87.66 Up +0.67 +0.77%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.UNH4IKC045000 43.60 +43.60 NA 0.44 42.250 43.1 10 10
50.000 126.2.UNH4IKC050000 NA NA NA NA 37.250 38.1 NA NA
55.000 126.2.UNH4IKC055000 NA NA NA NA 32.250 33.05 NA NA
60.000 126.2.UNH4IKC060000 28.70 +28.70 NA 0.39 27.250 28.05 2 1
62.500 126.2.UNH4IKC062500 NA NA NA NA 24.750 25.55 NA NA
65.000 126.2.UNH4IKC065000 23.55 +23.55 NA 0.44 22.250 23.1 48 38
67.500 126.2.UNH4IKC067500 21.10 +0.75 +3.69% 0.39 19.750 20.55 17 17
70.000 126.2.UNH4IKC070000 18.55 +1.62 +9.57% 0.39 17.250 18.05 2,200 1
70.500 126.2.UNH4IKC070500 NA NA NA NA 16.750 17.55 NA NA
71.000 126.2.UNH4IKC071000 15.25 +15.25 NA 0.39 16.250 17.05 1 1
71.500 126.2.UNH4IKC071500 14.75 +14.75 NA 0.39 15.750 16.55 1 1
72.000 126.2.UNH4IKC072000 NA NA NA NA 15.250 16.2 NA NA
72.500 126.2.UNH4IKC072500 16.10 +2.40 +17.52% 0.39 14.750 15.55 1,920 642
73.000 126.2.UNH4IKC073000 15.65 +15.65 NA 0.39 14.250 15.05 5 NA
73.500 126.2.UNH4IKC073500 NA NA NA NA 13.750 14.7 NA NA
74.000 126.2.UNH4IKC074000 14.60 +0.90 +6.57% 0.39 13.250 14.05 28 8
74.500 126.2.UNH4IKC074500 NA NA NA NA 12.750 13.55 NA NA
75.000 126.2.UNH4IKC075000 12.70 +0.73 +6.10% 0.39 12.250 13.05 1 11
76.000 126.2.UNH4IKC076000 NA NA NA NA 11.250 12.05 NA NA
77.500 126.2.UNH4IKC077500 9.50 +0.63 +7.10% 0.39 9.750 10.55 18 615
79.000 126.2.UNH4IKC079000 4.85 +4.85 NA 0.39 8.250 9.05 2 2
80.000 126.2.UNH4IKC080000 7.70 +0.70 +10.00% 0.39 7.500 8.05 11 33
81.000 126.2.UNH4IKC081000 5.30 -2.30 -30.26% 0.39 6.500 7.05 1 2
82.500 126.2.UNH4IKC082500 5.00 +1.30 +35.14% 0.34 5.000 5.5 15 35
84.000 126.2.UNH4IKC084000 3.40 -1.20 -26.09% 0.39 3.550 4.05 1 7
85.000 126.2.UNH4IKC085000 2.91 +0.39 +15.48% 0.32 2.560 2.98 12 166
86.000 126.2.UNH4IKC086000 1.82 +0.51 +38.93% 0.39 1.600 2.05 35 48
87.500 126.2.UNH4IKC087500 0.62 +0.23 +58.97% 0.37 0.480 0.53 227 2,775
89.000 126.2.UNH4IKC089000 0.07 -0.05 -41.67% 0.13 0.040 0.13 2 186
90.000 126.2.UNH4IKC090000 0.03 -0.03 -50.00% 0.08 0.030 0.08 16 934
91.000 126.2.UNH4IKC091000 0.05 -0.08 -61.54% 0.07 0.020 0.07 11 22
92.500 126.2.UNH4IKC092500 0.05 -0.11 -68.75% 0.07 NA 0.07 8 29
94.000 126.2.UNH4IKC094000 NA NA NA NA NA 0.05 NA NA
95.000 126.2.UNH4IKC095000 0.04 +0.03 +300.00% 0.04 NA 0.04 10 214
96.000 126.2.UNH4IKC096000 NA NA NA NA NA 0.04 NA NA
97.500 126.2.UNH4IKC097500 NA NA NA NA NA NA NA
99.000 126.2.UNH4IKC099000 NA NA NA NA NA 0.04 NA NA
100.000 126.2.UNH4IKC100000 0.05 +0.05 NA 0.04 NA 0.04 6 6
101.000 126.2.UNH4IKC101000 NA NA NA NA NA 0.04 NA NA
102.000 126.2.UNH4IKC102000 NA NA NA NA NA 0.04 NA NA
103.000 126.2.UNH4IKC103000 NA NA NA NA NA 0.04 NA NA
104.000 126.2.UNH4IKC104000 NA NA NA NA NA 0.04 NA NA
