$103.27 +3.63 (3.64%) United Rentals Inc - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 103.27
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +3.63 (3.64%)
Prev Close: 99.64
Open: 103.39
Bid: 102.07
Ask: 106.50
Options:

Call Options: URI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 URI1424J65 0.00 0.00 37.70 80.0 38.80 27.0 0.0 0
70.00 URI1424J70 0.00 0.00 32.70 21.0 33.90 71.0 0.0 0
75.00 URI1424J75 24.00 0.00 27.70 89.0 28.90 68.0 0.0 0
75.00 URI1431J75 24.00 0.00 27.50 316.0 29.00 284.0 0.0 0
78.00 URI1424J78 0.00 0.00 24.60 121.0 25.90 68.0 0.0 0
79.00 URI1424J79 0.00 0.00 23.60 121.0 24.90 52.0 0.0 0
80.00 URI1424J80 18.90 0.00 22.50 126.0 23.90 329.0 0.0 0
80.00 URI1431J80 12.80 -6.30 22.50 248.0 24.00 376.0 2.0 2
81.00 URI1424J81 18.00 0.00 21.60 112.0 22.90 61.0 0.0 0
81.00 URI1431J81 11.00 -7.20 21.50 134.0 23.10 44.0 1.0 1
82.00 URI1424J82 17.00 0.00 20.50 135.0 21.90 46.0 0.0 0
82.00 URI1431J82 17.20 0.00 20.50 134.0 22.20 92.0 0.0 0
82.50 URI1424J82.5 0.00 0.00 9.60 454.0 12.00 326.0 0.0 0
82.50 URI1431J82.5 0.00 0.00 9.50 535.0 12.20 395.0 0.0 0
83.00 URI1424J83 16.00 0.00 19.50 113.0 20.90 51.0 0.0 0
83.00 URI1431J83 16.20 0.00 19.50 158.0 21.10 101.0 0.0 0
84.00 URI1424J84 15.00 0.00 18.50 124.0 19.90 50.0 0.0 0
84.00 URI1431J84 15.30 0.00 18.60 148.0 20.10 88.0 0.0 0
85.00 URI1424J85 14.10 0.00 17.40 154.0 18.90 310.0 0.0 0
85.00 URI1431J85 14.30 0.00 17.50 164.0 19.20 304.0 0.0 0
86.00 URI1424J86 13.10 0.00 16.40 152.0 18.00 311.0 0.0 0
86.00 URI1431J86 13.50 0.00 16.60 144.0 18.20 318.0 0.0 0
87.00 URI1424J87 12.20 0.00 15.40 135.0 17.00 318.0 0.0 0
87.00 URI1431J87 12.60 0.00 15.80 157.0 17.20 295.0 0.0 0
87.50 URI1424J87.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
87.50 URI1431J87.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
88.00 URI1424J88 11.20 0.00 14.40 203.0 16.00 390.0 0.0 0
88.00 URI1431J88 12.50 0.00 14.70 380.0 16.30 449.0 9.0 9
89.00 URI1424J89 6.40 -4.00 13.50 270.0 15.10 458.0 5.0 15
89.00 URI1431J89 4.50 -6.30 13.70 353.0 15.40 478.0 12.0 13
90.00 URI1424J90 5.50 0.00 12.50 434.0 14.00 455.0 16.0 33
90.00 URI1431J90 4.00 -5.90 12.80 391.0 14.40 490.0 2.0 2
91.00 URI1424J91 4.80 -3.80 11.60 335.0 13.10 421.0 11.0 21
91.00 URI1431J91 5.10 -4.00 11.90 528.0 13.60 453.0 2.0 20
92.00 URI1424J92 7.80 0.00 10.60 395.0 12.20 282.0 2.0 24
