Humana Inc $127.64

up +0.32


28/8/2014 04:04 PM  |  : HUM  
Industries :
Last Trade: 127.64
Trade Time: Aug 28 04:04 PM Eastern Daylight Time
Change: 0.32 (0.25 %)
Prev Close: 127.32
Open: 126.87
Bid: 127.19
Ask: 133.94
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HUM Trend Analysis - it has outperformed the S&P 500 by 15%
Options:

Call Options: HUM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 HUM1429H85 40.70 0.00 41.90 1.0 43.30 9.0 0.0 0
90.00 HUM1429H90 35.90 0.00 37.00 1.0 38.30 9.0 0.0 0
95.00 HUM1429H95 30.90 0.00 32.00 1.0 33.30 9.0 0.0 0
100.00 HUM1429H100 26.90 0.00 27.30 10.0 28.30 20.0 0.0 0
105.00 HUM1429H105 21.90 0.00 22.30 29.0 23.40 19.0 0.0 0
108.00 HUM1429H108 18.90 0.00 19.30 29.0 20.40 19.0 0.0 0
109.00 HUM1429H109 17.90 0.00 18.30 25.0 19.30 39.0 0.0 0
110.00 HUM1429H110 16.40 0.00 17.30 43.0 18.20 43.0 0.0 0
111.00 HUM1429H111 15.90 0.00 16.30 25.0 17.30 39.0 0.0 0
112.00 HUM1429H112 14.90 0.00 15.30 25.0 16.30 39.0 0.0 0
113.00 HUM1429H113 13.80 0.00 14.30 25.0 15.30 39.0 0.0 0
114.00 HUM1429H114 12.80 0.00 13.30 43.0 14.20 45.0 0.0 0
115.00 HUM1429H115 9.46 -2.34 12.30 21.0 13.20 29.0 5.0 8
116.00 HUM1429H116 3.90 -7.00 11.30 57.0 12.20 68.0 10.0 10
117.00 HUM1429H117 9.80 0.00 10.30 60.0 11.20 147.0 0.0 0
118.00 HUM1429H118 3.10 -5.70 9.30 31.0 10.20 142.0 140.0 72
119.00 HUM1429H119 4.70 -3.10 8.30 182.0 9.20 244.0 1.0 154
120.00 HUM1429H120 3.57 -3.23 7.30 51.0 8.30 145.0 1.0 15
121.00 HUM1429H121 2.60 -3.10 6.30 63.0 7.30 149.0 2.0 37
122.00 HUM1429H122 5.50 0.00 5.30 64.0 6.40 174.0 10.0 36
123.00 HUM1429H123 7.10 3.40 4.10 58.0 5.40 158.0 2.0 2
124.00 HUM1429H124 2.52 0.00 3.30 56.0 4.40 148.0 5.0 77
125.00 HUM1429H125 2.54 -0.02 2.35 78.0 3.60 447.0 11.0 89
126.00 HUM1429H126 0.50 -0.55 1.45 205.0 2.70 418.0 2.0 10
127.00 HUM1429H127 0.75 0.00 0.50 405.0 1.75 912.0 2.0 8
128.00 HUM1429H128 0.40 -0.11 0.25 219.0 0.45 429.0 8.0 78
129.00 HUM1429H129 0.10 -0.10 0.05 10.0 0.30 642.0 2.0 14
130.00 HUM1429H130 0.05 -0.10 0.05 124.0 0.15 373.0 3.0 10
131.00 HUM1429H131 0.04 0.00 0.05 20.0 0.10 263.0 50.0 80
132.00 HUM1429H132 5.60 5.50 0.05 10.0 0.05 37.0 3.0 3
133.00 HUM1429H133 4.00 3.95 0.05 10.0 0.05 35.0 30.0 54
134.00 HUM1429H134 0.05 0.00 0.05 10.0 0.05 49.0 0.0 0
135.00 HUM1429H135 1.90 1.85 0.05 10.0 0.05 52.0 10.0 10
136.00 HUM1429H136 1.70 1.65 0.05 10.0 0.05 65.0 10.0 10
137.00 HUM1429H137 2.00 1.95 0.05 10.0 0.05 76.0 10.0 10
138.00 HUM1429H138 1.60 1.55 0.05 10.0 0.05 66.0 10.0 20
139.00 HUM1429H139 1.55 1.50 0.05 10.0 0.05 48.0 10.0 10
140.00 HUM1429H140 0.05 0.00 0.05 10.0 0.05 48.0 0.0 0
141.00 HUM1429H141 0.05 0.00 0.05 10.0 0.05 48.0 0.0 0
142.00 HUM1429H142 0.05 0.00 0.05 5.0 0.05 52.0 0.0 9
145.00 HUM1429H145 0.05 0.00 0.00 0.0 0.05 48.0 0.0 0
150.00 HUM1429H150 0.05 0.00 0.00 0.0 0.05 48.0 0.0 0
155.00 HUM1429H155 0.05 0.00 0.00 0.0 0.05 48.0 0.0 0

