
57.00 UAL1428K57 0.30 -0.39 0.25 35.0 0.32 10.0 782.0 317
57.50 UAL1428K57.5 0.28 -0.37 0.20 103.0 0.28 847.0 18.0 181
58.00 UAL1428K58 0.25 -0.45 0.13 422.0 0.30 2026.0 21.0 154
58.50 UAL1428K58.5 0.30 0.00 0.10 105.0 0.20 1733.0 67.0 155
59.00 UAL1428K59 0.09 -0.23 0.06 112.0 0.21 1469.0 10.0 112
59.50 UAL1428K59.5 0.30 0.00 0.01 713.0 0.26 1575.0 16.0 77
60.00 UAL1428K60 0.18 0.00 0.02 96.0 0.18 866.0 117.0 183
60.50 UAL1428K60.5 0.14 0.00 0.01 53.0 0.15 1170.0 8.0 8
61.00 UAL1428K61 0.41 0.38 0.01 75.0 0.12 1096.0 29.0 29
61.50 UAL1428K61.5 0.01 0.00 0.01 697.0 0.12 973.0 0.0 0
62.00 UAL1428K62 0.13 0.11 0.02 274.0 0.08 570.0 2.0 2
62.50 UAL1428K62.5 0.02 0.00 0.02 244.0 0.11 725.0 0.0 0
63.00 UAL1428K63 0.09 0.00 0.02 214.0 0.15 663.0 9.0 9
63.50 UAL1428K63.5 0.13 0.00 0.01 725.0 0.10 674.0 0.0 0
64.00 UAL1428K64 0.05 -0.06 0.01 620.0 0.09 661.0 11.0 11
64.50 UAL1428K64.5 0.12 0.00 0.01 574.0 0.09 628.0 0.0 0
65.00 UAL1428K65 0.12 0.01 0.01 116.0 0.09 666.0 10.0 10

Put Options: UAL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 UAL1428W29 0.03 -0.08 0.01 10.0 0.08 657.0 10.0 10
30.00 UAL1428W30 0.23 0.07 0.01 10.0 0.08 601.0 1.0 4
31.00 UAL1428W31 0.03 -0.11 0.01 62.0 0.08 685.0 30.0 30
32.00 UAL1428W32 0.14 0.00 0.01 75.0 0.07 529.0 0.0 0
33.00 UAL1428W33 0.03 -0.11 0.01 68.0 0.08 685.0 3.0 3
34.00 UAL1428W34 0.03 -0.11 0.01 10.0 0.08 706.0 36.0 46
35.00 UAL1428W35 0.03 -0.11 0.01 10.0 0.08 799.0 40.0 520
36.50 UAL1428W36.5 0.14 0.00 0.01 10.0 0.08 640.0 0.0 0
37.00 UAL1428W37 0.92 0.77 0.01 10.0 0.08 691.0 1.0 1
37.50 UAL1428W37.5 0.14 0.00 0.01 10.0 0.08 664.0 0.0 0
38.00 UAL1428W38 0.01 -0.13 0.01 20.0 0.02 23.0 50.0 651
38.50 UAL1428W38.5 0.20 0.05 0.01 10.0 0.09 929.0 10.0 176
39.00 UAL1428W39 0.19 0.05 0.01 10.0 0.09 1123.0 10.0 227
39.50 UAL1428W39.5 1.02 1.01 0.01 10.0 0.09 901.0 24.0 392
40.00 UAL1428W40 0.05 0.04 0.01 10.0 0.02 36.0 51.0 76
40.50 UAL1428W40.5 1.60 1.59 0.01 10.0 0.10 1124.0 41.0 168
41.00 UAL1428W41 0.30 0.29 0.01 10.0 0.09 817.0 4.0 142
41.50 UAL1428W41.5 0.45 0.44 0.01 10.0 0.10 1123.0 122.0 122
42.00 UAL1428W42 0.74 0.73 0.01 10.0 0.09 656.0 5.0 21
42.50 UAL1428W42.5 0.03 0.02 0.01 10.0 0.16 692.0 10.0 10
43.00 UAL1428W43 0.03 0.02 0.01 10.0 0.09 681.0 4.0 77
43.50 UAL1428W43.5 0.42 0.41 0.01 1.0 0.09 643.0 4.0 24
44.00 UAL1428W44 0.25 0.24 0.01 10.0 0.09 691.0 2.0 19