92.00 URI1431J92 4.60 -3.60 11.10 536.0 12.50 653.0 2.0 4
93.00 URI1424J93 3.70 -3.10 9.80 317.0 11.10 443.0 11.0 19
93.00 URI1431J93 4.50 -2.80 10.20 564.0 11.50 746.0 2.0 2
94.00 URI1424J94 3.12 0.00 8.40 807.0 10.30 687.0 2.0 19
94.00 URI1431J94 10.70 3.10 9.20 641.0 10.60 726.0 6.0 45
95.00 URI1424J95 8.50 4.30 7.90 454.0 9.30 447.0 1.0 36
95.00 URI1431J95 7.00 0.00 8.50 537.0 9.80 565.0 132.0 129
96.00 URI1424J96 7.90 2.70 7.00 610.0 8.30 410.0 20.0 60
96.00 URI1431J96 6.20 0.00 7.60 421.0 8.90 414.0 10.0 19
97.00 URI1424J97 4.50 0.00 6.00 646.0 7.50 567.0 3.0 3
97.00 URI1431J97 5.50 0.00 6.80 654.0 8.10 685.0 7.0 10
97.50 URI1424J97.5 5.10 2.10 5.10 39.0 7.70 79.0 5.0 5
98.00 URI1424J98 6.21 2.31 5.40 530.0 6.70 603.0 6.0 15
98.00 URI1431J98 6.50 1.60 6.30 413.0 7.30 577.0 2.0 16
99.00 URI1424J99 3.40 0.00 4.80 394.0 5.80 648.0 4.0 10
99.00 URI1431J99 5.90 1.60 5.70 199.0 6.50 592.0 40.0 10
100.00 URI1424J100 4.54 1.64 4.30 74.0 5.00 449.0 29.0 31
100.00 URI1431J100 5.20 1.50 5.10 39.0 5.80 780.0 46.0 18
101.00 URI1424J101 3.50 1.20 3.40 121.0 4.30 440.0 13.0 8
101.00 URI1431J101 4.60 1.40 4.50 84.0 5.10 695.0 29.0 26
102.00 URI1424J102 2.91 1.01 2.85 170.0 3.60 449.0 2.0 3
102.00 URI1431J102 4.00 1.25 3.80 108.0 4.50 498.0 13.0 20
103.00 URI1424J103 2.45 0.90 2.25 171.0 2.95 344.0 119.0 3
103.00 URI1431J103 3.40 1.10 3.30 79.0 3.90 334.0 17.0 18
104.00 URI1424J104 2.08 0.88 1.90 75.0 2.40 290.0 49.0 5
104.00 URI1431J104 3.10 1.15 2.80 62.0 3.30 245.0 78.0 7
105.00 URI1424J105 1.65 0.70 1.40 90.0 1.85 252.0 97.0 64
105.00 URI1431J105 2.40 0.85 2.30 86.0 2.75 157.0 45.0 34
106.00 URI1424J106 1.10 0.35 1.05 78.0 1.45 248.0 124.0 28
106.00 URI1431J106 2.00 0.65 1.90 88.0 2.30 271.0 23.0 11
107.00 URI1424J107 0.95 0.55 0.80 82.0 1.20 340.0 56.0 14
107.00 URI1431J107 1.67 1.32 1.30 277.0 2.15 248.0 3.0 0
108.00 URI1424J108 0.65 0.05 0.60 36.0 0.90 306.0 51.0 22
108.00 URI1431J108 1.30 1.00 1.30 45.0 1.70 238.0 6.0 3
109.00 URI1424J109 0.40 -0.10 0.25 772.0 0.65 140.0 19.0 55
109.00 URI1431J109 1.15 1.10 1.00 83.0 1.35 176.0 6.0 3
110.00 URI1424J110 0.35 -0.05 0.20 548.0 0.50 92.0 16.0 317
110.00 URI1431J110 0.90 0.85 0.80 93.0 1.10 180.0 16.0 12
111.00 URI1424J111 0.25 -0.05 0.10 642.0 0.45 184.0 16.0 4
111.00 URI1431J111 4.70 3.95 0.30 375.0 1.05 197.0 3.0 7
