$118.87 -1.56 (-1.30%) Wellpoint Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 118.87
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -1.56 (-1.30%)
Prev Close: 120.43
Open: 120.48
Bid: 112.63
Ask: 122.00
Options:

Call Options: WLP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 WLP1424J80 39.85 0.00 38.65 14.0 39.60 10.0 0.0 0
85.00 WLP1424J85 27.75 -7.10 33.65 34.0 34.70 70.0 3.0 0
90.00 WLP1424J90 29.85 0.00 28.70 38.0 29.65 70.0 0.0 0
95.00 WLP1424J95 24.85 0.00 23.65 38.0 24.65 70.0 0.0 0
95.00 WLP1431J95 24.70 0.00 23.85 20.0 24.95 92.0 0.0 0
97.00 WLP1424J97 22.85 0.00 21.80 21.0 22.65 80.0 0.0 0
98.00 WLP1424J98 21.90 0.00 20.70 32.0 21.70 70.0 0.0 0
99.00 WLP1424J99 20.90 0.00 19.70 33.0 20.70 70.0 0.0 0
100.00 WLP1424J100 19.85 0.00 18.75 22.0 19.70 20.0 0.0 0
100.00 WLP1431J100 19.60 0.00 18.80 34.0 20.15 69.0 0.0 0
101.00 WLP1424J101 18.90 0.00 17.75 21.0 18.65 80.0 0.0 0
102.00 WLP1424J102 17.85 0.00 16.75 21.0 17.60 23.0 0.0 0
102.00 WLP1431J102 17.60 0.00 16.80 32.0 18.20 32.0 0.0 0
103.00 WLP1424J103 9.45 -7.45 15.65 53.0 16.65 70.0 1.0 1
103.00 WLP1431J103 9.55 -7.05 15.85 63.0 17.20 76.0 5.0 5
104.00 WLP1424J104 9.15 -6.70 14.80 10.0 15.70 70.0 10.0 10
104.00 WLP1431J104 10.35 -5.25 14.85 95.0 16.35 73.0 10.0 10
105.00 WLP1424J105 14.85 0.00 13.85 22.0 14.70 33.0 0.0 0
105.00 WLP1431J105 11.00 -3.55 13.95 63.0 15.40 152.0 2.0 2
106.00 WLP1424J106 13.80 0.00 12.80 21.0 13.70 23.0 0.0 0
106.00 WLP1431J106 6.65 -6.95 12.95 119.0 14.45 148.0 10.0 10
107.00 WLP1424J107 6.50 -6.30 11.80 13.0 12.75 70.0 26.0 27
107.00 WLP1431J107 12.65 0.00 12.00 112.0 13.50 155.0 0.0 0
108.00 WLP1424J108 4.95 -6.80 10.75 34.0 11.80 70.0 5.0 6
108.00 WLP1431J108 11.70 0.00 11.05 104.0 12.60 156.0 0.0 0
109.00 WLP1424J109 5.15 -5.55 9.80 39.0 10.80 51.0 33.0 24
109.00 WLP1431J109 5.60 -5.15 10.15 285.0 11.65 316.0 10.0 10
110.00 WLP1424J110 6.50 -3.20 8.80 44.0 9.90 94.0 10.0 39
110.00 WLP1431J110 9.80 0.00 9.25 338.0 10.75 331.0 0.0 0
111.00 WLP1424J111 4.85 -3.85 7.85 19.0 8.90 51.0 10.0 13
111.00 WLP1431J111 8.90 0.00 8.40 267.0 9.55 260.0 0.0 0
112.00 WLP1424J112 2.96 -4.74 6.85 170.0 7.95 272.0 10.0 767
