$107.41 0.00 (0.00%) United Rentals Inc - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 107.41
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 107.41
Open: 107.01
Bid: 104.00
Ask: 110.00
Options:

Call Options: URI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 URI1424J65 40.50 0.00 40.50 1.0 44.00 1.0 0.0 0
70.00 URI1424J70 35.70 0.00 35.70 10.0 39.10 1.0 0.0 0
75.00 URI1424J75 31.70 0.00 31.70 21.0 32.90 21.0 0.0 0
75.00 URI1431J75 32.00 0.00 32.00 21.0 32.90 245.0 0.0 0
78.00 URI1424J78 28.70 0.00 28.70 21.0 29.90 21.0 0.0 0
79.00 URI1424J79 27.70 0.00 27.70 21.0 28.90 21.0 0.0 0
80.00 URI1424J80 26.70 0.00 26.70 21.0 27.90 21.0 0.0 0
80.00 URI1431J80 12.80 -14.10 26.90 110.0 28.00 298.0 2.0 2
81.00 URI1424J81 25.70 0.00 25.70 21.0 26.90 21.0 0.0 0
81.00 URI1431J81 11.00 -14.90 25.90 29.0 27.00 29.0 1.0 1
82.00 URI1424J82 24.70 0.00 24.70 21.0 25.90 21.0 0.0 0
82.00 URI1431J82 24.90 0.00 24.90 24.0 26.10 89.0 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 23.70 0.00 23.70 21.0 24.90 21.0 0.0 0
83.00 URI1431J83 23.90 0.00 23.90 38.0 25.10 77.0 0.0 0
84.00 URI1424J84 22.70 0.00 22.70 21.0 23.90 21.0 0.0 0
84.00 URI1431J84 22.80 0.00 22.80 99.0 24.20 103.0 0.0 0
85.00 URI1424J85 21.70 0.00 21.70 21.0 22.90 21.0 0.0 0
85.00 URI1431J85 21.80 0.00 21.80 100.0 23.20 105.0 0.0 0
86.00 URI1424J86 20.70 0.00 20.70 21.0 21.90 21.0 0.0 0
86.00 URI1431J86 20.70 0.00 20.70 100.0 22.20 103.0 0.0 0
87.00 URI1424J87 19.70 0.00 19.70 21.0 20.90 21.0 0.0 0
87.00 URI1431J87 19.70 0.00 19.70 106.0 21.10 52.0 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 18.70 0.00 18.70 21.0 19.90 21.0 0.0 0
88.00 URI1431J88 12.50 -6.40 18.90 162.0 20.10 246.0 9.0 9
89.00 URI1424J89 6.40 -11.30 17.70 87.0 18.90 121.0 5.0 15
89.00 URI1431J89 4.50 -13.40 17.90 122.0 19.10 398.0 12.0 13
90.00 URI1424J90 5.50 -11.20 16.70 84.0 17.80 19.0 16.0 33
90.00 URI1431J90 4.00 -12.90 16.90 156.0 18.10 235.0 2.0 2
91.00 URI1424J91 4.80 -10.90 15.70 83.0 16.80 19.0 11.0 21
91.00 URI1431J91 5.10 -10.80 15.90 158.0 17.10 213.0 2.0 20
92.00 URI1424J92 7.80 -7.00 14.80 44.0 15.80 21.0 2.0 24
92.00 URI1431J92 4.60 -10.30 14.90 177.0 16.20 408.0 2.0 4
93.00 URI1424J93 3.70 -10.00 13.70 121.0 14.90 129.0 11.0 19
