$102.74 -0.87 (-0.84%) Universal Health Services Inc - NYSE

Oct. 2, 2014 | 10:50 AM
Last Trade: 102.74
Trade Time: Oct 02 10:50 AM Eastern Daylight Time
Change: -0.87 (-0.84%)
Prev Close: 103.61
Open: 103.63
Bid: 102.73
Ask: 102.81
Options:

Call Options: UHS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 UHS1418J50 51.40 0.00 51.20 2.0 55.30 21.0 0.0 0
55.00 UHS1418J55 46.90 0.00 46.40 21.0 50.10 10.0 0.0 0
60.00 UHS1418J60 42.70 0.00 40.60 31.0 45.20 10.0 0.0 0
65.00 UHS1418J65 37.80 0.00 35.60 22.0 40.20 30.0 0.0 0
70.00 UHS1418J70 32.90 0.00 31.70 21.0 35.10 31.0 0.0 0
75.00 UHS1418J75 15.12 -12.58 26.70 53.0 30.10 31.0 2.0 2
80.00 UHS1418J80 4.20 -18.70 21.70 54.0 25.10 42.0 5.0 6
85.00 UHS1418J85 10.83 -7.17 16.70 93.0 20.20 60.0 3.0 22
90.00 UHS1418J90 19.00 5.90 11.90 148.0 15.30 113.0 3.0 16
95.00 UHS1418J95 19.20 11.00 7.80 103.0 9.80 137.0 2.0 36
100.00 UHS1418J100 5.00 0.30 4.00 130.0 5.10 196.0 150.0 196
105.00 UHS1418J105 4.55 2.90 1.35 77.0 2.05 190.0 1.0 310
110.00 UHS1418J110 1.10 0.80 0.25 97.0 0.70 243.0 3.0 91
115.00 UHS1418J115 0.60 0.55 0.05 1.0 0.25 98.0 5.0 112
120.00 UHS1418J120 0.60 0.15 0.05 48.0 0.30 114.0 245.0 350
125.00 UHS1418J125 0.20 -0.25 0.05 11.0 0.30 123.0 1.0 1
130.00 UHS1418J130 0.45 0.00 0.05 11.0 0.50 132.0 0.0 0
135.00 UHS1418J135 0.25 0.00 0.20 11.0 0.50 115.0 0.0 0
140.00 UHS1418J140 0.25 0.00 0.15 11.0 0.50 115.0 0.0 0
145.00 UHS1418J145 0.25 0.00 0.10 11.0 0.50 107.0 0.0 0
150.00 UHS1418J150 0.45 0.00 0.10 11.0 0.50 115.0 0.0 0
155.00 UHS1418J155 0.25 0.00 0.05 11.0 0.50 114.0 0.0 0
160.00 UHS1418J160 0.25 0.00 0.00 0.0 0.50 120.0 0.0 0
165.00 UHS1418J165 0.30 0.00 0.10 10.0 0.50 116.0 0.0 0

Put Options: UHS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 UHS1418V50 0.25 -0.20 0.05 11.0 0.50 145.0 10.0 20
55.00 UHS1418V55 0.35 -0.10 0.05 11.0 0.45 138.0 11.0 42
60.00 UHS1418V60 0.30 -0.15 0.05 10.0 0.45 136.0 5.0 9
65.00 UHS1418V65 0.15 -0.30 0.05 11.0 0.50 135.0 4.0 15
70.00 UHS1418V70 0.75 0.25 0.05 11.0 0.45 141.0 4.0 16
75.00 UHS1418V75 0.25 -0.20 0.05 11.0 0.50 145.0 2.0 12
80.00 UHS1418V80 0.20 -0.30 0.05 11.0 0.50 144.0 2.0 31
85.00 UHS1418V85 2.15 1.65 0.05 11.0 0.25 109.0 12.0 40
90.00 UHS1418V90 0.10 0.05 0.05 11.0 0.50 146.0 20.0 38
95.00 UHS1418V95 0.30 0.10 0.15 435.0 0.65 118.0 23.0 129
100.00 UHS1418V100 1.55 0.70 1.40 2.0 1.55 16.0 20.0 75
105.00 UHS1418V105 3.00 0.35 3.10 284.0 4.10 136.0 1.0 741
110.00 UHS1418V110 5.90 0.60 6.10 390.0 8.00 55.0 7.0 65
115.00 UHS1418V115 3.60 -5.90 10.50 177.0 12.80 52.0 6.0 40
120.00 UHS1418V120 11.40 -2.90 14.40 11.0 18.30 47.0 4.0 4
125.00 UHS1418V125 19.20 0.00 19.90 97.0 23.40 31.0 0.0 0
130.00 UHS1418V130 24.30 0.00 24.30 73.0 28.40 47.0 0.0 0
135.00 UHS1418V135 28.90 0.00 29.80 20.0 33.30 21.0 0.0 0
140.00 UHS1418V140 34.10 0.00 34.80 10.0 38.30 21.0 0.0 0
145.00 UHS1418V145 39.10 0.00 39.80 10.0 43.30 21.0 0.0 0
150.00 UHS1418V150 44.10 0.00 44.80 10.0 48.30 21.0 0.0 0
155.00 UHS1418V155 48.80 0.00 49.80 10.0 54.10 21.0 0.0 0
160.00 UHS1418V160 54.20 0.00 54.80 1.0 58.30 21.0 0.0 0
165.00 UHS1418V165 59.00 0.00 59.80 10.0 64.00 21.0 0.0 0