$137.18 0.00 (0.00%) Humana Inc - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 137.18
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 137.18
Open: 134.51
Bid: 129.03
Ask: 145.10
Options:

Call Options: HUM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 HUM1431J95 41.20 0.00 41.20 30.0 42.60 30.0 0.0 0
100.00 HUM1431J100 36.00 0.00 36.00 21.0 37.60 10.0 0.0 0
105.00 HUM1431J105 31.00 0.00 31.20 30.0 32.60 30.0 0.0 0
110.00 HUM1431J110 26.00 0.00 26.20 30.0 27.60 30.0 0.0 0
113.00 HUM1431J113 23.20 0.00 23.20 31.0 24.50 31.0 0.0 0
114.00 HUM1431J114 22.20 0.00 22.20 31.0 23.50 31.0 0.0 0
115.00 HUM1431J115 21.20 0.00 21.20 54.0 22.50 43.0 0.0 0
116.00 HUM1431J116 20.20 0.00 20.20 48.0 21.60 35.0 0.0 0
117.00 HUM1431J117 19.20 0.00 19.20 48.0 20.60 38.0 0.0 0
118.00 HUM1431J118 18.30 0.00 18.30 37.0 19.60 42.0 0.0 0
119.00 HUM1431J119 17.20 0.00 17.20 54.0 18.50 43.0 0.0 0
120.00 HUM1431J120 16.20 0.00 16.20 32.0 17.60 39.0 0.0 0
121.00 HUM1431J121 15.20 0.00 15.20 37.0 16.50 34.0 0.0 0
122.00 HUM1431J122 14.20 0.00 14.20 37.0 15.60 32.0 0.0 0
123.00 HUM1431J123 13.20 0.00 13.20 37.0 14.50 38.0 0.0 0
124.00 HUM1431J124 12.20 0.00 12.20 37.0 13.50 38.0 0.0 0
125.00 HUM1431J125 4.20 -7.00 11.20 53.0 12.60 56.0 44.0 57
126.00 HUM1431J126 3.80 -6.30 10.10 38.0 11.60 42.0 29.0 29
127.00 HUM1431J127 9.20 0.00 9.20 39.0 10.60 39.0 0.0 0
128.00 HUM1431J128 5.50 -2.90 8.40 26.0 9.70 57.0 12.0 40
129.00 HUM1431J129 2.00 -5.40 7.40 25.0 8.90 53.0 1.0 26
130.00 HUM1431J130 1.60 -4.80 6.40 27.0 7.80 48.0 1.0 20
131.00 HUM1431J131 3.00 -2.20 5.20 32.0 6.90 69.0 6.0 69
132.00 HUM1431J132 3.50 -1.00 4.50 49.0 6.00 102.0 4.0 31
133.00 HUM1431J133 0.85 -2.65 3.50 188.0 5.00 266.0 24.0 175
134.00 HUM1431J134 1.25 -1.30 2.55 153.0 4.20 324.0 6.0 54
135.00 HUM1431J135 1.10 -0.45 1.55 253.0 3.40 564.0 6.0 138
136.00 HUM1431J136 0.60 -0.60 1.20 160.0 1.75 583.0 63.0 96
137.00 HUM1431J137 0.85 0.00 0.60 213.0 0.90 276.0 30.0 38
138.00 HUM1431J138 0.35 0.00 0.25 228.0 0.40 43.0 41.0 47
139.00 HUM1431J139 0.15 0.10 0.05 72.0 0.45 874.0 3.0 8
140.00 HUM1431J140 0.70 0.50 0.05 10.0 0.20 384.0 1.0 7
141.00 HUM1431J141 0.10 -0.05 0.05 10.0 0.15 394.0 1.0 6
142.00 HUM1431J142 0.10 0.00 0.05 10.0 0.10 99.0 0.0 0
143.00 HUM1431J143 0.10 0.00 0.05 10.0 0.10 114.0 0.0 0
144.00 HUM1431J144 0.10 0.00 0.05 93.0 0.10 128.0 0.0 0
145.00 HUM1431J145 0.05 0.00 0.05 60.0 0.05 47.0 0.0 0
146.00 HUM1431J146 0.05 0.00 0.05 76.0 0.05 58.0 0.0 0
147.00 HUM1431J147 0.05 0.00 0.05 120.0 0.05 58.0 0.0 0
148.00 HUM1431J148 0.05 0.00 0.05 10.0 0.05 58.0 0.0 0
149.00 HUM1431J149 0.05 0.00 0.05 10.0 0.05 60.0 0.0 0
150.00 HUM1431J150 0.05 0.00 0.05 43.0 0.05 51.0 0.0 0
155.00 HUM1431J155 0.05 0.00 0.00 0.0 0.05 83.0 0.0 0
160.00 HUM1431J160 0.05 0.00 0.00 0.0 0.05 79.0 0.0 0