93.00 URI1431J93 4.50 -9.40 13.90 179.0 15.20 267.0 2.0 2
94.00 URI1424J94 15.20 2.40 12.80 147.0 13.90 259.0 2.0 17
94.00 URI1431J94 14.00 1.00 13.00 96.0 14.30 470.0 8.0 41
95.00 URI1424J95 11.70 -0.20 11.90 111.0 12.90 315.0 48.0 72
95.00 URI1431J95 7.00 -5.00 12.00 160.0 13.30 332.0 132.0 129
96.00 URI1424J96 11.80 0.90 10.90 89.0 11.90 275.0 15.0 59
96.00 URI1431J96 6.20 -4.80 11.00 187.0 12.40 543.0 10.0 19
97.00 URI1424J97 4.50 -5.40 9.90 88.0 11.00 310.0 3.0 3
97.00 URI1431J97 5.50 -4.60 10.10 82.0 11.50 866.0 7.0 10
97.50 URI1424J97.5 5.10 -3.80 9.10 100.0 13.60 101.0 5.0 5
98.00 URI1424J98 10.08 0.00 8.90 58.0 10.00 220.0 1.0 14
98.00 URI1431J98 9.78 0.68 9.10 187.0 10.60 929.0 10.0 28
99.00 URI1424J99 3.40 -4.60 8.00 45.0 9.20 283.0 4.0 10
99.00 URI1431J99 5.90 -2.40 8.30 145.0 9.70 1033.0 40.0 47
100.00 URI1424J100 4.30 -2.70 7.00 34.0 8.10 269.0 1.0 55
100.00 URI1431J100 8.40 0.00 7.40 169.0 8.90 405.0 6.0 79
101.00 URI1424J101 8.26 2.26 6.00 62.0 7.10 227.0 2.0 18
101.00 URI1431J101 5.68 -0.82 6.50 148.0 7.80 1044.0 39.0 61
102.00 URI1424J102 2.91 -1.99 4.90 114.0 6.30 336.0 2.0 5
102.00 URI1431J102 5.99 0.00 5.70 112.0 6.70 924.0 2.0 36
103.00 URI1424J103 4.75 0.00 4.10 126.0 5.10 730.0 11.0 101
103.00 URI1431J103 5.55 0.00 4.80 439.0 5.80 1161.0 1.0 41
104.00 URI1424J104 3.95 0.00 3.20 212.0 4.20 769.0 1.0 35
104.00 URI1431J104 3.10 -1.00 4.10 300.0 5.00 1119.0 78.0 66
105.00 URI1424J105 3.00 0.00 2.35 179.0 3.40 1078.0 5.0 136
105.00 URI1431J105 2.25 -1.15 3.40 352.0 4.00 34.0 8.0 75
106.00 URI1424J106 2.25 0.00 1.70 120.0 2.35 1058.0 2.0 103
106.00 URI1431J106 2.25 -0.55 2.80 235.0 3.20 3.0 13.0 59
107.00 URI1424J107 1.05 0.00 1.00 243.0 1.40 170.0 25.0 71
107.00 URI1431J107 3.00 0.00 2.30 9.0 2.55 3.0 25.0 40
108.00 URI1424J108 0.85 0.00 0.55 128.0 0.80 21.0 15.0 87
108.00 URI1431J108 1.30 -0.45 1.75 151.0 2.15 28.0 6.0 18
109.00 URI1424J109 0.40 0.00 0.25 141.0 0.45 21.0 29.0 364
109.00 URI1431J109 1.45 0.00 1.25 406.0 1.65 80.0 13.0 46
110.00 URI1424J110 0.35 0.00 0.10 41.0 0.45 193.0 59.0 341
110.00 URI1431J110 1.10 0.00 0.90 19.0 1.25 22.0 16.0 48
111.00 URI1424J111 0.25 0.00 0.05 15.0 0.25 150.0 4.0 199
111.00 URI1431J111 0.80 0.00 0.65 264.0 0.95 40.0 5.0 10
112.00 URI1424J112 0.12 0.00 0.05 45.0 0.15 73.0 2.0 2
