$114.71 +0.19 (0.17%) United Rentals Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 114.71
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.19 (0.17%)
Prev Close: 114.52
Open: 115.83
Bid: 112.00
Ask: 117.71
Options:

Call Options: URI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 URI1422K65 41.00 -7.80 47.80 10.0 51.90 10.0 1.0 1
70.00 URI1422K70 43.80 0.00 43.00 1.0 46.20 21.0 0.0 0
75.00 URI1422K75 18.70 -20.10 38.10 10.0 40.30 10.0 1.0 1
75.00 URI1428K75 38.60 0.00 39.10 89.0 40.30 29.0 0.0 0
79.00 URI1422K79 34.80 0.00 33.90 1.0 37.90 10.0 0.0 0
80.00 URI1422K80 16.30 -17.50 33.70 10.0 36.90 10.0 5.0 5
80.00 URI1428K80 33.50 0.00 33.70 6.0 35.50 10.0 0.0 0
81.00 URI1422K81 32.80 0.00 31.90 10.0 35.90 20.0 0.0 0
81.00 URI1428K81 17.80 -13.50 31.30 42.0 35.90 22.0 2.0 2
82.00 URI1428K82 31.80 0.00 31.90 10.0 33.70 10.0 0.0 0
82.50 URI1422K82.5 12.80 -18.50 30.20 11.0 33.70 21.0 20.0 20
82.50 URI1428K82.5 0.00 0.00 11.00 282.0 13.40 422.0 0.0 0
83.00 URI1428K83 12.40 -18.40 30.90 6.0 32.70 10.0 1.0 1
84.00 URI1422K84 29.80 0.00 29.00 1.0 32.90 10.0 0.0 0
84.00 URI1428K84 29.80 0.00 29.70 6.0 31.60 6.0 0.0 0
85.00 URI1422K85 29.95 1.15 28.70 111.0 31.30 152.0 7.0 20
85.00 URI1428K85 14.40 -14.40 28.80 10.0 30.30 20.0 6.0 6
86.00 URI1422K86 27.80 0.00 27.00 1.0 30.90 10.0 0.0 0
86.00 URI1428K86 9.90 -17.90 27.80 6.0 29.60 10.0 2.0 2
87.00 URI1428K87 9.30 -17.50 27.00 59.0 28.30 34.0 15.0 15
87.50 URI1422K87.5 14.20 -12.10 25.30 1.0 29.20 2.0 14.0 4
88.00 URI1428K88 25.50 0.00 25.80 10.0 27.40 26.0 0.0 0
89.00 URI1422K89 24.80 0.00 23.90 22.0 27.90 20.0 0.0 0
89.00 URI1428K89 8.30 -16.40 25.10 69.0 26.30 113.0 2.0 29
90.00 URI1422K90 20.00 -3.80 22.80 22.0 26.90 21.0 1.0 1
90.00 URI1428K90 11.80 -11.90 24.00 50.0 25.30 30.0 20.0 22
91.00 URI1422K91 22.80 0.00 22.00 1.0 25.80 1.0 0.0 0
91.00 URI1428K91 6.00 -16.50 23.00 24.0 24.30 24.0 2.0 2
92.00 URI1428K92 9.50 -12.20 22.00 50.0 23.30 35.0 1.0 34
92.50 URI1422K92.5 9.80 -11.50 20.30 11.0 22.70 138.0 2.0 64
93.00 URI1428K93 9.80 -11.00 21.10 45.0 22.30 35.0 1.0 16
94.00 URI1422K94 19.80 0.00 19.00 21.0 23.00 10.0 0.0 0
94.00 URI1428K94 16.01 -3.79 20.00 50.0 21.30 30.0 10.0 34
95.00 URI1422K95 19.62 0.56 19.10 132.0 20.50 110.0 1.0 60