105.000 126.2.UNH4IKC105000 NA NA NA NA NA 0.04 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.UNH4UKC045000 NA NA NA NA NA 0.04 NA 46
50.000 126.2.UNH4UKC050000 0.04 +0.04 NA 0.04 NA 0.04 6 25
55.000 126.2.UNH4UKC055000 0.02 +0.02 NA 0.04 NA 0.04 2 167
60.000 126.2.UNH4UKC060000 0.01 -0.01 -50.00% 0.01 NA 0.01 30 1,235
62.500 126.2.UNH4UKC062500 0.10 +0.10 NA 0.04 NA 0.04 30 636
65.000 126.2.UNH4UKC065000 0.03 -0.01 -25.00% 0.04 NA 0.04 5 532
67.500 126.2.UNH4UKC067500 0.03 -0.01 -25.00% 0.04 NA 0.04 11 1,061
70.000 126.2.UNH4UKC070000 0.06 -0.03 -33.33% 0.04 NA 0.04 10 1,556
70.500 126.2.UNH4UKC070500 NA NA NA NA NA 0.04 NA NA
71.000 126.2.UNH4UKC071000 0.04 +0.04 NA 0.04 NA 0.04 10 10
71.500 126.2.UNH4UKC071500 0.04 +0.04 NA 0.04 NA 0.04 2 2
72.000 126.2.UNH4UKC072000 0.05 +0.05 NA 0.04 NA 0.04 2 2
72.500 126.2.UNH4UKC072500 0.02 -0.01 -33.33% 0.04 NA 0.04 1 1,073
73.000 126.2.UNH4UKC073000 0.05 +0.02 +66.67% 0.04 NA 0.04 77 11
73.500 126.2.UNH4UKC073500 NA NA NA NA NA 0.04 NA NA
74.000 126.2.UNH4UKC074000 NA NA NA NA NA 0.04 NA NA
74.500 126.2.UNH4UKC074500 NA NA NA NA NA 0.04 NA NA
75.000 126.2.UNH4UKC075000 0.01 -0.03 -75.00% 0.04 NA 0.04 2 3,446
76.000 126.2.UNH4UKC076000 0.22 -0.03 -12.00% 0.04 NA 0.04 12 3
77.500 126.2.UNH4UKC077500 0.01 -0.04 -80.00% 0.02 NA 0.02 3 2,653
79.000 126.2.UNH4UKC079000 0.13 -0.17 -56.67% 0.04 NA 0.04 250 313
80.000 126.2.UNH4UKC080000 0.06 unch unch 0.04 NA 0.04 5 4,972
81.000 126.2.UNH4UKC081000 0.09 +0.05 +125.00% 0.08 NA 0.08 18 59
82.500 126.2.UNH4UKC082500 0.05 -0.05 -50.00% 0.08 NA 0.08 4 1,547
84.000 126.2.UNH4UKC084000 0.08 unch unch 0.09 0.030 0.09 31 339
85.000 126.2.UNH4UKC085000 0.14 +0.01 +7.69% 0.09 NA 0.09 31 2,285
86.000 126.2.UNH4UKC086000 0.07 -0.15 -68.18% 0.09 0.040 0.09 11 648
87.500 126.2.UNH4UKC087500 0.28 -0.58 -67.44% 0.39 0.340 0.39 68 457
89.000 126.2.UNH4UKC089000 1.19 -0.83 -41.09% 0.32 1.130 1.66 5 82
90.000 126.2.UNH4UKC090000 6.65 +6.65 NA 0.33 2.020 2.67 10 29
91.000 126.2.UNH4UKC091000 5.20 -0.20 -3.70% 0.36 3.000 3.7 6 8
92.500 126.2.UNH4UKC092500 NA NA NA NA 4.500 5.2 NA NA
94.000 126.2.UNH4UKC094000 NA NA NA NA 5.950 6.75 NA NA
95.000 126.2.UNH4UKC095000 NA NA NA NA 7.000 7.7 NA NA
96.000 126.2.UNH4UKC096000 NA NA NA NA 7.950 8.75 NA NA
97.500 126.2.UNH4UKC097500 NA NA NA NA NA NA NA
99.000 126.2.UNH4UKC099000 NA NA NA NA 10.900 11.7 NA NA
100.000 126.2.UNH4UKC100000 NA NA NA NA 11.800 12.7 NA NA
101.000 126.2.UNH4UKC101000 NA NA NA NA 12.950 13.7 NA NA
102.000 126.2.UNH4UKC102000 NA NA NA NA 13.900 14.7 NA NA
103.000 126.2.UNH4UKC103000 NA NA NA NA 14.950 15.7 NA NA
104.000 126.2.UNH4UKC104000 NA NA NA NA 15.900 16.7 NA NA
105.000 126.2.UNH4UKC105000 NA NA NA NA 16.900 17.7 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 11:47 AM ET