112.00 URI1431J112 0.80 0.30 0.50 34.0 0.65 4.0 30.0 36
113.00 URI1424J113 0.20 0.10 0.05 122.0 0.10 41.0 110.0 109
113.00 URI1431J113 0.30 0.05 0.25 459.0 0.75 843.0 7.0 60
114.00 URI1424J114 0.05 0.00 0.15 10.0 0.05 19.0 6.0 20
114.00 URI1431J114 0.53 0.38 0.15 463.0 0.45 531.0 1.0 16
115.00 URI1424J115 0.05 0.00 0.05 10.0 0.10 27.0 3.0 33
115.00 URI1431J115 0.20 0.15 0.05 1015.0 0.35 549.0 4.0 19
116.00 URI1424J116 2.15 2.00 0.05 10.0 0.15 45.0 4.0 10
116.00 URI1431J116 0.25 0.00 0.05 68.0 0.25 484.0 0.0 0
117.00 URI1424J117 0.94 0.84 0.05 27.0 0.10 24.0 2.0 27
117.00 URI1431J117 0.25 0.00 0.05 17.0 0.25 524.0 3.0 3
118.00 URI1424J118 1.50 1.35 0.10 113.0 0.15 152.0 25.0 49
118.00 URI1431J118 0.05 -0.20 0.05 21.0 0.25 628.0 2.0 5
119.00 URI1424J119 0.94 0.84 0.05 211.0 0.10 24.0 10.0 64
119.00 URI1431J119 0.05 -0.15 0.05 11.0 0.20 510.0 6.0 16
120.00 URI1424J120 0.60 0.50 0.05 19.0 0.10 24.0 6.0 18
120.00 URI1431J120 0.05 0.00 0.05 16.0 0.15 497.0 16.0 126
121.00 URI1424J121 2.79 2.74 0.05 19.0 0.05 19.0 1.0 6
121.00 URI1431J121 0.10 0.00 0.05 10.0 0.10 36.0 0.0 0
122.00 URI1424J122 0.10 0.00 0.05 14.0 0.10 44.0 0.0 0
122.00 URI1431J122 2.65 2.55 0.05 11.0 0.10 30.0 5.0 5
123.00 URI1424J123 0.05 0.00 0.20 93.0 0.05 19.0 0.0 0
123.00 URI1431J123 1.60 1.50 0.05 10.0 0.10 22.0 57.0 61
124.00 URI1424J124 0.34 0.29 0.15 138.0 0.05 19.0 10.0 10
124.00 URI1431J124 1.25 1.10 0.05 130.0 0.15 151.0 17.0 19
125.00 URI1424J125 0.05 0.00 0.10 176.0 0.05 19.0 0.0 0
125.00 URI1431J125 0.09 -0.01 0.05 10.0 0.10 45.0 10.0 10
126.00 URI1424J126 0.05 0.00 0.10 82.0 0.05 19.0 0.0 0
126.00 URI1431J126 0.36 0.26 0.15 176.0 0.10 45.0 1.0 1
127.00 URI1424J127 0.05 0.00 0.05 175.0 0.05 19.0 0.0 0
127.00 URI1431J127 0.10 0.00 0.15 110.0 0.10 45.0 0.0 0
128.00 URI1424J128 0.05 0.00 0.05 52.0 0.05 19.0 0.0 0
128.00 URI1431J128 0.10 0.00 0.10 146.0 0.10 67.0 0.0 0
129.00 URI1424J129 0.05 0.00 0.05 10.0 0.05 19.0 0.0 0
129.00 URI1431J129 0.10 0.00 0.10 137.0 0.10 45.0 0.0 0
130.00 URI1424J130 0.05 0.00 0.05 9.0 0.05 19.0 0.0 0
130.00 URI1431J130 0.10 0.00 0.05 156.0 0.10 45.0 0.0 0
131.00 URI1424J131 0.10 0.00 0.05 14.0 0.10 52.0 0.0 0
131.00 URI1431J131 0.75 0.65 0.05 61.0 0.10 49.0 3.0 3
132.00 URI1424J132 0.05 0.00 0.05 14.0 0.05 19.0 0.0 0
