$23.45 +0.14 (0.60%) Unisys Corp - NYSE

Sep. 30, 2014 | 01:06 PM
Last Trade: 23.45
Trade Time: Sep 30 01:06 PM Eastern Daylight Time
Change: +0.14 (0.60%)
Prev Close: 23.31
Open: 23.31
Bid: 23.43
Ask: 23.45
Options:

Call Options: UIS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 UIS1418J13 9.40 0.00 8.50 1062.0 12.00 706.0 0.0 0
14.00 UIS1418J14 9.80 1.40 8.10 911.0 10.40 677.0 17.0 12
15.00 UIS1418J15 7.50 0.00 7.00 446.0 9.50 288.0 0.0 0
16.00 UIS1418J16 6.00 0.00 5.90 1040.0 8.90 803.0 0.0 0
17.00 UIS1418J17 5.00 0.00 4.90 1100.0 8.00 803.0 0.0 0
18.00 UIS1418J18 3.80 -0.40 5.10 766.0 5.80 542.0 2.0 5
19.00 UIS1418J19 2.90 -0.10 3.90 284.0 4.80 258.0 1.0 1
20.00 UIS1418J20 2.90 0.60 3.10 1067.0 3.80 773.0 1.0 168
21.00 UIS1418J21 2.60 1.15 2.20 1062.0 2.80 940.0 3.0 564
22.00 UIS1418J22 1.60 0.50 1.45 596.0 1.85 982.0 6.0 463
23.00 UIS1418J23 0.90 0.30 0.80 366.0 0.90 60.0 58.0 369
24.00 UIS1418J24 0.30 0.00 0.30 714.0 0.45 689.0 32.0 951
25.00 UIS1418J25 0.10 -0.05 0.10 69.0 0.20 580.0 3.0 610
26.00 UIS1418J26 0.21 0.06 0.05 763.0 0.15 586.0 24.0 367
27.00 UIS1418J27 0.20 0.10 0.05 594.0 0.10 826.0 1.0 259
28.00 UIS1418J28 0.53 0.43 0.05 435.0 0.10 794.0 2.0 1,084
29.00 UIS1418J29 0.70 0.60 0.10 1.0 0.10 543.0 1.0 81
30.00 UIS1418J30 0.05 -0.05 0.05 2.0 0.10 777.0 2.0 163
31.00 UIS1418J31 0.61 0.51 0.20 274.0 0.10 760.0 20.0 67
32.00 UIS1418J32 0.05 -0.05 0.05 3.0 0.10 800.0 3.0 9
33.00 UIS1418J33 2.20 2.10 0.05 10.0 0.10 714.0 10.0 20
34.00 UIS1418J34 2.20 2.10 0.05 15.0 0.10 764.0 4.0 4
35.00 UIS1418J35 0.05 -0.05 0.05 20.0 0.10 753.0 20.0 43
36.00 UIS1418J36 1.00 0.90 0.05 70.0 0.10 773.0 700.0 700
37.00 UIS1418J37 2.75 2.65 0.05 20.0 0.10 805.0 6.0 6
38.00 UIS1418J38 0.10 0.00 0.05 10.0 0.10 800.0 0.0 0
39.00 UIS1418J39 0.05 -0.05 0.05 739.0 0.10 627.0 1.0 1
40.00 UIS1418J40 1.05 0.95 0.05 654.0 0.10 702.0 5.0 5
41.00 UIS1418J41 0.10 0.00 0.05 51.0 0.10 552.0 0.0 0
42.00 UIS1418J42 0.10 0.00 0.05 14.0 0.10 637.0 0.0 0
43.00 UIS1418J43 0.10 0.00 0.05 12.0 0.10 635.0 0.0 0
44.00 UIS1418J44 0.50 0.40 0.15 311.0 0.10 635.0 1.0 1
45.00 UIS1418J45 0.10 0.00 0.10 382.0 0.10 645.0 0.0 0
46.00 UIS1418J46 1.05 0.95 0.10 327.0 0.10 813.0 11.0 11
47.00 UIS1418J47 0.10 0.00 0.05 382.0 0.10 637.0 0.0 0
48.00 UIS1418J48 0.10 0.00 0.05 357.0 0.10 614.0 0.0 0
49.00 UIS1418J49 0.10 0.00 0.05 32.0 0.10 627.0 0.0 0
50.00 UIS1418J50 0.10 0.00 0.05 21.0 0.10 554.0 0.0 0