95.00 URI1428K95 8.50 -10.30 19.00 50.0 20.30 35.0 2.0 6
96.00 URI1422K96 17.80 0.00 16.80 22.0 20.30 21.0 0.0 0
96.00 URI1428K96 12.50 -5.30 18.00 42.0 19.40 40.0 1.0 25
97.00 URI1428K97 7.20 -9.40 17.00 50.0 18.40 40.0 1.0 22
97.50 URI1422K97.5 16.26 -0.14 16.20 81.0 17.80 224.0 10.0 66
98.00 URI1428K98 15.06 -0.64 15.90 121.0 17.40 140.0 2.0 36
99.00 URI1422K99 7.14 -7.76 15.20 136.0 16.20 102.0 8.0 8
99.00 URI1428K99 6.20 -8.40 15.00 177.0 16.40 152.0 1.0 41
100.00 URI1422K100 14.60 0.70 14.40 76.0 14.90 58.0 30.0 102
100.00 URI1428K100 9.30 -4.30 14.10 188.0 15.50 229.0 2.0 28
101.00 URI1422K101 8.57 -4.33 13.20 21.0 14.60 21.0 3.0 3
101.00 URI1428K101 12.50 0.00 13.00 137.0 14.50 125.0 0.0 0
102.00 URI1422K102 12.30 0.00 12.30 104.0 13.20 108.0 3.0 18
102.00 URI1428K102 2.20 -9.30 12.10 188.0 13.60 237.0 20.0 19
103.00 URI1422K103 7.80 -2.90 11.20 105.0 12.20 136.0 8.0 11
103.00 URI1428K103 7.10 -3.30 11.10 153.0 12.70 238.0 8.0 28
104.00 URI1422K104 10.25 0.65 10.20 131.0 11.20 115.0 3.0 19
104.00 URI1428K104 3.80 -5.60 10.10 157.0 11.80 219.0 1.0 20
105.00 URI1422K105 9.80 0.47 9.40 222.0 10.20 154.0 8.0 113
105.00 URI1428K105 9.80 1.30 9.10 177.0 10.80 278.0 1.0 11
106.00 URI1422K106 7.46 0.06 8.20 142.0 9.20 281.0 1.0 12
106.00 URI1428K106 5.10 -2.40 8.20 141.0 9.90 227.0 8.0 18
107.00 URI1422K107 7.70 1.60 7.40 173.0 8.20 110.0 30.0 102
107.00 URI1428K107 6.40 -0.30 7.20 178.0 8.40 279.0 1.0 1
108.00 URI1422K108 8.00 2.00 6.20 216.0 7.30 149.0 1.0 73
108.00 URI1428K108 4.40 -1.90 6.30 48.0 7.40 178.0 2.0 3
109.00 URI1422K109 5.54 0.54 5.30 275.0 6.20 228.0 1.0 37
109.00 URI1428K109 3.70 -1.70 5.50 305.0 6.40 482.0 6.0 98
110.00 URI1422K110 5.10 0.60 4.40 14.0 5.00 26.0 185.0 536
110.00 URI1428K110 3.20 -1.30 4.70 208.0 5.40 414.0 14.0 37
111.00 URI1422K111 4.25 0.95 3.40 291.0 4.10 385.0 18.0 117
111.00 URI1428K111 3.70 0.00 3.90 108.0 4.60 391.0 0.0 0
112.00 URI1422K112 2.35 0.00 2.50 21.0 3.20 449.0 191.0 157
112.00 URI1428K112 3.75 0.75 3.10 246.0 3.70 362.0 4.0 21
113.00 URI1422K113 1.96 0.24 1.50 330.0 2.15 227.0 77.0 164
113.00 URI1428K113 2.62 0.27 2.40 66.0 2.90 619.0 29.0 44
114.00 URI1422K114 0.85 0.10 0.55 22.0 1.20 113.0 56.0 107
114.00 URI1428K114 1.88 0.13 1.80 102.0 2.20 547.0 15.0 4
