$118.18 +0.54 (0.46%) United Rentals Inc - NYSE

Sep. 18, 2014 | 01:36 PM
Last Trade: 118.18
Trade Time: Sep 18 01:36 PM Eastern Daylight Time
Change: +0.54 (0.46%)
Prev Close: 117.64
Open: 118.50
Bid: 118.17
Ask: 118.18
Options:

Call Options: URI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 URI1420I45 71.70 0.00 73.10 19.0 73.80 27.0 0.0 0
50.00 URI1420I50 66.80 0.00 68.10 16.0 68.80 27.0 0.0 0
55.00 URI1420I55 61.80 0.00 63.10 19.0 63.80 27.0 0.0 0
60.00 URI1420I60 35.70 -20.20 57.50 17.0 58.70 10.0 1.0 1
65.00 URI1420I65 52.60 0.00 53.10 19.0 53.80 27.0 3.0 3
67.50 URI1420I67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 URI1420I70 45.10 -2.10 48.10 19.0 48.80 27.0 4.0 74
72.50 URI1420I72.5 23.50 -21.20 45.60 19.0 46.30 63.0 10.0 10
75.00 URI1420I75 31.85 -8.95 42.50 17.0 43.70 10.0 1.0 2
77.50 URI1420I77.5 21.96 -17.64 40.60 19.0 41.30 27.0 10.0 10
80.00 URI1420I80 37.60 0.50 38.10 21.0 38.80 125.0 1.0 35
82.50 URI1420I82.5 34.10 -0.50 35.50 39.0 36.30 357.0 6.0 66
85.00 URI1420I85 32.50 0.40 33.10 21.0 33.80 170.0 1.0 77
87.50 URI1420I87.5 26.80 -2.80 30.30 150.0 31.30 220.0 1.0 98
90.00 URI1420I90 28.50 0.74 28.10 10.0 28.70 366.0 1.0 165
91.00 URI1426I91 25.50 -0.80 27.00 22.0 27.90 280.0 9.0 9
92.00 URI1426I92 25.30 0.00 26.00 23.0 26.90 25.0 0.0 0
92.50 URI1420I92.5 21.00 -3.80 25.60 61.0 26.30 683.0 10.0 917
93.00 URI1426I93 23.50 -0.80 25.00 154.0 25.90 375.0 4.0 4
94.00 URI1420I94 21.90 0.00 24.00 39.0 24.80 44.0 0.0 0
94.00 URI1426I94 23.30 0.00 24.00 37.0 25.00 5.0 0.0 0
95.00 URI1420I95 23.00 0.70 23.10 49.0 23.80 646.0 2.0 249
95.00 URI1426I95 22.30 0.00 22.90 40.0 23.90 10.0 0.0 0
96.00 URI1420I96 21.20 0.00 21.90 26.0 22.80 43.0 0.0 0
96.00 URI1426I96 20.50 -0.80 21.90 40.0 22.90 10.0 1.0 1
97.00 URI1426I97 20.30 0.00 21.00 35.0 22.00 42.0 0.0 0
97.50 URI1420I97.5 20.80 1.00 20.60 42.0 21.30 658.0 3.0 326
98.00 URI1426I98 19.10 0.00 20.00 34.0 21.00 43.0 0.0 0
99.00 URI1420I99 17.80 0.00 18.90 26.0 19.80 43.0 0.0 0
99.00 URI1426I99 18.30 0.00 18.90 32.0 20.00 42.0 0.0 0
100.00 URI1420I100 18.00 0.60 18.10 49.0 18.80 80.0 6.0 725
100.00 URI1426I100 16.52 -0.78 17.90 48.0 18.90 48.0 1.0 1
101.00 URI1420I101 16.20 0.00 16.90 54.0 17.80 74.0 0.0 0
101.00 URI1426I101 16.30 0.00 16.90 179.0 17.90 195.0 0.0 0
102.00 URI1420I102 15.20 0.00 15.90 59.0 16.70 75.0 0.0 0
102.00 URI1426I102 15.30 0.00 15.90 160.0 16.90 241.0 0.0 0
103.00 URI1420I103 12.00 -2.20 14.90 22.0 15.80 74.0 1.0 1
103.00 URI1426I103 14.40 0.00 14.90 180.0 16.00 183.0 0.0 0