112.00 URI1424J112 8.20 7.95 0.05 89.0 0.30 91.0 10.0 10
112.00 URI1431J112 2.80 2.30 0.30 524.0 0.95 359.0 20.0 6
113.00 URI1424J113 0.05 -0.20 0.25 10.0 0.25 128.0 3.0 43
113.00 URI1431J113 0.50 0.05 0.20 306.0 0.65 170.0 3.0 22
114.00 URI1424J114 0.05 -0.15 0.15 10.0 0.20 117.0 6.0 14
114.00 URI1431J114 2.05 1.65 0.15 942.0 0.65 331.0 4.0 16
115.00 URI1424J115 0.05 -0.15 0.05 10.0 0.20 173.0 3.0 31
115.00 URI1431J115 0.20 -0.15 0.10 318.0 0.45 175.0 2.0 5
116.00 URI1424J116 2.15 1.95 0.05 10.0 0.15 47.0 4.0 10
116.00 URI1431J116 0.35 0.00 0.05 11.0 0.45 173.0 0.0 0
117.00 URI1424J117 0.94 0.74 0.05 27.0 0.15 45.0 2.0 27
117.00 URI1431J117 0.30 0.00 0.05 153.0 0.40 159.0 0.0 0
118.00 URI1424J118 1.50 1.35 0.10 113.0 0.15 46.0 25.0 49
118.00 URI1431J118 0.05 -0.25 0.05 5.0 0.25 48.0 2.0 5
119.00 URI1424J119 0.94 0.79 0.05 211.0 0.15 43.0 10.0 64
119.00 URI1431J119 0.05 -0.25 0.05 11.0 0.20 43.0 6.0 10
120.00 URI1424J120 0.60 0.45 0.05 19.0 0.15 47.0 6.0 18
120.00 URI1431J120 0.35 0.10 0.05 11.0 0.35 231.0 75.0 126
121.00 URI1424J121 2.79 2.59 0.05 19.0 0.10 32.0 1.0 6
121.00 URI1431J121 0.30 0.00 0.05 10.0 0.35 83.0 0.0 0
122.00 URI1424J122 0.15 0.00 0.05 14.0 0.10 43.0 0.0 0
122.00 URI1431J122 2.65 2.35 0.05 11.0 0.30 104.0 5.0 5
123.00 URI1424J123 0.15 0.00 0.20 93.0 0.10 44.0 0.0 0
123.00 URI1431J123 1.60 1.25 0.05 10.0 0.25 83.0 57.0 61
124.00 URI1424J124 0.34 0.19 0.15 138.0 0.10 45.0 10.0 10
124.00 URI1431J124 1.25 0.90 0.05 130.0 0.20 105.0 17.0 19
125.00 URI1424J125 0.15 0.00 0.10 176.0 0.10 43.0 0.0 0
125.00 URI1431J125 0.09 -0.11 0.05 10.0 0.20 140.0 10.0 10
126.00 URI1424J126 0.15 0.00 0.10 82.0 0.10 45.0 0.0 0
126.00 URI1431J126 0.36 0.16 0.15 176.0 0.15 42.0 1.0 1
127.00 URI1424J127 0.15 0.00 0.05 175.0 0.05 21.0 0.0 0
127.00 URI1431J127 0.30 0.00 0.15 110.0 0.15 32.0 0.0 0
128.00 URI1424J128 0.15 0.00 0.05 52.0 0.05 21.0 0.0 0
128.00 URI1431J128 0.25 0.00 0.10 146.0 0.15 43.0 0.0 0
129.00 URI1424J129 0.10 0.00 0.05 10.0 0.05 32.0 0.0 0
129.00 URI1431J129 0.25 0.00 0.10 137.0 0.15 32.0 0.0 0
130.00 URI1424J130 0.10 0.00 0.05 9.0 0.05 32.0 0.0 0
130.00 URI1431J130 0.25 0.00 0.05 156.0 0.15 43.0 0.0 0
131.00 URI1424J131 0.10 0.00 0.05 14.0 0.05 42.0 0.0 0
131.00 URI1431J131 0.75 0.50 0.05 61.0 0.15 43.0 3.0 3
132.00 URI1424J132 0.10 0.00 0.05 14.0 0.05 42.0 0.0 0
132.00 URI1431J132 0.12 -0.03 0.05 266.0 0.15 43.0 1.0 1