132.00 URI1431J132 0.12 0.02 0.05 266.0 0.10 45.0 1.0 1
133.00 URI1424J133 0.05 0.00 0.05 50.0 0.05 19.0 0.0 0

Put Options: URI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 URI1424V65 0.05 0.00 0.00 0.0 0.05 19.0 0.0 0
70.00 URI1424V70 0.05 0.00 0.00 0.0 0.05 19.0 0.0 0
75.00 URI1424V75 0.10 0.00 0.20 207.0 0.10 40.0 0.0 0
75.00 URI1431V75 0.10 0.00 0.05 189.0 0.10 30.0 0.0 0
78.00 URI1424V78 0.05 0.00 0.05 43.0 0.05 19.0 0.0 0
79.00 URI1424V79 0.05 0.00 0.05 42.0 0.05 19.0 0.0 0
80.00 URI1424V80 0.10 0.00 0.05 75.0 0.10 24.0 0.0 0
80.00 URI1431V80 0.10 0.00 0.05 31.0 0.10 30.0 0.0 0
81.00 URI1424V81 0.05 0.00 0.05 111.0 0.05 19.0 0.0 0
81.00 URI1431V81 0.10 0.00 0.05 44.0 0.10 30.0 0.0 0
82.00 URI1424V82 0.10 0.00 0.05 255.0 0.10 24.0 0.0 0
82.00 URI1431V82 0.10 0.00 0.05 69.0 0.10 30.0 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 0.80 0.10 120.0 0.05 19.0 77.0 77
83.00 URI1431V83 0.10 0.00 0.05 80.0 0.10 30.0 0.0 0
84.00 URI1424V84 1.55 1.50 0.10 189.0 0.05 19.0 25.0 25
84.00 URI1431V84 0.10 0.00 0.05 70.0 0.10 30.0 0.0 0
85.00 URI1424V85 0.07 -0.03 0.15 122.0 0.10 24.0 10.0 83
85.00 URI1431V85 1.91 1.81 0.10 58.0 0.10 39.0 2.0 2
86.00 URI1424V86 1.25 1.15 0.15 480.0 0.10 24.0 11.0 16
86.00 URI1431V86 1.10 1.05 0.10 65.0 0.05 8.0 20.0 20
87.00 URI1424V87 2.02 1.97 0.20 433.0 0.05 19.0 10.0 10
87.00 URI1431V87 0.20 0.00 0.10 153.0 0.20 231.0 100.0 132
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 0.10 0.00 0.25 420.0 0.10 24.0 0.0 0
88.00 URI1431V88 1.40 1.15 0.15 65.0 0.25 523.0 4.0 14
89.00 URI1424V89 2.50 2.45 0.30 843.0 0.05 19.0 16.0 13
89.00 URI1431V89 3.40 3.15 0.05 10.0 0.25 514.0 7.0 27
90.00 URI1424V90 3.00 2.90 0.05 11.0 0.10 24.0 45.0 48
90.00 URI1431V90 2.45 2.20 0.05 16.0 0.25 254.0 2.0 28
91.00 URI1424V91 3.60 3.50 0.05 18.0 0.10 24.0 10.0 11
91.00 URI1431V91 1.25 1.00 0.05 22.0 0.25 261.0 2.0 34
92.00 URI1424V92 4.00 3.90 0.05 46.0 0.10 24.0 17.0 25
92.00 URI1431V92 1.40 1.15 0.05 59.0 0.25 228.0 22.0 48
93.00 URI1424V93 0.35 0.25 0.05 46.0 0.10 24.0 50.0 84
93.00 URI1431V93 1.60 1.35 0.05 248.0 0.25 161.0 25.0 43
94.00 URI1424V94 1.20 1.10 0.05 172.0 0.10 24.0 9.0 29
94.00 URI1431V94 1.85 1.60 0.10 21.0 0.25 150.0 10.0 21
