$52.26 0.00 (0.00%) United Continental Holdings Inc - NYSE

Oct. 29, 2014 | 04:00 PM
Last Trade: 52.26
Trade Time: Oct 29 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 52.26
Open: 52.31
Bid: 52.00
Ask: 53.09
Options:

Call Options: UAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 UAL1431J29 13.85 -8.45 22.30 883.0 23.95 461.0 10.0 10
30.00 UAL1431J30 20.25 -1.25 21.50 922.0 22.75 510.0 10.0 10
31.00 UAL1431J31 12.00 -8.50 20.50 930.0 21.75 483.0 12.0 12
32.00 UAL1431J32 19.45 0.00 19.45 334.0 20.90 317.0 0.0 0
33.00 UAL1431J33 18.45 0.00 18.45 337.0 19.90 310.0 0.0 0
34.00 UAL1431J34 17.50 0.00 17.50 337.0 18.80 407.0 0.0 0
35.00 UAL1431J35 16.40 0.00 16.40 310.0 18.05 313.0 0.0 0
36.00 UAL1431J36 9.10 -6.40 15.50 922.0 16.80 556.0 45.0 45
37.00 UAL1431J37 14.45 0.00 14.45 307.0 16.00 313.0 0.0 0
38.00 UAL1431J38 13.45 0.00 13.45 360.0 14.70 425.0 0.0 0
39.00 UAL1431J39 9.10 -3.40 12.50 879.0 13.70 755.0 2.0 4
40.00 UAL1431J40 11.45 0.00 11.45 292.0 12.70 420.0 0.0 0
40.50 UAL1431J40.5 4.40 -6.45 10.85 1373.0 12.45 654.0 10.0 22
41.00 UAL1431J41 4.35 -5.95 10.30 1207.0 12.05 1200.0 20.0 45
41.50 UAL1431J41.5 4.10 -5.75 9.85 1337.0 11.20 759.0 2.0 12
42.00 UAL1431J42 7.30 -2.00 9.30 1407.0 10.90 600.0 10.0 58
42.50 UAL1431J42.5 8.00 -1.00 9.00 1238.0 10.40 831.0 20.0 178
43.00 UAL1431J43 8.79 0.29 8.50 1350.0 9.80 691.0 6.0 36
43.50 UAL1431J43.5 3.60 -4.40 8.00 1371.0 9.30 934.0 30.0 43
44.00 UAL1431J44 5.00 -2.50 7.50 1458.0 8.80 1315.0 4.0 104
44.50 UAL1431J44.5 3.65 -3.35 7.00 1510.0 8.30 1211.0 10.0 157
45.00 UAL1431J45 4.57 -1.93 6.50 1511.0 7.80 1283.0 1.0 111
45.50 UAL1431J45.5 2.57 -3.43 6.00 1512.0 7.30 1340.0 8.0 112
46.00 UAL1431J46 5.20 -0.25 5.45 1523.0 6.80 1242.0 2.0 139
46.50 UAL1431J46.5 4.24 -0.81 5.05 1513.0 6.30 1328.0 3.0 90
47.00 UAL1431J47 2.85 -1.70 4.55 1518.0 5.75 1040.0 12.0 593
47.50 UAL1431J47.5 5.18 1.13 4.05 1493.0 5.25 1167.0 10.0 178
48.00 UAL1431J48 4.13 0.00 3.85 1534.0 4.75 1097.0 3.0 469
48.50 UAL1431J48.5 4.00 0.00 3.30 1535.0 4.30 1009.0 4.0 166
49.00 UAL1431J49 3.07 0.00 2.83 1472.0 3.85 1281.0 2.0 407
49.50 UAL1431J49.5 2.80 0.00 2.33 1320.0 3.25 1266.0 1.0 132
50.00 UAL1431J50 2.30 0.00 2.10 1281.0 2.71 1160.0 12.0 514