133.00 URI1424J133 0.10 0.00 0.05 50.0 0.05 32.0 0.0 0

Put Options: URI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 URI1424V65 0.00 0.00 0.00 0.0 0.10 58.0 0.0 0
70.00 URI1424V70 0.00 0.00 0.00 0.0 0.10 42.0 0.0 0
75.00 URI1424V75 0.05 0.00 0.20 207.0 0.10 32.0 0.0 0
75.00 URI1431V75 0.05 0.00 0.05 189.0 0.30 267.0 0.0 0
78.00 URI1424V78 0.00 0.00 0.05 43.0 0.20 50.0 0.0 0
79.00 URI1424V79 0.00 0.00 0.05 42.0 0.20 52.0 0.0 0
80.00 URI1424V80 0.05 0.00 0.05 75.0 0.25 515.0 0.0 0
80.00 URI1431V80 0.15 0.00 0.05 11.0 0.50 488.0 0.0 0
81.00 URI1424V81 0.05 0.00 0.05 111.0 0.35 263.0 0.0 0
81.00 URI1431V81 0.15 0.00 0.15 352.0 0.50 265.0 0.0 0
82.00 URI1424V82 0.05 0.00 0.05 255.0 0.40 270.0 0.0 0
82.00 URI1431V82 0.20 0.00 0.10 11.0 0.50 467.0 0.0 0
82.50 URI1424V82.5 0.00 0.00 0.25 1603.0 4.80 511.0 0.0 0
82.50 URI1431V82.5 0.00 0.00 0.30 1750.0 4.80 590.0 0.0 0
83.00 URI1424V83 0.85 0.00 0.10 120.0 0.45 331.0 77.0 77
83.00 URI1431V83 0.20 0.00 0.05 765.0 0.50 378.0 0.0 0
84.00 URI1424V84 1.55 1.45 0.10 189.0 0.50 365.0 25.0 25
84.00 URI1431V84 0.30 0.00 0.05 540.0 0.50 393.0 0.0 0
85.00 URI1424V85 1.10 0.00 0.15 122.0 0.50 608.0 55.0 83
85.00 URI1431V85 1.91 1.61 0.05 1345.0 0.50 377.0 2.0 2
86.00 URI1424V86 1.25 0.00 0.15 480.0 0.50 578.0 11.0 16
86.00 URI1431V86 1.10 0.00 0.05 1269.0 0.50 335.0 20.0 20
87.00 URI1424V87 2.02 1.82 0.20 433.0 0.50 606.0 10.0 10
87.00 URI1431V87 1.25 0.00 0.10 811.0 0.50 314.0 27.0 32
87.50 URI1424V87.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
87.50 URI1431V87.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
88.00 URI1424V88 0.25 0.00 0.25 420.0 0.50 352.0 0.0 0
88.00 URI1431V88 1.40 0.00 0.15 815.0 0.55 364.0 4.0 14
89.00 URI1424V89 2.50 2.20 0.30 843.0 0.50 446.0 16.0 13
89.00 URI1431V89 3.40 2.80 0.10 292.0 0.65 265.0 7.0 27
90.00 URI1424V90 3.00 2.65 0.05 11.0 0.50 440.0 45.0 48
90.00 URI1431V90 2.45 0.00 0.15 287.0 0.75 268.0 2.0 28
91.00 URI1424V91 3.60 3.15 0.05 935.0 0.40 313.0 10.0 11
91.00 URI1431V91 1.25 0.00 0.15 570.0 0.90 413.0 2.0 34
92.00 URI1424V92 4.00 3.50 0.05 1349.0 0.50 363.0 17.0 25
92.00 URI1431V92 1.40 0.00 0.20 401.0 0.95 360.0 22.0 48
93.00 URI1424V93 0.35 -0.70 0.10 286.0 0.45 209.0 50.0 34
93.00 URI1431V93 1.60 0.00 0.30 539.0 1.10 613.0 25.0 43
94.00 URI1424V94 1.20 0.00 0.10 270.0 0.60 259.0 9.0 29