115.00 URI1422K115 0.25 -0.15 0.05 61.0 0.25 927.0 211.0 546
115.00 URI1428K115 1.35 0.02 1.20 103.0 1.55 317.0 23.0 43
116.00 URI1422K116 0.05 -0.05 0.05 2.0 0.15 567.0 14.0 107
116.00 URI1428K116 1.25 0.30 0.75 140.0 1.10 346.0 8.0 277
117.00 URI1422K117 0.17 0.12 0.05 98.0 0.05 34.0 10.0 81
117.00 URI1428K117 0.72 0.17 0.45 312.0 0.70 145.0 27.0 20
118.00 URI1422K118 0.35 0.10 0.10 416.0 0.05 51.0 6.0 93
118.00 URI1428K118 0.55 0.25 0.25 337.0 0.45 148.0 9.0 15
119.00 URI1422K119 0.15 -0.15 0.05 11.0 0.05 51.0 6.0 50
119.00 URI1428K119 0.85 0.70 0.10 334.0 0.30 161.0 7.0 11
120.00 URI1422K120 0.05 0.00 0.05 679.0 0.05 127.0 4.0 714
120.00 URI1428K120 0.30 0.25 0.05 251.0 0.25 546.0 8.0 21
121.00 URI1422K121 0.20 0.00 0.05 717.0 0.05 34.0 0.0 0
121.00 URI1428K121 0.25 0.00 0.05 31.0 0.25 525.0 0.0 0
122.00 URI1422K122 0.08 -0.12 0.05 127.0 0.05 34.0 19.0 19
122.00 URI1428K122 0.20 0.00 0.05 154.0 0.15 223.0 0.0 0
123.00 URI1422K123 0.15 0.00 0.05 203.0 0.05 64.0 0.0 0
123.00 URI1428K123 0.15 0.00 0.05 37.0 0.10 166.0 0.0 0
124.00 URI1422K124 0.25 0.15 0.05 320.0 0.05 39.0 2.0 2
124.00 URI1428K124 0.10 0.00 0.05 222.0 0.05 63.0 0.0 0
125.00 URI1422K125 0.02 -0.03 0.05 338.0 0.05 56.0 1.0 97
125.00 URI1428K125 0.05 0.00 0.05 275.0 0.05 65.0 6.0 6
126.00 URI1422K126 0.05 0.00 0.05 338.0 0.05 61.0 0.0 0
126.00 URI1428K126 0.05 0.00 0.05 70.0 0.05 64.0 0.0 0
127.00 URI1422K127 0.05 0.00 0.05 202.0 0.05 34.0 0.0 0
127.00 URI1428K127 0.05 0.00 0.05 335.0 0.05 43.0 0.0 0
128.00 URI1422K128 0.05 0.00 0.00 0.0 0.05 34.0 0.0 0
128.00 URI1428K128 0.05 0.00 0.05 124.0 0.05 69.0 0.0 0
129.00 URI1422K129 0.05 0.00 0.00 0.0 0.05 34.0 0.0 0
129.00 URI1428K129 0.05 0.00 0.05 62.0 0.05 106.0 0.0 0
130.00 URI1422K130 0.30 0.25 0.10 86.0 0.05 102.0 1.0 32
130.00 URI1428K130 0.05 0.00 0.00 0.0 0.05 114.0 0.0 0
131.00 URI1422K131 0.05 0.00 0.00 0.0 0.05 34.0 0.0 0
132.00 URI1422K132 0.05 0.00 0.00 0.0 0.05 34.0 0.0 0
133.00 URI1422K133 0.05 0.00 0.00 0.0 0.05 34.0 0.0 0
135.00 URI1422K135 0.22 0.17 0.10 25.0 0.05 69.0 10.0 10
135.00 URI1428K135 0.05 0.00 0.00 0.0 0.05 32.0 0.0 0
140.00 URI1422K140 0.05 0.00 0.05 406.0 0.25 75.0 0.0 0
145.00 URI1422K145 0.05 0.00 0.05 71.0 0.25 75.0 0.0 0
150.00 URI1422K150 0.05 0.00 0.00 0.0 0.25 100.0 0.0 0
