HUMANA $79.84

up +0.67


23/5/2013 04:23 PM  |  NYSE : HUM  |  Industries : Finance and Insurance / Insurance Carriers
Last Trade: 79.84
Trade Time: May 23 4:08 PM Eastern Daylight Time
Change: 0.67 (0.85 %)
Prev Close: 79.17
Open: 78.46
Bid: 77.92
Ask: 79.91
12 Mo. Price Change : 5% - HUM has underperformed the S&P 500 by 20%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: HUM

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 HUM1318E35 0.00 0.00 43.90 11 47.50 56 0 0
37.50 HUM1318E37.5 0.00 0.00 41.40 11 45.00 55 0 0
40.00 HUM1318E40 0.00 0.00 38.90 11 42.50 55 0 0
42.50 HUM1318E42.5 0.00 0.00 36.30 132 39.70 113 0 0
45.00 HUM1318E45 25.70 0.00 34.00 132 37.20 360 0 0
47.50 HUM1318E47.5 0.00 0.00 31.40 113 35.00 190 0 0
50.00 HUM1318E50 18.80 0.00 30.40 10 30.60 20 0 0
55.00 HUM1318E55 25.00 0.00 25.40 10 25.60 20 0 0
57.50 HUM1318E57.5 12.00 0.00 21.50 132 24.70 445 0 0
60.00 HUM1318E60 20.40 0.00 20.40 10 20.60 20 0 0
62.50 HUM1318E62.5 12.90 0.00 17.90 10 18.10 20 0 0
65.00 HUM1318E65 8.00 0.00 15.00 396 15.80 668 0 0
67.50 HUM1318E67.5 11.56 0.00 12.80 271 13.10 20 0 0
70.00 HUM1318E70 10.25 0.00 10.30 314 10.60 20 0 0
72.50 HUM1318E72.5 7.74 0.00 7.80 523 8.10 210 0 0
75.00 HUM1318E75 5.53 0.00 5.40 10 5.60 194 0 0
77.50 HUM1318E77.5 3.10 0.00 2.90 10 3.10 121 0 0
80.00 HUM1318E80 0.50 0.00 0.40 42 0.55 191 0 0
82.50 HUM1318E82.5 0.04 0.00 0.00 0 0.05 1415 0 5,860
85.00 HUM1318E85 0.11 0.00 0.00 0 0.05 1452 0 887
87.50 HUM1318E87.5 0.02 0.00 0.00 0 0.05 1218 0 1,862
90.00 HUM1318E90 0.05 0.00 0.00 0 0.05 1501 0 337
95.00 HUM1318E95 0.02 0.00 0.00 0 0.05 1546 0 253
100.00 HUM1318E100 0.10 0.00 0.00 0 0.05 1421 0 5
105.00 HUM1318E105 0.00 0.00 0.00 0 0.05 1477 0 0
110.00 HUM1318E110 0.00 0.00 0.00 0 0.05 1470 0 0

Put Options: HUM

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 HUM1318Q35 0.00 0.00 0.00 0 0.05 1438 0 0
37.50 HUM1318Q37.5 0.05 0.00 0.00 0 0.05 1503 0 20
40.00 HUM1318Q40 0.05 0.00 0.00 0 0.05 1405 0 40
42.50 HUM1318Q42.5 0.15 0.00 0.00 0 0.05 1484 0 0
45.00 HUM1318Q45 0.05 0.00 0.00 0 0.05 1487 0 15
47.50 HUM1318Q47.5 0.05 0.00 0.00 0 0.05 1420 0 30
50.00 HUM1318Q50 0.05 0.00 0.00 0 0.05 1261 0 57
55.00 HUM1318Q55 0.05 0.00 0.00 0 0.05 1245 0 681
57.50 HUM1318Q57.5 0.01 0.00 0.00 0 0.05 1106 0 248
60.00 HUM1318Q60 0.02 0.00 0.00 0 0.05 1067 0 1,341
62.50 HUM1318Q62.5 0.05 0.00 0.00 0 0.05 1104 0 1,225
65.00 HUM1318Q65 0.10 0.00 0.00 0 0.05 1466 0 3,782
67.50 HUM1318Q67.5 0.05 0.00 0.00 0 0.05 512 0 8,324
70.00 HUM1318Q70 0.02 0.00 0.00 0 0.05 382 0 2,255
72.50 HUM1318Q72.5 0.03 0.00 0.00 0 0.05 475 0 3,738
75.00 HUM1318Q75 0.03 0.00 0.00 0 0.05 456 0 1,828
77.50 HUM1318Q77.5 0.05 0.00 0.00 0 0.05 376 0 4,181
80.00 HUM1318Q80 0.05 0.00 0.00 0 0.05 163 0 2,543
82.50 HUM1318Q82.5 2.25 0.00 1.95 32 2.15 166 0 0
85.00 HUM1318Q85 3.70 0.00 4.40 283 4.70 172 0 0
87.50 HUM1318Q87.5 9.00 0.00 6.00 752 8.40 752 0 0
90.00 HUM1318Q90 21.80 0.00 9.40 20 9.70 191 0 0
95.00 HUM1318Q95 23.90 0.00 12.80 163 16.00 132 0 0
100.00 HUM1318Q100 28.90 0.00 17.90 113 21.00 132 0 0
105.00 HUM1318Q105 0.00 0.00 22.80 134 26.00 113 0 0
110.00 HUM1318Q110 0.00 0.00 27.80 113 31.00 113 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center