94.00 URI1431V94 1.85 0.00 0.65 154.0 1.30 700.0 10.0 21
95.00 URI1424V95 0.50 -0.95 0.30 118.0 0.50 3.0 10.0 132
95.00 URI1431V95 1.05 -1.10 0.80 136.0 1.45 804.0 106.0 52
96.00 URI1424V96 1.70 0.00 0.40 92.0 0.95 631.0 2.0 2
96.00 URI1431V96 1.10 -1.30 1.00 174.0 1.40 636.0 43.0 45
97.00 URI1424V97 0.85 -1.15 0.60 90.0 0.95 367.0 1.0 33
97.00 URI1431V97 1.30 -1.45 1.20 191.0 1.60 607.0 35.0 47
97.50 URI1424V97.5 2.05 1.75 0.20 214.0 1.35 29.0 11.0 15
98.00 URI1424V98 1.05 -1.30 0.75 92.0 1.10 478.0 30.0 24
98.00 URI1431V98 1.55 -1.65 1.45 41.0 1.85 448.0 42.0 44
99.00 URI1424V99 1.15 -1.55 0.95 70.0 1.35 587.0 21.0 198
99.00 URI1431V99 1.75 -1.55 1.65 187.0 2.00 247.0 34.0 8
100.00 URI1424V100 1.30 -1.40 1.15 92.0 1.55 124.0 20.0 11
100.00 URI1431V100 2.05 -1.75 1.90 126.0 2.50 545.0 38.0 24
101.00 URI1424V101 1.60 -1.85 1.45 82.0 1.95 459.0 44.0 172
101.00 URI1431V101 2.55 -1.75 2.25 136.0 2.85 628.0 24.0 311
102.00 URI1424V102 2.10 -1.60 1.75 136.0 2.30 319.0 146.0 22
102.00 URI1431V102 2.90 -2.30 2.70 73.0 3.20 396.0 51.0 31
103.00 URI1424V103 2.55 -2.35 2.10 128.0 2.80 438.0 59.0 38
103.00 URI1431V103 1.40 -3.70 2.85 390.0 3.80 574.0 11.0 17
104.00 URI1424V104 3.00 -2.90 2.50 224.0 3.30 602.0 1.0 24
104.00 URI1431V104 3.70 -2.80 3.50 156.0 4.00 88.0 43.0 16
105.00 URI1424V105 3.65 -2.03 3.00 351.0 3.90 609.0 22.0 281
105.00 URI1431V105 4.20 -2.20 4.00 137.0 4.80 586.0 33.0 13
106.00 URI1424V106 8.40 2.60 3.70 160.0 4.80 487.0 1.0 44
106.00 URI1431V106 6.30 0.00 4.40 308.0 5.40 319.0 0.0 0
107.00 URI1424V107 7.77 0.00 4.20 347.0 5.60 523.0 1.0 1
107.00 URI1431V107 6.49 -0.61 5.20 175.0 6.80 716.0 3.0 8
108.00 URI1424V108 13.20 5.50 5.00 276.0 6.20 379.0 10.0 10
108.00 URI1431V108 6.40 -1.50 5.80 339.0 6.90 471.0 1.0 13
109.00 URI1424V109 9.64 0.00 5.80 333.0 7.00 375.0 1.0 9
109.00 URI1431V109 4.60 -4.20 6.60 106.0 7.70 449.0 8.0 10
110.00 URI1424V110 10.40 0.70 6.60 333.0 8.20 410.0 10.0 20
110.00 URI1431V110 9.19 -0.61 7.20 275.0 8.50 424.0 2.0 17
111.00 URI1424V111 3.38 -7.32 7.50 432.0 9.00 499.0 2.0 2
111.00 URI1431V111 8.00 -2.80 8.00 273.0 9.50 305.0 3.0 3
112.00 URI1424V112 11.60 0.00 8.40 252.0 9.80 304.0 0.0 0
112.00 URI1431V112 20.30 8.60 8.80 287.0 10.20 356.0 1.0 6
113.00 URI1424V113 10.08 -2.42 9.30 429.0 10.70 440.0 12.0 10
113.00 URI1431V113 5.20 -7.50 9.70 265.0 11.00 310.0 3.0 5