155.00 URI1422K155 0.05 0.00 0.00 0.0 0.25 108.0 0.0 0
160.00 URI1422K160 0.05 0.00 0.00 0.0 0.25 94.0 0.0 0
165.00 URI1422K165 0.05 0.00 0.00 0.0 0.20 35.0 0.0 0

Put Options: URI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 URI1422W65 0.05 0.00 0.05 2.0 0.05 34.0 8.0 8
70.00 URI1422W70 0.29 0.24 0.05 1.0 0.05 34.0 5.0 11
75.00 URI1422W75 0.10 0.05 0.05 1.0 0.05 67.0 1.0 194
75.00 URI1428W75 0.05 0.00 0.05 62.0 0.05 52.0 9.0 19
79.00 URI1422W79 0.05 0.00 0.05 71.0 0.05 34.0 0.0 0
80.00 URI1422W80 0.22 0.17 0.05 266.0 0.05 24.0 3.0 66
80.00 URI1428W80 1.95 1.90 0.05 177.0 0.05 50.0 4.0 4
81.00 URI1422W81 0.05 0.00 0.05 492.0 0.05 34.0 0.0 0
81.00 URI1428W81 0.05 0.00 0.05 199.0 0.05 61.0 0.0 0
82.00 URI1428W82 0.05 0.00 0.05 83.0 0.05 50.0 0.0 0
82.50 URI1422W82.5 0.45 0.40 0.05 10.0 0.05 34.0 36.0 54
82.50 URI1428W82.5 0.00 0.00 0.40 1405.0 2.65 160.0 0.0 0
83.00 URI1428W83 2.20 2.15 0.10 40.0 0.05 82.0 1.0 1
84.00 URI1422W84 0.05 0.00 0.05 119.0 0.05 34.0 0.0 0
84.00 URI1428W84 3.00 2.55 0.05 10.0 0.05 39.0 18.0 18
85.00 URI1422W85 0.03 -0.02 0.10 3.0 0.05 132.0 1.0 129
85.00 URI1428W85 2.70 2.65 0.05 10.0 0.05 40.0 3.0 3
86.00 URI1422W86 0.05 0.00 0.10 33.0 0.05 34.0 0.0 0
86.00 URI1428W86 3.40 3.30 0.05 10.0 0.05 37.0 17.0 17
87.00 URI1428W87 3.70 3.60 0.05 97.0 0.05 60.0 17.0 20
87.50 URI1422W87.5 0.20 0.15 0.10 118.0 0.05 34.0 10.0 89
88.00 URI1428W88 4.10 4.00 0.05 115.0 0.05 63.0 17.0 27
89.00 URI1422W89 0.20 0.15 0.05 39.0 0.05 69.0 11.0 11
89.00 URI1428W89 1.28 1.18 0.10 25.0 0.05 6.0 2.0 52
90.00 URI1422W90 0.01 -0.04 0.05 1.0 0.05 62.0 55.0 345
90.00 URI1428W90 0.55 0.45 0.10 100.0 0.05 45.0 5.0 30
91.00 URI1422W91 0.70 0.65 0.05 222.0 0.05 34.0 1.0 1
91.00 URI1428W91 5.30 5.20 0.05 14.0 0.05 32.0 17.0 57
92.00 URI1428W92 5.80 5.70 0.05 135.0 0.10 55.0 2.0 10
92.50 URI1422W92.5 0.05 0.00 0.05 2.0 0.05 74.0 29.0 139
93.00 URI1428W93 0.05 -0.05 0.05 10.0 0.10 35.0 10.0 19
94.00 URI1422W94 0.50 0.45 0.10 69.0 0.05 65.0 3.0 6
94.00 URI1428W94 0.80 0.70 0.05 14.0 0.10 33.0 1.0 39
95.00 URI1422W95 0.04 -0.01 0.05 50.0 0.05 72.0 55.0 1,428
95.00 URI1428W95 1.20 1.10 0.05 14.0 0.10 33.0 10.0 37
96.00 URI1422W96 0.05 0.00 0.05 10.0 0.05 124.0 10.0 19
96.00 URI1428W96 1.75 1.65 0.05 14.0 0.10 33.0 3.0 10