104.00 URI1420I104 13.20 0.00 14.10 26.0 14.80 26.0 0.0 0
104.00 URI1426I104 13.40 0.00 13.90 198.0 14.90 247.0 0.0 0
105.00 URI1420I105 13.47 0.81 13.10 52.0 13.80 717.0 7.0 1,160
105.00 URI1426I105 7.20 -5.00 12.80 120.0 13.90 116.0 1.0 1
106.00 URI1420I106 11.10 0.00 11.80 68.0 12.70 75.0 0.0 0
106.00 URI1426I106 11.40 0.00 11.90 158.0 13.00 174.0 0.0 0
107.00 URI1420I107 7.10 -3.20 10.80 68.0 11.70 75.0 1.0 1
107.00 URI1426I107 10.40 0.00 10.80 129.0 12.00 133.0 0.0 0
108.00 URI1420I108 5.70 -3.60 10.10 26.0 10.80 525.0 17.0 17
108.00 URI1426I108 6.65 -2.75 9.70 492.0 11.00 540.0 2.0 7
109.00 URI1420I109 9.60 1.30 9.00 43.0 9.80 54.0 13.0 14
109.00 URI1426I109 8.40 0.00 8.80 198.0 10.00 298.0 0.0 0
110.00 URI1420I110 8.19 0.12 8.00 236.0 8.80 298.0 2.0 1,026
110.00 URI1426I110 7.50 0.10 7.80 489.0 9.00 613.0 1.0 6
111.00 URI1420I111 6.50 0.20 7.00 71.0 7.90 818.0 2.0 38
111.00 URI1426I111 5.30 -1.20 6.80 601.0 8.10 677.0 10.0 13
112.00 URI1420I112 6.03 -0.28 6.00 238.0 6.90 776.0 3.0 32
112.00 URI1426I112 5.02 -0.38 5.80 709.0 7.20 909.0 5.0 5
113.00 URI1420I113 3.49 -0.91 4.90 551.0 5.90 955.0 100.0 108
113.00 URI1426I113 4.80 0.20 5.00 666.0 6.20 809.0 10.0 48
114.00 URI1420I114 2.80 -0.60 3.80 759.0 4.90 1044.0 12.0 24
114.00 URI1426I114 4.65 0.00 4.20 692.0 5.30 813.0 6.0 83
115.00 URI1420I115 3.50 0.59 3.10 34.0 3.90 1331.0 42.0 750
115.00 URI1426I115 3.95 0.00 3.80 63.0 4.50 434.0 2.0 37
116.00 URI1420I116 2.40 -0.16 2.10 189.0 2.95 1320.0 16.0 214
116.00 URI1426I116 2.60 0.00 3.10 36.0 3.70 1076.0 12.0 63
117.00 URI1420I117 1.81 0.26 1.40 59.0 2.05 1235.0 5.0 177
117.00 URI1426I117 2.00 -0.60 2.40 123.0 2.95 708.0 26.0 9
118.00 URI1420I118 1.10 0.25 0.75 134.0 1.00 1002.0 380.0 176
118.00 URI1426I118 1.90 0.27 1.75 123.0 2.25 1174.0 11.0 57
119.00 URI1420I119 0.50 0.00 0.35 250.0 0.50 744.0 100.0 434
119.00 URI1426I119 1.34 0.01 1.30 153.0 1.70 869.0 2.0 52
120.00 URI1420I120 0.23 -0.17 0.15 37.0 0.35 800.0 18.0 2,064
120.00 URI1426I120 1.10 0.00 0.90 269.0 1.20 898.0 5.0 57
121.00 URI1420I121 0.15 0.10 0.05 418.0 0.25 896.0 12.0 86
121.00 URI1426I121 0.75 0.00 0.65 133.0 0.90 934.0 1.0 89
122.00 URI1420I122 0.11 -0.14 0.05 41.0 0.10 458.0 10.0 183
122.00 URI1426I122 0.55 0.00 0.40 278.0 0.65 895.0 10.0 162
123.00 URI1420I123 0.05 0.00 0.05 8.0 0.15 160.0 12.0 154
124.00 URI1420I124 0.25 0.15 0.05 26.0 0.05 71.0 8.0 29
125.00 URI1420I125 0.05 0.00 0.05 24.0 0.05 138.0 16.0 260
125.00 URI1426I125 0.22 0.00 0.05 347.0 0.30 778.0 10.0 18