112.00 WLP1431J112 5.80 -2.95 7.60 302.0 8.65 293.0 16.0 23
113.00 WLP1424J113 3.00 -3.65 5.80 77.0 7.00 123.0 11.0 31
113.00 WLP1431J113 4.00 -3.90 6.80 257.0 7.75 318.0 2.0 799
114.00 WLP1424J114 2.65 -3.05 4.85 283.0 6.05 259.0 6.0 597
114.00 WLP1431J114 3.90 -3.20 6.00 368.0 6.95 336.0 4.0 4
115.00 WLP1424J115 2.28 -2.42 3.95 88.0 5.20 231.0 20.0 55
115.00 WLP1431J115 3.75 -2.35 5.25 132.0 5.55 45.0 10.0 51
116.00 WLP1424J116 3.50 0.00 3.05 70.0 3.65 304.0 1.0 50
116.00 WLP1431J116 4.85 0.00 4.60 66.0 5.40 386.0 3.0 35
117.00 WLP1424J117 2.62 -0.97 2.32 20.0 2.70 264.0 10.0 354
117.00 WLP1431J117 4.60 0.10 3.90 119.0 4.60 318.0 10.0 96
118.00 WLP1424J118 2.60 0.00 1.59 34.0 2.25 409.0 20.0 449
118.00 WLP1431J118 3.80 -0.30 3.35 29.0 4.05 385.0 10.0 47
119.00 WLP1424J119 1.49 -0.51 0.98 34.0 1.60 465.0 22.0 115
119.00 WLP1431J119 3.55 -0.24 2.83 33.0 3.45 369.0 6.0 67
120.00 WLP1424J120 0.65 -0.68 0.55 10.0 0.67 24.0 6.0 132
120.00 WLP1431J120 3.07 0.00 2.36 31.0 2.63 159.0 13.0 77
121.00 WLP1424J121 0.90 0.00 0.29 10.0 0.43 137.0 114.0 114
121.00 WLP1431J121 2.66 0.00 1.94 51.0 2.08 32.0 5.0 46
122.00 WLP1424J122 0.16 -0.31 0.13 53.0 0.35 359.0 1.0 67
122.00 WLP1431J122 2.27 0.77 1.57 31.0 1.96 251.0 10.0 28
123.00 WLP1424J123 0.35 0.00 0.08 11.0 0.30 351.0 22.0 68
123.00 WLP1431J123 0.87 -0.30 1.27 52.0 1.60 168.0 8.0 50
124.00 WLP1424J124 0.08 0.05 0.05 11.0 0.28 244.0 4.0 402
124.00 WLP1431J124 1.38 0.00 1.01 67.0 1.24 174.0 3.0 44
125.00 WLP1424J125 0.18 0.00 0.02 27.0 0.17 226.0 200.0 210
125.00 WLP1431J125 1.15 0.00 0.80 54.0 1.05 170.0 10.0 27
126.00 WLP1424J126 0.67 0.48 0.02 10.0 0.12 64.0 87.0 76
126.00 WLP1431J126 1.33 0.90 0.64 20.0 0.75 53.0 10.0 15
127.00 WLP1424J127 0.12 -0.02 0.05 88.0 0.08 51.0 9.0 11
127.00 WLP1431J127 1.01 0.54 0.51 11.0 0.68 176.0 22.0 36
128.00 WLP1424J128 0.55 0.45 0.03 68.0 0.06 8.0 7.0 8
128.00 WLP1431J128 0.22 0.00 0.39 40.0 0.54 144.0 0.0 0
129.00 WLP1424J129 0.06 -0.02 0.02 95.0 0.06 31.0 1.0 35
129.00 WLP1431J129 0.70 0.52 0.30 40.0 0.44 151.0 2.0 3
130.00 WLP1424J130 0.06 0.00 0.01 105.0 0.05 31.0 0.0 0
130.00 WLP1431J130 0.95 0.85 0.23 37.0 0.47 258.0 6.0 11
131.00 WLP1424J131 0.25 0.18 0.01 10.0 0.05 38.0 2.0 2