Put Options: UIS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 UIS1418V13 0.10 0.00 0.05 27.0 0.10 541.0 0.0 0
14.00 UIS1418V14 0.10 0.00 0.05 19.0 0.10 933.0 0.0 0
15.00 UIS1418V15 0.10 0.00 0.05 11.0 0.10 836.0 0.0 0
16.00 UIS1418V16 0.18 0.08 0.05 10.0 0.10 912.0 24.0 24
17.00 UIS1418V17 0.35 0.25 0.05 84.0 0.10 892.0 45.0 45
18.00 UIS1418V18 0.21 0.11 0.05 656.0 0.10 906.0 2.0 70
19.00 UIS1418V19 0.10 0.00 0.05 814.0 0.15 1110.0 4.0 106
20.00 UIS1418V20 0.60 0.50 0.05 37.0 0.10 849.0 4.0 115
21.00 UIS1418V21 0.05 -0.05 0.05 7.0 0.15 1330.0 7.0 318
22.00 UIS1418V22 0.25 0.00 0.10 527.0 0.20 494.0 50.0 458
23.00 UIS1418V23 0.40 -0.08 0.35 443.0 0.45 606.0 20.0 503
24.00 UIS1418V24 1.34 0.39 0.80 374.0 1.00 531.0 25.0 63
25.00 UIS1418V25 2.24 0.00 1.40 986.0 1.95 822.0 11.0 193
26.00 UIS1418V26 2.15 -0.45 2.30 720.0 2.90 625.0 1.0 250
27.00 UIS1418V27 3.10 -0.50 3.30 664.0 3.90 606.0 20.0 23
28.00 UIS1418V28 7.20 2.60 4.30 590.0 4.90 611.0 1.0 103
29.00 UIS1418V29 3.20 -2.40 5.20 283.0 6.00 371.0 1.0 1
30.00 UIS1418V30 9.80 3.20 5.30 990.0 8.00 473.0 10.0 228
31.00 UIS1418V31 10.20 2.70 6.00 1017.0 8.20 570.0 1.0 337
32.00 UIS1418V32 3.96 -4.44 7.00 1151.0 9.20 462.0 20.0 10
33.00 UIS1418V33 8.20 0.00 7.80 252.0 11.50 29.0 0.0 0
34.00 UIS1418V34 5.20 -5.20 8.80 937.0 12.50 446.0 10.0 10
35.00 UIS1418V35 6.60 -4.90 10.00 944.0 13.50 438.0 4.0 4
36.00 UIS1418V36 6.90 -5.60 11.00 880.0 14.50 452.0 2.0 2
37.00 UIS1418V37 11.90 0.00 11.50 268.0 15.50 29.0 0.0 0
38.00 UIS1418V38 13.10 0.00 12.50 341.0 16.50 29.0 0.0 0
39.00 UIS1418V39 13.90 0.00 13.50 321.0 17.50 29.0 0.0 0
40.00 UIS1418V40 14.90 0.00 14.50 232.0 18.50 29.0 0.0 0
41.00 UIS1418V41 15.90 0.00 15.60 67.0 19.50 15.0 0.0 0
42.00 UIS1418V42 17.70 0.00 16.70 129.0 20.50 15.0 0.0 0
43.00 UIS1418V43 18.20 0.00 17.50 146.0 21.50 15.0 0.0 0
44.00 UIS1418V44 19.20 0.00 18.80 40.0 22.50 26.0 0.0 0
45.00 UIS1418V45 20.40 0.00 19.80 40.0 23.50 26.0 0.0 0
46.00 UIS1418V46 21.20 0.00 20.80 40.0 24.50 26.0 0.0 0
47.00 UIS1418V47 22.20 0.00 21.80 40.0 25.50 26.0 0.0 0
48.00 UIS1418V48 23.20 0.00 22.80 40.0 26.50 26.0 0.0 0
49.00 UIS1418V49 24.20 0.00 23.80 40.0 27.50 26.0 0.0 0
50.00 UIS1418V50 26.50 0.00 25.00 715.0 28.50 448.0 0.0 0