126.00 URI1420I126 0.05 0.00 0.00 0.0 0.05 105.0 0.0 0
127.00 URI1420I127 0.03 -0.02 0.00 0.0 0.05 113.0 5.0 5
128.00 URI1420I128 0.05 0.00 0.00 0.0 0.05 105.0 0.0 0
129.00 URI1420I129 0.05 0.00 0.00 0.0 0.05 92.0 0.0 0
130.00 URI1420I130 0.03 -0.02 0.05 274.0 0.05 81.0 10.0 47
130.00 URI1426I130 0.06 0.01 0.05 5.0 0.05 53.0 10.0 10
131.00 URI1420I131 0.05 0.00 0.00 0.0 0.05 95.0 0.0 0
132.00 URI1420I132 0.05 0.00 0.00 0.0 0.05 98.0 0.0 0
133.00 URI1420I133 0.05 0.00 0.00 0.0 0.05 103.0 0.0 0
134.00 URI1420I134 0.05 0.00 0.00 0.0 0.05 118.0 0.0 0
135.00 URI1420I135 0.20 0.15 0.05 214.0 0.05 113.0 2.0 4
135.00 URI1426I135 0.05 0.00 0.00 0.0 0.05 54.0 0.0 0
140.00 URI1420I140 0.05 0.00 0.05 11.0 0.05 113.0 0.0 0
140.00 URI1426I140 0.05 0.00 0.00 0.0 0.05 57.0 0.0 0
145.00 URI1420I145 0.05 0.00 0.00 0.0 0.05 119.0 0.0 0
145.00 URI1426I145 0.05 0.00 0.00 0.0 0.05 57.0 0.0 0
150.00 URI1420I150 0.05 0.00 0.00 0.0 0.05 119.0 0.0 0
150.00 URI1426I150 0.05 0.00 0.00 0.0 0.05 57.0 0.0 0
155.00 URI1420I155 0.05 0.00 0.00 0.0 0.05 119.0 0.0 0
155.00 URI1426I155 0.05 0.00 0.00 0.0 0.05 57.0 0.0 0
160.00 URI1420I160 0.05 0.00 0.00 0.0 0.05 119.0 0.0 0
160.00 URI1426I160 0.05 0.00 0.00 0.0 0.05 55.0 0.0 0
165.00 URI1420I165 0.05 0.00 0.00 0.0 0.05 119.0 0.0 0
165.00 URI1426I165 0.05 0.00 0.00 0.0 0.05 55.0 0.0 0
170.00 URI1420I170 0.05 0.00 0.00 0.0 0.05 119.0 0.0 0
170.00 URI1426I170 0.05 0.00 0.00 0.0 0.05 65.0 0.0 0

Put Options: URI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 URI1420U45 0.05 0.00 0.05 12.0 0.05 151.0 51.0 121
50.00 URI1420U50 0.90 0.85 0.05 1.0 0.05 113.0 10.0 12
55.00 URI1420U55 0.10 0.05 0.05 10.0 0.05 113.0 10.0 52
60.00 URI1420U60 0.05 0.00 0.05 10.0 0.05 140.0 2.0 107
65.00 URI1420U65 0.25 0.20 0.05 2.0 0.05 121.0 10.0 290
67.50 URI1420U67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 URI1420U70 0.05 0.00 0.05 23.0 0.05 163.0 24.0 567
72.50 URI1420U72.5 0.05 0.00 0.05 2.0 0.05 149.0 2.0 207
75.00 URI1420U75 0.05 0.00 0.05 5.0 0.05 115.0 44.0 137
77.50 URI1420U77.5 0.05 0.00 0.10 1.0 0.05 61.0 3.0 244
80.00 URI1420U80 0.05 0.00 0.05 136.0 0.05 55.0 248.0 396
82.50 URI1420U82.5 0.04 -0.01 0.05 1.0 0.05 60.0 1.0 445
85.00 URI1420U85 0.05 0.00 0.05 80.0 0.05 55.0 10.0 289
87.50 URI1420U87.5 0.05 0.00 0.05 1.0 0.05 55.0 21.0 339
90.00 URI1420U90 0.02 -0.03 0.05 5.0 0.05 64.0 5.0 1,028
91.00 URI1426U91 0.05 0.00 0.05 4.0 0.05 36.0 0.0 0
92.00 URI1426U92 0.42 0.37 0.05 251.0 0.05 52.0 3.0 2
92.50 URI1420U92.5 0.05 0.00 0.10 10.0 0.05 55.0 10.0 218
93.00 URI1426U93 0.05 0.00 0.05 155.0 0.05 29.0 0.0 0