95.00 URI1424V95 0.05 0.00 0.10 139.0 0.05 18.0 5.0 138
95.00 URI1431V95 1.05 1.00 0.05 513.0 0.30 92.0 106.0 107
96.00 URI1424V96 1.70 1.60 0.15 117.0 0.10 30.0 2.0 2
96.00 URI1431V96 1.20 1.10 0.10 227.0 0.35 224.0 1.0 45
97.00 URI1424V97 0.85 0.75 0.20 84.0 0.10 30.0 1.0 33
97.00 URI1431V97 1.30 1.20 0.10 417.0 0.40 241.0 35.0 45
97.50 URI1424V97.5 2.05 -1.35 0.15 9.0 3.40 31.0 11.0 15
98.00 URI1424V98 1.05 0.90 0.05 25.0 0.15 75.0 30.0 32
98.00 URI1431V98 0.65 0.50 0.15 526.0 0.45 178.0 11.0 35
99.00 URI1424V99 1.15 0.90 0.05 10.0 0.25 737.0 21.0 219
99.00 URI1431V99 0.60 0.40 0.20 660.0 0.55 431.0 1.0 36
100.00 URI1424V100 0.19 0.00 0.05 22.0 0.25 236.0 4.0 46
100.00 URI1431V100 0.90 0.60 0.30 452.0 0.70 827.0 8.0 51
101.00 URI1424V101 0.13 0.00 0.20 128.0 0.25 256.0 2.0 198
101.00 URI1431V101 0.50 0.00 0.40 433.0 0.70 166.0 9.0 317
102.00 URI1424V102 1.84 1.59 0.35 83.0 0.25 244.0 146.0 102
102.00 URI1431V102 0.92 0.37 0.55 283.0 0.90 335.0 1.0 74
103.00 URI1424V103 0.17 0.00 0.05 53.0 0.30 230.0 2.0 74
103.00 URI1431V103 0.90 0.00 0.80 21.0 1.05 151.0 2.0 48
104.00 URI1424V104 0.70 0.65 0.05 256.0 0.40 205.0 6.0 50
104.00 URI1431V104 1.15 0.00 0.95 148.0 1.30 199.0 2.0 37
105.00 URI1424V105 0.45 0.00 0.20 79.0 0.45 109.0 59.0 290
105.00 URI1431V105 2.45 1.25 1.20 348.0 1.50 14.0 12.0 36
106.00 URI1424V106 0.50 0.00 0.35 198.0 0.70 99.0 45.0 66
106.00 URI1431V106 1.65 0.00 1.50 129.0 1.85 21.0 2.0 16
107.00 URI1424V107 0.80 0.00 0.70 105.0 1.10 119.0 91.0 102
107.00 URI1431V107 2.05 0.00 1.95 54.0 2.25 10.0 2.0 43
108.00 URI1424V108 1.65 0.00 1.20 52.0 1.60 130.0 6.0 20
108.00 URI1431V108 2.55 0.00 2.50 43.0 2.70 20.0 25.0 52
109.00 URI1424V109 3.36 1.71 1.65 226.0 2.40 218.0 3.0 8
109.00 URI1431V109 3.20 0.00 3.00 42.0 3.40 316.0 4.0 12
110.00 URI1424V110 10.40 8.35 2.05 739.0 3.60 888.0 10.0 20
110.00 URI1431V110 3.80 0.00 3.50 160.0 4.20 691.0 2.0 17
111.00 URI1424V111 3.38 0.58 2.80 467.0 4.70 420.0 2.0 2
111.00 URI1431V111 4.80 0.00 3.90 531.0 4.90 583.0 8.0 28
112.00 URI1424V112 4.00 0.00 4.00 248.0 5.20 329.0 0.0 0
112.00 URI1431V112 4.70 0.50 4.20 639.0 5.90 787.0 18.0 23
113.00 URI1424V113 10.08 4.98 5.10 448.0 6.10 73.0 12.0 11
113.00 URI1431V113 5.20 0.30 4.90 785.0 6.70 667.0 3.0 5
114.00 URI1424V114 10.90 5.30 5.60 405.0 7.70 256.0 9.0 26