114.00 URI1424V114 10.90 -2.60 10.30 250.0 11.60 324.0 9.0 26
114.00 URI1431V114 5.47 -8.23 10.60 262.0 12.10 325.0 1.0 1
115.00 URI1424V115 23.84 9.24 11.30 327.0 12.60 561.0 1.0 19
115.00 URI1431V115 14.50 0.00 11.50 54.0 12.90 184.0 0.0 0
116.00 URI1424V116 24.86 9.06 12.20 265.0 13.50 460.0 1.0 25
116.00 URI1431V116 22.03 0.00 12.40 335.0 13.80 406.0 6.0 6
117.00 URI1424V117 23.00 0.00 13.20 254.0 14.40 526.0 1.0 11
117.00 URI1431V117 7.30 -9.20 13.30 256.0 14.80 363.0 7.0 7
118.00 URI1424V118 24.00 0.00 14.20 50.0 15.40 355.0 1.0 1
118.00 URI1431V118 5.70 -11.80 14.20 191.0 15.90 348.0 16.0 16
119.00 URI1424V119 18.60 0.00 15.20 48.0 16.40 356.0 0.0 0
119.00 URI1431V119 11.40 -7.10 15.20 169.0 16.70 316.0 3.0 3
120.00 URI1424V120 6.00 -13.50 16.00 169.0 17.40 305.0 17.0 17
120.00 URI1431V120 19.50 0.00 16.20 95.0 17.70 277.0 0.0 0
121.00 URI1424V121 6.40 -14.10 17.00 144.0 18.30 110.0 7.0 7
121.00 URI1431V121 20.60 0.00 17.10 103.0 18.60 285.0 0.0 0
122.00 URI1424V122 21.60 0.00 18.00 32.0 19.30 90.0 0.0 0
122.00 URI1431V122 21.50 0.00 18.10 70.0 19.50 242.0 0.0 0
123.00 URI1424V123 22.60 0.00 19.10 32.0 20.30 90.0 0.0 0
123.00 URI1431V123 22.50 0.00 19.10 80.0 20.50 199.0 0.0 0
124.00 URI1424V124 25.03 1.43 20.10 85.0 21.30 79.0 7.0 7
124.00 URI1431V124 23.50 0.00 20.10 82.0 21.50 208.0 0.0 0
125.00 URI1424V125 25.98 1.38 21.10 21.0 22.30 56.0 7.0 7
125.00 URI1431V125 24.60 0.00 21.10 53.0 22.40 206.0 0.0 0
126.00 URI1424V126 25.70 0.00 22.10 21.0 23.30 32.0 0.0 0
126.00 URI1431V126 25.60 0.00 22.10 60.0 23.40 187.0 0.0 0
127.00 URI1424V127 26.70 0.00 23.10 21.0 24.30 64.0 0.0 0
127.00 URI1431V127 26.60 0.00 23.00 32.0 24.50 73.0 0.0 0
128.00 URI1424V128 27.30 0.00 24.10 32.0 25.20 23.0 0.0 0
128.00 URI1431V128 27.60 0.00 24.00 32.0 25.40 90.0 0.0 0
129.00 URI1424V129 28.10 0.00 25.10 32.0 26.30 65.0 0.0 0
129.00 URI1431V129 28.60 0.00 25.00 32.0 26.30 70.0 0.0 0
130.00 URI1424V130 29.30 0.00 26.10 32.0 27.30 65.0 0.0 0
130.00 URI1431V130 29.60 0.00 26.00 32.0 27.30 71.0 0.0 0
131.00 URI1424V131 30.30 0.00 27.20 31.0 28.20 23.0 0.0 0
131.00 URI1431V131 30.60 0.00 27.10 21.0 28.30 24.0 0.0 0
132.00 URI1424V132 31.10 0.00 28.20 31.0 29.30 53.0 0.0 0
132.00 URI1431V132 31.60 0.00 28.10 21.0 29.30 31.0 0.0 0
133.00 URI1424V133 32.70 0.00 29.20 21.0 30.30 60.0 0.0 0