94.00 URI1420U94 0.05 0.00 0.05 144.0 0.05 27.0 0.0 0
94.00 URI1426U94 0.05 0.00 0.05 80.0 0.05 30.0 0.0 0
95.00 URI1420U95 0.01 -0.04 0.05 3.0 0.05 115.0 1.0 371
95.00 URI1426U95 0.10 0.00 0.05 112.0 0.05 30.0 0.0 0
96.00 URI1420U96 0.05 0.00 0.05 343.0 0.05 58.0 0.0 0
96.00 URI1426U96 0.05 0.00 0.05 12.0 0.05 27.0 8.0 8
97.00 URI1426U97 0.10 0.00 0.05 42.0 0.05 36.0 0.0 0
97.50 URI1420U97.5 0.01 -0.04 0.05 4.0 0.05 116.0 10.0 495
98.00 URI1426U98 0.05 0.00 0.05 12.0 0.05 15.0 4.0 4
99.00 URI1420U99 0.05 0.00 0.05 4.0 0.05 40.0 0.0 0
99.00 URI1426U99 0.05 -0.05 0.05 66.0 0.05 21.0 1.0 1
100.00 URI1420U100 0.05 0.00 0.05 1.0 0.05 55.0 3.0 3,132
100.00 URI1426U100 1.50 1.40 0.05 156.0 0.05 22.0 1.0 1
101.00 URI1420U101 0.05 0.00 0.05 210.0 0.05 40.0 0.0 0
101.00 URI1426U101 0.37 0.27 0.05 142.0 0.05 12.0 2.0 7
102.00 URI1420U102 0.28 0.23 0.05 9.0 0.05 40.0 10.0 10
102.00 URI1426U102 0.10 0.00 0.05 61.0 0.10 225.0 0.0 0
103.00 URI1420U103 0.62 0.57 0.10 1.0 0.05 58.0 20.0 20
103.00 URI1426U103 0.15 0.00 0.05 217.0 0.10 186.0 0.0 0
104.00 URI1420U104 0.05 0.00 0.05 9.0 0.05 123.0 0.0 0
104.00 URI1426U104 1.11 0.96 0.05 10.0 0.15 541.0 15.0 15
105.00 URI1420U105 0.04 -0.01 0.05 1.0 0.05 162.0 7.0 991
105.00 URI1426U105 0.40 0.20 0.05 194.0 0.15 524.0 2.0 7
106.00 URI1420U106 0.28 0.23 0.05 9.0 0.05 113.0 10.0 10
106.00 URI1426U106 0.20 -0.05 0.05 199.0 0.20 826.0 2.0 33
107.00 URI1420U107 0.40 0.35 0.05 191.0 0.05 75.0 1.0 21
107.00 URI1426U107 0.40 0.30 0.10 1.0 0.25 880.0 1.0 9
108.00 URI1420U108 0.24 0.14 0.05 459.0 0.05 114.0 10.0 617
108.00 URI1426U108 0.40 0.35 0.05 179.0 0.30 1170.0 6.0 10
109.00 URI1420U109 0.40 0.30 0.05 9.0 0.05 150.0 20.0 359
109.00 URI1426U109 0.17 0.00 0.05 184.0 0.30 757.0 10.0 43
110.00 URI1420U110 0.03 -0.04 0.05 9.0 0.05 220.0 12.0 748
110.00 URI1426U110 0.45 0.40 0.05 10.0 0.35 1149.0 1.0 30
111.00 URI1420U111 0.10 0.05 0.05 10.0 0.10 186.0 6.0 80
111.00 URI1426U111 0.50 0.35 0.10 520.0 0.40 954.0 19.0 100
112.00 URI1420U112 0.20 -0.05 0.05 581.0 0.15 1031.0 2.0 115
112.00 URI1426U112 0.35 0.00 0.20 309.0 0.40 378.0 1.0 31
113.00 URI1420U113 0.33 0.28 0.05 93.0 0.15 1017.0 10.0 119
113.00 URI1426U113 0.95 0.60 0.25 597.0 0.45 273.0 17.0 17
114.00 URI1420U114 0.33 0.28 0.05 299.0 0.15 583.0 28.0 150
114.00 URI1426U114 0.65 0.00 0.40 297.0 0.65 801.0 42.0 84
115.00 URI1420U115 0.09 -0.26 0.05 7.0 0.15 470.0 30.0 503
115.00 URI1426U115 0.65 -0.15 0.55 534.0 0.75 282.0 34.0 55
116.00 URI1420U116 0.17 -0.38 0.05 828.0 0.30 1256.0 20.0 394