165.00 HUM1431J165 0.05 0.00 0.00 0.0 0.05 80.0 0.0 0
170.00 HUM1431J170 0.05 0.00 0.00 0.0 0.05 89.0 0.0 0

Put Options: HUM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 HUM1431V95 0.05 0.00 0.05 10.0 0.05 83.0 0.0 0
100.00 HUM1431V100 0.05 0.00 0.05 10.0 0.05 82.0 0.0 0
105.00 HUM1431V105 0.05 0.00 0.05 72.0 0.05 85.0 0.0 0
110.00 HUM1431V110 0.05 0.00 0.05 10.0 0.05 41.0 0.0 0
113.00 HUM1431V113 0.05 0.00 0.05 13.0 0.05 31.0 0.0 0
114.00 HUM1431V114 0.05 0.00 0.05 31.0 0.05 31.0 0.0 0
115.00 HUM1431V115 0.20 0.15 0.10 13.0 0.05 34.0 7.0 7
116.00 HUM1431V116 0.05 0.00 0.10 88.0 0.05 31.0 0.0 0
117.00 HUM1431V117 0.05 0.00 0.05 18.0 0.05 31.0 0.0 0
118.00 HUM1431V118 0.05 0.00 0.05 10.0 0.05 31.0 0.0 0
119.00 HUM1431V119 0.10 0.00 0.05 1.0 0.05 31.0 0.0 0
120.00 HUM1431V120 1.31 1.26 0.05 18.0 0.05 31.0 1.0 21
121.00 HUM1431V121 1.00 0.95 0.05 125.0 0.05 31.0 20.0 47
122.00 HUM1431V122 1.00 0.95 0.05 113.0 0.05 31.0 16.0 92
123.00 HUM1431V123 2.15 2.10 0.05 209.0 0.05 31.0 3.0 79
124.00 HUM1431V124 0.90 0.85 0.05 139.0 0.05 31.0 18.0 93
125.00 HUM1431V125 0.21 0.16 0.05 1.0 0.05 37.0 7.0 128
126.00 HUM1431V126 2.10 2.05 0.05 97.0 0.05 31.0 5.0 59
127.00 HUM1431V127 0.25 0.20 0.05 51.0 0.05 44.0 2.0 152
128.00 HUM1431V128 0.20 0.15 0.05 64.0 0.05 37.0 17.0 135
129.00 HUM1431V129 0.55 0.40 0.05 153.0 0.15 264.0 32.0 171
130.00 HUM1431V130 1.05 0.80 0.05 239.0 0.25 460.0 13.0 465
131.00 HUM1431V131 0.15 -0.10 0.05 44.0 0.25 393.0 1.0 372
132.00 HUM1431V132 0.20 0.15 0.05 11.0 0.20 465.0 20.0 106
133.00 HUM1431V133 0.05 0.00 0.05 1.0 0.15 376.0 15.0 85
134.00 HUM1431V134 0.13 0.00 0.05 91.0 0.25 454.0 13.0 31
135.00 HUM1431V135 0.90 0.80 0.10 205.0 0.30 420.0 4.0 11
136.00 HUM1431V136 0.38 0.00 0.25 285.0 0.55 447.0 14.0 11
137.00 HUM1431V137 0.65 0.00 0.65 238.0 1.00 392.0 7.0 7
138.00 HUM1431V138 0.40 0.00 0.40 276.0 1.75 300.0 0.0 0
139.00 HUM1431V139 1.10 0.00 1.10 242.0 2.75 317.0 0.0 0
140.00 HUM1431V140 2.15 0.00 2.15 43.0 3.70 149.0 0.0 0
141.00 HUM1431V141 3.30 0.00 3.30 70.0 4.70 53.0 0.0 0
142.00 HUM1431V142 4.30 0.00 4.30 85.0 5.60 32.0 0.0 0
143.00 HUM1431V143 5.30 0.00 5.30 40.0 6.80 38.0 0.0 0
144.00 HUM1431V144 6.30 0.00 6.30 82.0 7.70 37.0 0.0 0
145.00 HUM1431V145 7.40 0.00 7.40 39.0 8.90 38.0 0.0 0
146.00 HUM1431V146 8.50 0.00 8.50 41.0 9.70 37.0 0.0 0
147.00 HUM1431V147 9.50 0.00 9.50 38.0 10.90 38.0 0.0 0
148.00 HUM1431V148 10.40 0.00 10.40 39.0 11.70 37.0 0.0 0
149.00 HUM1431V149 11.40 0.00 11.40 38.0 12.80 32.0 0.0 0
150.00 HUM1431V150 12.40 0.00 12.40 38.0 13.80 32.0 0.0 0
155.00 HUM1431V155 17.50 0.00 17.50 38.0 18.70 37.0 0.0 0
160.00 HUM1431V160 22.50 0.00 22.50 21.0 23.80 21.0 0.0 0
165.00 HUM1431V165 27.50 0.00 27.50 21.0 28.80 21.0 0.0 0
170.00 HUM1431V170 32.50 0.00 32.50 10.0 33.80 21.0 0.0 0