50.50 UAL1431J50.5 2.64 0.72 1.92 80.0 2.10 112.0 22.0 193
51.00 UAL1431J51 2.24 0.69 1.55 71.0 1.69 110.0 247.0 579
51.50 UAL1431J51.5 1.41 0.00 1.20 66.0 1.36 803.0 49.0 175
52.00 UAL1431J52 0.91 0.00 0.89 1.0 1.12 1547.0 111.0 990
52.50 UAL1431J52.5 0.81 0.00 0.63 21.0 0.76 1174.0 83.0 438
53.00 UAL1431J53 0.58 0.00 0.43 7.0 0.48 32.0 1252.0 1,039
53.50 UAL1431J53.5 0.39 0.00 0.30 12.0 0.33 37.0 111.0 677
54.00 UAL1431J54 0.20 0.00 0.20 2.0 0.22 41.0 20.0 262
54.50 UAL1431J54.5 0.12 0.00 0.11 111.0 0.15 58.0 210.0 206
55.00 UAL1431J55 0.10 0.00 0.07 107.0 0.17 753.0 14.0 97
55.50 UAL1431J55.5 0.21 0.18 0.03 298.0 0.14 734.0 10.0 10
56.00 UAL1431J56 0.22 0.21 0.01 383.0 0.11 598.0 5.0 66
56.50 UAL1431J56.5 0.15 0.14 0.01 85.0 0.11 512.0 1.0 11
57.00 UAL1431J57 0.03 0.00 0.01 10.0 0.05 362.0 9.0 9
57.50 UAL1431J57.5 0.15 0.14 0.01 1.0 0.11 1048.0 1.0 1
58.00 UAL1431J58 0.03 0.00 0.01 77.0 0.08 506.0 2.0 2,005
58.50 UAL1431J58.5 0.11 0.00 0.01 10.0 0.11 1067.0 10.0 5,006
59.00 UAL1431J59 0.00 0.00 0.00 0.0 0.11 599.0 0.0 0
59.50 UAL1431J59.5 0.00 0.00 0.00 0.0 0.11 551.0 0.0 0
60.00 UAL1431J60 0.02 -0.09 0.00 0.0 0.11 577.0 4.0 4
62.50 UAL1431J62.5 0.11 0.00 0.00 0.0 0.11 597.0 0.0 0
65.00 UAL1431J65 0.10 0.00 0.00 0.0 0.10 604.0 0.0 0

Put Options: UAL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 UAL1431V29 0.09 0.01 0.01 10.0 0.08 762.0 103.0 116
30.00 UAL1431V30 0.08 0.04 0.01 1.0 0.04 371.0 155.0 155
31.00 UAL1431V31 0.08 0.04 0.01 10.0 0.04 399.0 325.0 325
32.00 UAL1431V32 0.05 -0.09 0.01 10.0 0.14 1200.0 317.0 327
33.00 UAL1431V33 0.20 0.06 0.01 10.0 0.14 1179.0 4.0 3
34.00 UAL1431V34 1.04 0.90 0.01 11.0 0.14 957.0 1.0 12
35.00 UAL1431V35 0.03 -0.11 0.01 17.0 0.14 1224.0 1.0 6
36.00 UAL1431V36 0.02 -0.12 0.01 43.0 0.14 1223.0 30.0 40
37.00 UAL1431V37 0.02 -0.10 0.01 44.0 0.12 1294.0 37.0 51
38.00 UAL1431V38 0.01 -0.01 0.01 37.0 0.02 42.0 230.0 330
39.00 UAL1431V39 0.16 0.07 0.01 23.0 0.09 396.0 20.0 31
40.00 UAL1431V40 0.05 -0.03 0.01 28.0 0.08 705.0 221.0 236
40.50 UAL1431V40.5 0.02 -0.12 0.01 13.0 0.14 1167.0 75.0 130
41.00 UAL1431V41 0.03 0.00 0.01 18.0 0.03 102.0 10.0 148
41.50 UAL1431V41.5 0.10 -0.04 0.01 25.0 0.14 1240.0 208.0 216
42.00 UAL1431V42 0.30 0.16 0.01 32.0 0.14 675.0 10.0 44
