United Continental Holdings Inc $45.84

down -0.71


29/7/2014 04:00 PM  |  NYSE : UAL  
Industries : Transportation / Major Airlines
Last Trade: 45.84
Trade Time: Jul 29 04:00 PM Eastern Daylight Time
Change: -0.71 (-1.53 %)
Prev Close: 46.55
Open: 46.77
Bid: 45.82
Ask: 45.83
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 15%
Options:

Call Options: UAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 UAL1416H30 14.29 -1.56 15.85 59.0 17.20 602.0 59.0 67
31.00 UAL1416H31 12.55 -2.25 14.80 217.0 16.20 1139.0 24.0 71
32.00 UAL1416H32 11.30 -2.45 13.75 75.0 15.00 964.0 92.0 92
33.00 UAL1416H33 7.60 -5.25 12.85 95.0 14.20 1135.0 10.0 10
34.00 UAL1416H34 7.00 -4.85 11.85 215.0 13.20 539.0 76.0 76
35.00 UAL1416H35 14.15 3.30 10.85 146.0 12.20 541.0 1.0 166
36.00 UAL1416H36 8.30 -1.60 9.90 26.0 11.25 1147.0 10.0 73
37.00 UAL1416H37 10.00 1.10 8.90 112.0 10.10 1139.0 10.0 877
38.00 UAL1416H38 7.90 0.00 7.85 31.0 7.95 15.0 9.0 1,530
39.00 UAL1416H39 8.74 1.69 7.05 45.0 7.95 1188.0 5.0 562
40.00 UAL1416H40 6.25 0.00 6.10 88.0 6.45 1395.0 15.0 2,016
41.00 UAL1416H41 5.94 0.84 5.10 399.0 5.35 632.0 10.0 970
42.00 UAL1416H42 4.85 0.00 4.25 17.0 4.35 13.0 32.0 8,746
43.00 UAL1416H43 3.55 0.00 3.55 16.0 3.60 3.0 7.0 2,229
44.00 UAL1416H44 2.77 0.00 2.74 219.0 2.82 54.0 18.0 5,503
45.00 UAL1416H45 2.42 0.00 2.18 15.0 2.24 131.0 34.0 2,430
46.00 UAL1416H46 1.84 0.00 1.65 53.0 1.70 79.0 2157.0 5,957
47.00 UAL1416H47 1.35 0.00 1.23 29.0 1.27 37.0 44.0 6,317
48.00 UAL1416H48 0.86 0.00 0.85 41.0 0.92 988.0 139.0 2,620
49.00 UAL1416H49 0.63 0.00 0.61 15.0 0.64 11.0 263.0 2,923
50.00 UAL1416H50 0.45 0.00 0.45 5.0 0.47 11.0 29.0 7,778
52.50 UAL1416H52.5 0.23 0.00 0.21 479.0 0.26 51.0 21.0 1,801
55.00 UAL1416H55 0.12 0.00 0.10 552.0 0.13 20.0 30.0 1,085

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 10.0 0.06 262.0 10.0 254
31.00 UAL1416T31 0.01 0.00 0.01 10.0 0.09 803.0 4.0 312
32.00 UAL1416T32 0.04 0.03 0.01 300.0 0.08 834.0 1.0 922
33.00 UAL1416T33 0.03 0.02 0.01 275.0 0.09 790.0 8.0 260
34.00 UAL1416T34 0.06 0.00 0.02 454.0 0.10 741.0 1.0 489
35.00 UAL1416T35 0.09 0.00 0.04 299.0 0.10 814.0 5.0 3,594
36.00 UAL1416T36 0.05 0.00 0.05 324.0 0.13 960.0 10.0 353
37.00 UAL1416T37 0.09 0.00 0.06 442.0 0.12 851.0 35.0 1,809
38.00 UAL1416T38 0.10 0.00 0.10 135.0 0.14 538.0 8.0 3,745
39.00 UAL1416T39 0.15 0.00 0.13 216.0 0.16 4.0 41.0 1,032
40.00 UAL1416T40 0.20 0.00 0.20 349.0 0.24 96.0 18.0 2,862
41.00 UAL1416T41 0.30 0.00 0.28 692.0 0.33 31.0 28.0 2,048
42.00 UAL1416T42 0.44 0.00 0.45 101.0 0.49 79.0 35.0 1,464
43.00 UAL1416T43 0.60 0.00 0.59 1058.0 0.67 268.0 33.0 1,845
44.00 UAL1416T44 0.94 0.00 0.94 15.0 0.99 572.0 30.0 2,902
45.00 UAL1416T45 1.28 0.00 1.28 340.0 1.34 107.0 223.0 2,665
46.00 UAL1416T46 1.72 0.00 1.73 1268.0 1.81 188.0 64.0 1,656
47.00 UAL1416T47 2.08 0.00 2.33 370.0 2.40 51.0 21.0 418
48.00 UAL1416T48 2.40 0.00 2.92 1453.0 3.05 75.0 16.0 294
49.00 UAL1416T49 3.10 0.00 3.40 2404.0 3.80 780.0 5.0 125
50.00 UAL1416T50 3.90 0.00 4.35 2399.0 4.65 416.0 5.0 171
52.50 UAL1416T52.5 6.10 -0.40 6.50 2081.0 6.90 104.0 25.0 100
55.00 UAL1416T55 9.40 0.90 8.50 1892.0 9.35 66.0 2.0 46
Trading Center