97.00 URI1428W97 8.00 7.85 0.05 14.0 0.10 150.0 2.0 19
97.50 URI1422W97.5 0.05 0.00 0.05 5.0 0.05 98.0 40.0 146
98.00 URI1428W98 1.60 1.40 0.05 11.0 0.10 53.0 12.0 22
99.00 URI1422W99 1.35 1.30 0.05 73.0 0.05 35.0 2.0 6
99.00 URI1428W99 1.45 1.20 0.05 137.0 0.10 41.0 2.0 25
100.00 URI1422W100 0.10 0.00 0.05 417.0 0.10 207.0 10.0 2,743
100.00 URI1428W100 1.75 1.45 0.05 79.0 0.10 53.0 22.0 16
101.00 URI1422W101 0.10 0.05 0.05 16.0 0.05 47.0 7.0 266
101.00 URI1428W101 2.60 2.35 0.05 203.0 0.15 135.0 3.0 14
102.00 URI1422W102 0.15 0.05 0.05 14.0 0.05 54.0 1.0 11
102.00 URI1428W102 1.65 1.40 0.05 195.0 0.20 535.0 10.0 54
103.00 URI1422W103 1.30 1.10 0.05 14.0 0.20 34.0 17.0 30
103.00 URI1428W103 1.20 1.15 0.05 192.0 0.25 450.0 4.0 26
104.00 URI1422W104 0.08 -0.27 0.05 1.0 0.05 84.0 3.0 62
104.00 URI1428W104 2.45 2.40 0.05 258.0 0.25 280.0 1.0 31
105.00 URI1422W105 0.15 -0.10 0.05 7.0 0.05 70.0 20.0 463
105.00 URI1428W105 0.13 0.03 0.10 149.0 0.15 136.0 2.0 319
106.00 URI1422W106 0.13 -0.27 0.05 241.0 0.05 39.0 4.0 24
106.00 URI1428W106 0.36 0.21 0.15 27.0 0.25 472.0 1.0 22
107.00 URI1422W107 0.20 -0.05 0.05 10.0 0.05 38.0 1.0 23
107.00 URI1428W107 1.08 0.88 0.05 232.0 0.25 518.0 7.0 35
108.00 URI1422W108 0.17 -0.08 0.05 42.0 0.05 37.0 4.0 62
108.00 URI1428W108 0.64 0.39 0.10 294.0 0.25 198.0 1.0 27
109.00 URI1422W109 0.35 0.20 0.05 355.0 0.05 84.0 3.0 23
109.00 URI1428W109 0.55 0.25 0.15 296.0 0.35 298.0 1.0 23
110.00 URI1422W110 0.30 0.25 0.05 82.0 0.05 95.0 55.0 144
110.00 URI1428W110 0.34 -0.11 0.25 162.0 0.40 270.0 12.0 45
111.00 URI1422W111 0.70 0.65 0.05 8.0 0.05 21.0 10.0 36
111.00 URI1428W111 0.45 -0.25 0.35 264.0 0.55 281.0 3.0 17
112.00 URI1422W112 0.53 0.48 0.05 81.0 0.05 21.0 2.0 671
112.00 URI1428W112 0.55 -0.35 0.50 192.0 0.75 396.0 5.0 29
113.00 URI1422W113 0.05 -0.10 0.20 22.0 0.25 644.0 19.0 122
113.00 URI1428W113 0.97 -0.23 0.70 185.0 1.00 182.0 14.0 23
114.00 URI1422W114 0.11 -0.49 0.05 84.0 0.25 892.0 4.0 27
114.00 URI1428W114 1.15 -0.51 1.00 289.0 1.30 290.0 28.0 23
115.00 URI1422W115 0.35 -0.86 0.15 117.0 0.55 121.0 68.0 274
115.00 URI1428W115 1.55 -0.50 1.40 330.0 1.70 31.0 78.0 38
116.00 URI1422W116 1.32 -0.23 0.85 361.0 1.55 52.0 10.0 21
116.00 URI1428W116 2.21 -0.19 1.90 241.0 2.35 78.0 35.0 1