42.50 UAL1431V42.5 0.04 -0.09 0.01 60.0 0.13 803.0 15.0 68
43.00 UAL1431V43 0.01 0.00 0.01 5.0 0.02 18.0 5.0 554
43.50 UAL1431V43.5 0.21 0.10 0.02 85.0 0.11 760.0 3.0 133
44.00 UAL1431V44 0.11 0.09 0.02 3.0 0.11 628.0 13.0 74
44.50 UAL1431V44.5 0.04 -0.07 0.03 224.0 0.11 916.0 32.0 181
45.00 UAL1431V45 0.04 0.00 0.04 2.0 0.10 813.0 2.0 225
45.50 UAL1431V45.5 0.31 0.20 0.01 260.0 0.11 932.0 21.0 171
46.00 UAL1431V46 0.08 0.00 0.02 100.0 0.02 31.0 10.0 168
46.50 UAL1431V46.5 0.04 -0.04 0.03 47.0 0.08 642.0 214.0 280
47.00 UAL1431V47 0.04 0.00 0.01 8.0 0.02 36.0 38.0 958
47.50 UAL1431V47.5 0.02 0.00 0.02 45.0 0.03 45.0 112.0 240
48.00 UAL1431V48 0.05 0.03 0.02 576.0 0.09 576.0 33.0 195
48.50 UAL1431V48.5 0.10 0.00 0.05 172.0 0.14 973.0 20.0 183
49.00 UAL1431V49 0.13 0.00 0.07 367.0 0.17 977.0 6.0 170
49.50 UAL1431V49.5 0.18 0.09 0.09 572.0 0.22 1044.0 152.0 176
50.00 UAL1431V50 0.17 0.00 0.13 648.0 0.20 190.0 4.0 427
50.50 UAL1431V50.5 0.24 0.00 0.22 66.0 0.26 60.0 189.0 511
51.00 UAL1431V51 0.31 0.00 0.31 63.0 0.36 21.0 123.0 418
51.50 UAL1431V51.5 0.49 0.00 0.46 1.0 0.49 1.0 37.0 72
52.00 UAL1431V52 0.55 0.00 0.62 5.0 0.68 35.0 98.0 50
52.50 UAL1431V52.5 0.72 0.00 0.86 10.0 0.94 210.0 83.0 281
53.00 UAL1431V53 1.07 0.00 1.12 196.0 1.23 64.0 20.0 70
53.50 UAL1431V53.5 1.49 0.00 1.49 29.0 1.67 376.0 0.0 0
54.00 UAL1431V54 1.88 0.00 1.88 54.0 2.32 1488.0 0.0 0
54.50 UAL1431V54.5 2.01 0.00 2.01 1267.0 2.84 1218.0 0.0 0
55.00 UAL1431V55 5.90 3.54 2.36 1273.0 3.60 1266.0 15.0 15
55.50 UAL1431V55.5 2.81 0.00 2.81 1103.0 4.10 1124.0 0.0 0
56.00 UAL1431V56 4.90 1.65 3.25 1272.0 4.55 1288.0 110.0 110
56.50 UAL1431V56.5 3.75 0.00 3.75 1393.0 5.05 1170.0 0.0 0
57.00 UAL1431V57 5.05 0.00 4.25 1302.0 5.40 1270.0 60.0 30
57.50 UAL1431V57.5 4.70 0.00 4.70 1272.0 6.05 1596.0 0.0 0
58.00 UAL1431V58 5.15 -0.05 5.20 1200.0 6.55 1428.0 40.0 40
58.50 UAL1431V58.5 11.80 6.10 5.70 1448.0 7.05 1410.0 10.0 10
59.00 UAL1431V59 0.00 0.00 6.15 155.0 7.65 664.0 0.0 0
59.50 UAL1431V59.5 0.00 0.00 6.65 220.0 8.15 243.0 0.0 0
60.00 UAL1431V60 7.15 0.00 7.15 451.0 8.55 498.0 0.0 0
62.50 UAL1431V62.5 9.60 0.00 9.60 327.0 11.20 327.0 0.0 0
65.00 UAL1431V65 12.20 0.00 12.20 649.0 13.65 555.0 0.0 0