44.50 UAL1428W44.5 0.01 0.00 0.01 10.0 0.09 607.0 0.0 0
45.00 UAL1428W45 0.07 0.06 0.01 10.0 0.09 660.0 5.0 72
45.50 UAL1428W45.5 0.14 0.13 0.01 10.0 0.10 768.0 33.0 45
46.00 UAL1428W46 0.27 0.26 0.01 10.0 0.09 739.0 10.0 29
46.50 UAL1428W46.5 0.17 0.16 0.01 10.0 0.10 844.0 7.0 15
47.00 UAL1428W47 0.19 0.18 0.01 10.0 0.10 866.0 14.0 20
47.50 UAL1428W47.5 0.15 0.14 0.01 10.0 0.10 512.0 5.0 19
48.00 UAL1428W48 0.04 0.00 0.01 18.0 0.11 562.0 18.0 44
48.50 UAL1428W48.5 1.30 1.29 0.01 562.0 0.11 662.0 14.0 15
49.00 UAL1428W49 0.50 0.49 0.01 340.0 0.11 784.0 2.0 59
49.50 UAL1428W49.5 0.02 0.00 0.01 374.0 0.12 749.0 0.0 0
50.00 UAL1428W50 0.10 0.08 0.02 322.0 0.07 204.0 1.0 77
50.50 UAL1428W50.5 0.56 0.54 0.01 354.0 0.13 733.0 6.0 38
51.00 UAL1428W51 0.37 0.34 0.02 650.0 0.15 807.0 34.0 69
51.50 UAL1428W51.5 0.35 0.31 0.03 729.0 0.20 956.0 76.0 116
52.00 UAL1428W52 0.16 0.12 0.12 50.0 0.22 959.0 5.0 50
52.50 UAL1428W52.5 0.28 0.21 0.15 354.0 0.24 821.0 12.0 85
53.00 UAL1428W53 0.25 0.16 0.22 744.0 0.28 171.0 28.0 82
53.50 UAL1428W53.5 0.34 0.10 0.29 610.0 0.37 107.0 46.0 63
54.00 UAL1428W54 0.46 0.12 0.43 587.0 0.49 43.0 26.0 51
54.50 UAL1428W54.5 0.61 0.26 0.57 10.0 0.62 94.0 86.0 55
55.00 UAL1428W55 0.87 0.28 0.76 36.0 0.82 58.0 111.0 265
55.50 UAL1428W55.5 1.08 0.49 1.01 20.0 1.06 59.0 154.0 72
56.00 UAL1428W56 1.39 0.49 1.27 29.0 1.35 84.0 30.0 242
56.50 UAL1428W56.5 1.49 0.54 1.58 52.0 1.68 152.0 12.0 67
57.00 UAL1428W57 2.00 0.57 1.97 779.0 2.14 44.0 20.0 73
57.50 UAL1428W57.5 2.50 1.25 2.35 134.0 2.63 1348.0 1.0 49
58.00 UAL1428W58 1.54 0.00 2.28 635.0 3.10 1005.0 7.0 24
58.50 UAL1428W58.5 1.41 -1.05 2.58 587.0 3.55 1064.0 70.0 92
59.00 UAL1428W59 2.24 0.00 3.10 543.0 4.00 691.0 45.0 96
59.50 UAL1428W59.5 1.96 -0.48 3.55 691.0 4.50 1030.0 9.0 41
60.00 UAL1428W60 5.05 2.36 4.05 739.0 5.00 895.0 10.0 18
60.50 UAL1428W60.5 3.05 0.00 4.55 561.0 5.50 971.0 0.0 0
61.00 UAL1428W61 5.40 1.95 5.10 650.0 5.95 1087.0 27.0 0
61.50 UAL1428W61.5 5.85 1.95 5.45 543.0 6.45 833.0 10.0 0
62.00 UAL1428W62 4.40 0.00 5.45 514.0 6.95 734.0 0.0 0
62.50 UAL1428W62.5 4.73 -0.17 5.95 517.0 7.45 886.0 22.0 22
63.00 UAL1428W63 5.35 0.00 6.40 515.0 8.45 1118.0 0.0 0
63.50 UAL1428W63.5 5.09 -0.76 6.90 299.0 8.95 1218.0 10.0 10
64.00 UAL1428W64 6.35 0.00 7.65 543.0 8.95 310.0 0.0 0
64.50 UAL1428W64.5 6.85 0.00 7.90 232.0 10.00 1094.0 0.0 0
65.00 UAL1428W65 7.10 0.00 8.40 255.0 9.95 293.0 0.0 0