116.00 URI1426U116 0.85 -0.28 0.80 13.0 1.00 276.0 90.0 47
117.00 URI1420U117 0.31 -0.42 0.25 621.0 0.40 540.0 17.0 572
117.00 URI1426U117 1.25 -0.30 1.10 464.0 1.40 398.0 71.0 76
118.00 URI1420U118 0.75 0.00 0.50 382.0 0.75 305.0 1.0 131
118.00 URI1426U118 1.63 -0.24 1.50 443.0 1.75 121.0 28.0 80
119.00 URI1420U119 1.20 -0.25 0.85 3.0 1.30 16.0 20.0 114
119.00 URI1426U119 2.12 -0.18 1.95 459.0 2.25 43.0 7.0 42
120.00 URI1420U120 2.07 0.22 1.45 900.0 2.05 17.0 2.0 37
120.00 URI1426U120 2.91 -0.09 2.45 848.0 3.40 763.0 2.0 0
121.00 URI1420U121 3.27 0.52 2.25 951.0 3.10 103.0 2.0 22
121.00 URI1426U121 3.81 0.51 3.00 964.0 4.10 735.0 2.0 67
122.00 URI1420U122 4.50 0.80 3.20 791.0 4.10 435.0 6.0 36
122.00 URI1426U122 7.40 3.40 3.70 700.0 4.90 727.0 6.0 15
123.00 URI1420U123 4.80 0.00 4.20 442.0 5.10 297.0 0.0 0
124.00 URI1420U124 6.10 0.20 5.20 737.0 6.00 226.0 17.0 17
125.00 URI1420U125 15.50 8.60 6.10 50.0 6.90 26.0 2.0 7
125.00 URI1426U125 6.70 0.00 6.30 179.0 7.40 361.0 0.0 0
126.00 URI1420U126 7.90 0.00 7.20 19.0 8.00 3.0 0.0 0
127.00 URI1420U127 8.90 0.00 8.20 67.0 8.90 19.0 0.0 0
128.00 URI1420U128 10.00 0.00 9.20 74.0 10.00 37.0 0.0 0
129.00 URI1420U129 11.00 0.00 10.20 72.0 10.90 19.0 0.0 0
130.00 URI1420U130 20.00 8.00 11.30 75.0 12.10 43.0 1.0 1
130.00 URI1426U130 11.90 0.00 11.20 160.0 12.00 32.0 0.0 0
131.00 URI1420U131 13.00 0.00 12.20 74.0 13.10 54.0 0.0 0
132.00 URI1420U132 14.00 0.00 13.20 74.0 14.10 54.0 0.0 0
133.00 URI1420U133 15.00 0.00 14.30 75.0 15.10 59.0 0.0 0
134.00 URI1420U134 16.00 0.00 15.30 75.0 16.10 42.0 0.0 0
135.00 URI1420U135 19.40 2.40 16.30 75.0 17.10 59.0 24.0 24
135.00 URI1426U135 16.90 0.00 16.20 51.0 17.40 57.0 0.0 0
140.00 URI1420U140 31.20 10.00 21.20 46.0 22.10 41.0 27.0 8
140.00 URI1426U140 22.00 0.00 21.20 20.0 22.40 10.0 0.0 0
145.00 URI1420U145 26.50 0.40 26.20 44.0 27.10 41.0 1.0 1
145.00 URI1426U145 26.10 0.00 26.20 20.0 27.40 10.0 0.0 0
150.00 URI1420U150 31.50 0.40 31.20 41.0 32.00 16.0 1.0 1
150.00 URI1426U150 31.10 0.00 31.20 16.0 32.40 26.0 0.0 0
155.00 URI1420U155 36.10 0.00 36.20 10.0 37.40 10.0 0.0 0
155.00 URI1426U155 36.10 0.00 36.20 5.0 37.00 17.0 0.0 0
160.00 URI1420U160 41.10 0.00 41.30 10.0 42.50 16.0 0.0 0
160.00 URI1426U160 40.50 0.00 41.20 10.0 42.40 26.0 0.0 0
165.00 URI1420U165 46.10 0.00 46.30 10.0 47.50 16.0 0.0 0
165.00 URI1426U165 45.50 0.00 46.20 10.0 47.40 26.0 0.0 0
170.00 URI1420U170 51.10 0.00 51.30 10.0 52.50 16.0 0.0 0
170.00 URI1426U170 50.50 0.00 51.20 10.0 52.40 26.0 0.0 0