117.00 URI1422W117 2.20 0.00 1.80 166.0 2.60 78.0 0.0 0
117.00 URI1428W117 3.10 0.00 2.45 230.0 3.10 406.0 0.0 0
118.00 URI1422W118 3.10 0.20 2.90 301.0 3.80 336.0 30.0 20
118.00 URI1428W118 3.30 -0.50 3.30 329.0 3.90 381.0 13.0 1
119.00 URI1422W119 3.90 0.00 3.90 115.0 4.80 188.0 0.0 0
119.00 URI1428W119 4.60 0.00 4.10 141.0 4.80 413.0 0.0 0
120.00 URI1422W120 18.60 13.60 4.10 40.0 5.80 200.0 14.0 11
120.00 URI1428W120 5.20 0.00 4.50 184.0 6.00 296.0 0.0 0
121.00 URI1422W121 6.00 0.00 5.80 172.0 6.80 103.0 0.0 0
121.00 URI1428W121 5.90 0.00 5.50 67.0 6.90 151.0 0.0 0
122.00 URI1422W122 7.00 0.00 6.80 216.0 7.80 51.0 0.0 0
122.00 URI1428W122 6.90 0.00 6.70 68.0 7.90 73.0 0.0 0
123.00 URI1422W123 8.00 0.00 7.80 44.0 8.80 90.0 0.0 0
123.00 URI1428W123 8.00 0.00 7.70 48.0 8.90 31.0 0.0 0
124.00 URI1422W124 9.00 0.00 8.40 56.0 9.80 55.0 0.0 0
124.00 URI1428W124 9.00 0.00 8.80 31.0 9.90 37.0 0.0 0
125.00 URI1422W125 10.00 0.00 9.40 162.0 10.80 49.0 0.0 0
125.00 URI1428W125 10.10 0.00 9.80 21.0 10.80 21.0 0.0 0
126.00 URI1422W126 11.10 0.00 10.40 56.0 11.80 55.0 0.0 0
126.00 URI1428W126 11.10 0.00 10.80 21.0 11.80 21.0 0.0 0
127.00 URI1422W127 12.10 0.00 11.40 133.0 12.80 100.0 0.0 0
127.00 URI1428W127 12.10 0.00 11.80 21.0 12.80 21.0 0.0 0
128.00 URI1422W128 13.10 0.00 12.40 138.0 13.80 90.0 0.0 0
128.00 URI1428W128 13.10 0.00 12.70 21.0 13.80 21.0 0.0 0
129.00 URI1422W129 14.20 0.00 13.40 138.0 14.80 90.0 0.0 0
129.00 URI1428W129 14.20 0.00 13.70 21.0 14.80 42.0 0.0 0
130.00 URI1422W130 15.20 0.00 14.40 56.0 15.80 55.0 0.0 0
130.00 URI1428W130 15.20 0.00 14.70 32.0 15.70 31.0 0.0 0
131.00 URI1422W131 16.20 0.00 15.40 21.0 16.80 21.0 0.0 0
132.00 URI1422W132 17.20 0.00 16.40 36.0 17.80 21.0 0.0 0
133.00 URI1422W133 18.20 0.00 17.40 21.0 18.80 21.0 0.0 0
135.00 URI1422W135 35.50 15.30 18.20 1.0 22.00 1.0 3.0 3
135.00 URI1428W135 20.20 0.00 19.70 21.0 21.00 10.0 0.0 0
140.00 URI1422W140 40.40 15.20 24.00 21.0 27.10 1.0 1.0 1
145.00 URI1422W145 45.40 15.20 28.60 21.0 32.50 10.0 1.0 1
150.00 URI1422W150 35.20 0.00 33.10 32.0 36.80 21.0 0.0 0
155.00 URI1422W155 55.30 15.10 38.10 32.0 41.80 21.0 3.0 5
160.00 URI1422W160 45.20 0.00 43.20 2.0 46.80 21.0 0.0 0
165.00 URI1422W165 50.20 0.00 48.10 32.0 51.80 21.0 0.0 0