Put Options: HUM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 HUM1429T85 0.05 0.00 0.00 0.0 0.05 33.0 0.0 0
90.00 HUM1429T90 0.05 0.00 0.00 0.0 0.05 33.0 0.0 0
95.00 HUM1429T95 0.05 0.00 0.00 0.0 0.05 33.0 0.0 0
100.00 HUM1429T100 0.05 0.00 0.05 10.0 0.05 33.0 0.0 0
105.00 HUM1429T105 0.22 0.17 0.05 10.0 0.05 48.0 1.0 1
108.00 HUM1429T108 0.05 0.00 0.00 0.0 0.05 62.0 0.0 0
109.00 HUM1429T109 0.05 0.00 0.00 0.0 0.05 62.0 0.0 0
110.00 HUM1429T110 0.57 0.52 0.05 10.0 0.05 62.0 1.0 1
111.00 HUM1429T111 0.05 0.00 0.00 0.0 0.05 62.0 0.0 0
112.00 HUM1429T112 0.05 0.00 0.00 0.0 0.05 74.0 0.0 0
113.00 HUM1429T113 0.65 0.60 0.10 82.0 0.05 75.0 41.0 31
114.00 HUM1429T114 1.30 1.25 0.05 204.0 0.05 62.0 3.0 33
115.00 HUM1429T115 1.30 1.25 0.10 57.0 0.05 76.0 10.0 15
116.00 HUM1429T116 0.29 0.24 0.05 10.0 0.05 68.0 5.0 32
117.00 HUM1429T117 2.45 2.40 0.05 10.0 0.05 61.0 6.0 15
118.00 HUM1429T118 0.17 0.12 0.05 10.0 0.05 64.0 2.0 36
119.00 HUM1429T119 3.50 3.45 0.10 103.0 0.05 71.0 2.0 11
120.00 HUM1429T120 2.92 2.82 0.05 22.0 0.05 57.0 1.0 11
121.00 HUM1429T121 0.45 0.30 0.05 10.0 0.05 47.0 7.0 70
122.00 HUM1429T122 0.25 0.05 0.05 210.0 0.10 150.0 5.0 50
123.00 HUM1429T123 0.10 0.00 0.05 57.0 0.15 21.0 1.0 273
124.00 HUM1429T124 0.10 0.00 0.05 11.0 0.20 446.0 1.0 23
125.00 HUM1429T125 5.90 5.85 0.05 129.0 0.10 83.0 13.0 10
126.00 HUM1429T126 0.20 0.00 0.05 86.0 0.35 612.0 14.0 35
127.00 HUM1429T127 0.55 0.00 0.20 52.0 0.65 727.0 2.0 2
128.00 HUM1429T128 0.80 -0.20 0.25 332.0 0.90 552.0 1.0 28
129.00 HUM1429T129 8.64 7.14 0.75 274.0 2.00 637.0 3.0 5
130.00 HUM1429T130 2.35 0.00 1.60 118.0 2.75 112.0 0.0 0
131.00 HUM1429T131 3.30 0.00 2.65 130.0 3.70 108.0 0.0 0
132.00 HUM1429T132 3.70 -0.40 3.80 43.0 4.70 62.0 3.0 3
133.00 HUM1429T133 5.10 0.00 4.80 43.0 5.70 63.0 0.0 0
134.00 HUM1429T134 6.20 0.00 5.70 60.0 6.70 63.0 0.0 0
135.00 HUM1429T135 5.90 -0.90 6.80 43.0 7.70 65.0 3.0 3
136.00 HUM1429T136 8.10 0.00 7.70 61.0 8.70 63.0 0.0 0
137.00 HUM1429T137 9.20 0.00 8.70 59.0 9.70 60.0 0.0 0
138.00 HUM1429T138 9.20 -1.00 9.70 59.0 10.70 60.0 6.0 2
139.00 HUM1429T139 11.20 0.00 10.80 43.0 11.70 63.0 0.0 0
140.00 HUM1429T140 12.20 0.00 11.70 39.0 12.70 25.0 0.0 0
141.00 HUM1429T141 13.20 0.00 12.80 43.0 13.70 43.0 0.0 0
142.00 HUM1429T142 14.20 0.00 13.70 39.0 14.70 36.0 0.0 0
145.00 HUM1429T145 16.60 0.00 16.80 43.0 17.70 43.0 0.0 0
150.00 HUM1429T150 21.90 0.00 21.30 1.0 22.70 10.0 0.0 0
155.00 HUM1429T155 26.90 0.00 26.30 1.0 27.70 9.0 0.0 0
Trading Center