$33.86 0.00 (0.00%) Unum Group - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 33.86
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 33.86
Open: 34.04
Bid: 33.86
Ask: 33.87
Options:

Call Options: UNM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 UNM1420L18 14.40 0.00 14.40 336.0 17.80 366.0 0.0 0
19.00 UNM1420L19 12.80 0.00 12.80 42.0 17.30 31.0 0.0 0
20.00 UNM1420L20 11.80 0.00 11.80 42.0 16.30 31.0 0.0 0
21.00 UNM1420L21 10.70 0.00 10.70 52.0 15.10 31.0 0.0 0
23.00 UNM1420L23 8.80 0.00 8.80 55.0 13.10 55.0 0.0 0
24.00 UNM1420L24 8.10 0.00 8.10 55.0 12.20 55.0 0.0 0
25.00 UNM1420L25 6.80 0.00 6.80 55.0 11.20 55.0 0.0 0
26.00 UNM1420L26 9.00 3.20 5.80 55.0 10.20 55.0 1.0 1
27.00 UNM1420L27 5.30 0.00 5.30 149.0 8.70 68.0 0.0 0
28.00 UNM1420L28 5.60 0.00 5.60 72.0 6.80 81.0 0.0 0
29.00 UNM1420L29 4.60 0.00 4.60 83.0 5.80 81.0 0.0 0
30.00 UNM1420L30 2.45 -1.15 3.60 25.0 4.70 94.0 13.0 4
31.00 UNM1420L31 3.70 0.95 2.75 308.0 3.60 265.0 1.0 13
32.00 UNM1420L32 1.90 0.00 1.90 407.0 2.55 283.0 8.0 8
33.00 UNM1420L33 1.40 0.15 1.25 126.0 1.50 144.0 10.0 111
34.00 UNM1420L34 0.67 0.00 0.65 64.0 0.80 8.0 59.0 485
35.00 UNM1420L35 0.35 0.00 0.20 418.0 0.40 187.0 10.0 1,343
36.00 UNM1420L36 0.10 0.05 0.05 182.0 0.25 147.0 1.0 128
37.00 UNM1420L37 0.14 -0.16 0.05 365.0 0.30 345.0 10.0 83
38.00 UNM1420L38 0.45 0.20 0.05 668.0 0.25 149.0 9.0 36
39.00 UNM1420L39 0.07 -0.18 0.05 84.0 0.25 107.0 5.0 15
40.00 UNM1420L40 0.25 0.00 0.05 310.0 0.25 58.0 5.0 5
41.00 UNM1420L41 0.35 0.00 0.05 13.0 0.35 58.0 0.0 0
42.00 UNM1420L42 0.35 0.00 0.05 11.0 0.35 63.0 0.0 0
43.00 UNM1420L43 0.35 0.00 0.05 11.0 0.35 63.0 0.0 0
44.00 UNM1420L44 0.30 0.00 0.05 11.0 0.30 67.0 0.0 0
45.00 UNM1420L45 0.30 0.00 0.05 11.0 0.30 239.0 0.0 0

Put Options: UNM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 UNM1420X18 0.25 0.00 0.05 10.0 0.25 189.0 0.0 0
19.00 UNM1420X19 0.30 0.00 0.05 10.0 0.30 67.0 0.0 0
20.00 UNM1420X20 0.30 0.00 0.05 10.0 0.30 67.0 0.0 0
21.00 UNM1420X21 0.50 0.00 0.05 10.0 0.50 75.0 0.0 0
23.00 UNM1420X23 0.35 0.00 0.05 10.0 0.35 65.0 0.0 0
24.00 UNM1420X24 0.35 0.00 0.05 10.0 0.35 65.0 0.0 0
25.00 UNM1420X25 0.40 0.00 0.05 20.0 0.40 144.0 0.0 0
26.00 UNM1420X26 0.25 -0.10 0.05 644.0 0.35 208.0 10.0 10
27.00 UNM1420X27 0.35 0.00 0.05 167.0 0.35 91.0 0.0 0
28.00 UNM1420X28 0.30 -0.05 0.05 16.0 0.35 224.0 4.0 4
29.00 UNM1420X29 0.60 0.25 0.05 10.0 0.35 313.0 30.0 30
30.00 UNM1420X30 0.15 0.05 0.10 25.0 0.40 541.0 34.0 66
31.00 UNM1420X31 0.30 0.20 0.10 188.0 0.30 250.0 37.0 200
32.00 UNM1420X32 0.40 0.00 0.25 77.0 0.35 9.0 129.0 2,988
33.00 UNM1420X33 0.45 0.00 0.40 122.0 0.55 70.0 41.0 1,163
34.00 UNM1420X34 0.95 0.00 0.75 173.0 0.95 67.0 58.0 3,618
35.00 UNM1420X35 1.05 0.00 1.25 235.0 1.55 26.0 1.0 86
36.00 UNM1420X36 2.10 0.30 1.80 376.0 2.55 218.0 6.0 6
37.00 UNM1420X37 1.50 0.00 1.50 528.0 4.80 293.0 0.0 0
38.00 UNM1420X38 2.35 0.00 2.35 189.0 5.80 85.0 0.0 0
39.00 UNM1420X39 3.50 0.00 3.50 177.0 7.10 52.0 0.0 0
40.00 UNM1420X40 4.30 0.00 4.30 177.0 8.30 37.0 0.0 0
41.00 UNM1420X41 5.30 0.00 5.30 1.0 8.80 22.0 0.0 0
42.00 UNM1420X42 5.90 0.00 5.90 46.0 10.60 31.0 0.0 0
43.00 UNM1420X43 6.90 0.00 6.90 46.0 11.20 27.0 0.0 0
44.00 UNM1420X44 7.80 0.00 7.70 21.0 12.20 27.0 0.0 0
45.00 UNM1420X45 10.00 0.00 10.00 306.0 12.70 200.0 0.0 0