114.00 URI1431V114 5.47 -0.33 5.80 742.0 7.40 493.0 1.0 1
115.00 URI1424V115 23.84 16.74 7.10 217.0 8.30 91.0 1.0 19
115.00 URI1431V115 7.10 0.00 7.10 182.0 8.30 252.0 0.0 0
116.00 URI1424V116 24.86 16.76 8.10 221.0 9.30 101.0 1.0 25
116.00 URI1431V116 22.03 13.93 8.10 396.0 9.30 118.0 6.0 6
117.00 URI1424V117 23.00 13.90 9.10 219.0 10.30 21.0 1.0 11
117.00 URI1431V117 7.30 -1.60 8.90 425.0 10.40 214.0 7.0 7
118.00 URI1424V118 24.00 13.90 10.10 32.0 11.30 32.0 1.0 1
118.00 URI1431V118 5.70 -4.30 10.00 231.0 11.30 165.0 16.0 16
119.00 URI1424V119 11.10 0.00 11.10 32.0 12.30 32.0 0.0 0
119.00 URI1431V119 11.40 0.40 11.00 220.0 12.20 117.0 3.0 3
120.00 URI1424V120 6.00 -5.70 11.70 233.0 13.70 142.0 17.0 17
120.00 URI1431V120 12.00 0.00 12.00 131.0 13.20 77.0 0.0 0
121.00 URI1424V121 6.40 -6.40 12.80 227.0 14.70 153.0 7.0 7
121.00 URI1431V121 13.00 0.00 13.00 128.0 14.10 42.0 0.0 0
122.00 URI1424V122 14.10 0.00 14.10 32.0 15.30 32.0 0.0 0
122.00 URI1431V122 14.00 0.00 14.00 141.0 15.10 42.0 0.0 0
123.00 URI1424V123 15.10 0.00 15.10 32.0 16.30 32.0 0.0 0
123.00 URI1431V123 15.00 0.00 15.00 32.0 16.50 32.0 0.0 0
124.00 URI1424V124 25.03 8.93 16.10 22.0 17.30 21.0 7.0 7
124.00 URI1431V124 16.00 0.00 16.00 32.0 17.40 32.0 0.0 0
125.00 URI1424V125 25.98 8.88 17.10 22.0 18.30 21.0 7.0 7
125.00 URI1431V125 17.10 0.00 17.10 21.0 18.40 21.0 0.0 0
126.00 URI1424V126 18.10 0.00 18.10 22.0 19.30 21.0 0.0 0
126.00 URI1431V126 18.10 0.00 18.10 21.0 19.40 21.0 0.0 0
127.00 URI1424V127 19.20 0.00 19.20 22.0 20.30 21.0 0.0 0
127.00 URI1431V127 19.10 0.00 19.10 21.0 20.40 21.0 0.0 0
128.00 URI1424V128 20.10 0.00 20.10 22.0 21.30 21.0 0.0 0
128.00 URI1431V128 20.10 0.00 20.10 21.0 21.40 21.0 0.0 0
129.00 URI1424V129 21.10 0.00 21.10 22.0 22.30 21.0 0.0 0
129.00 URI1431V129 21.10 0.00 21.10 21.0 22.40 21.0 0.0 0
130.00 URI1424V130 22.20 0.00 22.20 22.0 23.30 21.0 0.0 0
130.00 URI1431V130 22.10 0.00 22.10 21.0 23.30 21.0 0.0 0
131.00 URI1424V131 23.20 0.00 23.20 22.0 24.30 21.0 0.0 0
131.00 URI1431V131 23.10 0.00 23.10 21.0 24.30 21.0 0.0 0
132.00 URI1424V132 24.20 0.00 24.20 21.0 25.30 21.0 0.0 0
132.00 URI1431V132 24.10 0.00 24.10 21.0 25.30 21.0 0.0 0
133.00 URI1424V133 25.20 0.00 25.20 107.0 26.30 89.0 0.0 0