131.00 WLP1431J131 0.74 0.66 0.15 120.0 0.40 260.0 1.0 1
132.00 WLP1424J132 0.06 0.00 0.01 10.0 0.05 16.0 0.0 0
132.00 WLP1431J132 0.61 0.55 0.08 148.0 0.33 141.0 10.0 10
133.00 WLP1424J133 0.05 0.00 0.01 30.0 0.05 27.0 0.0 0
133.00 WLP1431J133 0.02 0.00 0.06 133.0 0.29 244.0 0.0 0
134.00 WLP1424J134 0.04 0.00 0.01 24.0 0.04 10.0 0.0 0
134.00 WLP1431J134 0.01 0.00 0.01 233.0 0.25 229.0 0.0 0
135.00 WLP1424J135 0.04 0.00 0.01 216.0 0.04 14.0 0.0 0
135.00 WLP1431J135 0.23 0.22 0.01 10.0 0.25 213.0 1.0 1
136.00 WLP1424J136 0.04 0.00 0.01 68.0 0.04 31.0 0.0 0
136.00 WLP1431J136 0.25 0.00 0.01 162.0 0.25 239.0 0.0 0
137.00 WLP1424J137 0.04 0.00 0.01 65.0 0.04 31.0 0.0 0
137.00 WLP1431J137 0.25 0.00 0.01 21.0 0.25 247.0 0.0 0
138.00 WLP1424J138 0.04 0.00 0.01 13.0 0.04 25.0 0.0 0
138.00 WLP1431J138 0.25 0.00 0.01 151.0 0.25 243.0 0.0 0
139.00 WLP1424J139 0.04 0.00 0.01 10.0 0.04 31.0 0.0 0
139.00 WLP1431J139 0.24 0.00 0.01 50.0 0.24 238.0 0.0 0
140.00 WLP1424J140 0.04 0.00 0.01 52.0 0.04 23.0 0.0 0
140.00 WLP1431J140 0.23 0.00 0.01 107.0 0.22 239.0 0.0 0

Put Options: WLP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 WLP1424V80 0.04 0.00 0.00 0.0 0.04 12.0 0.0 0
85.00 WLP1424V85 0.04 0.00 0.00 0.0 0.14 3.0 0.0 0
90.00 WLP1424V90 0.04 -0.01 0.01 84.0 0.04 14.0 3.0 3
95.00 WLP1424V95 0.05 0.00 0.01 118.0 0.14 5.0 0.0 0
95.00 WLP1431V95 0.01 0.00 0.01 109.0 0.14 121.0 0.0 0
97.00 WLP1424V97 0.13 0.00 0.02 10.0 0.04 12.0 0.0 0
98.00 WLP1424V98 0.06 0.00 0.01 20.0 0.13 14.0 0.0 0
99.00 WLP1424V99 0.13 0.00 0.01 60.0 0.04 12.0 0.0 0
100.00 WLP1424V100 0.03 -0.10 0.01 60.0 0.04 12.0 10.0 10
100.00 WLP1431V100 0.34 0.00 0.03 211.0 0.28 200.0 1.0 1
101.00 WLP1424V101 0.05 0.00 0.01 104.0 0.04 12.0 0.0 0
102.00 WLP1424V102 0.12 0.00 0.01 61.0 0.06 16.0 0.0 0
102.00 WLP1431V102 0.14 0.00 0.06 374.0 0.31 196.0 0.0 0
103.00 WLP1424V103 0.16 0.09 0.03 10.0 0.06 30.0 134.0 103
103.00 WLP1431V103 0.14 0.00 0.08 354.0 0.33 179.0 0.0 0
104.00 WLP1424V104 1.00 0.92 0.05 20.0 0.06 13.0 4.0 24
104.00 WLP1431V104 1.22 1.05 0.10 351.0 0.35 169.0 60.0 85
105.00 WLP1424V105 0.54 0.46 0.07 48.0 0.07 20.0 83.0 83
105.00 WLP1431V105 0.57 0.37 0.14 352.0 0.39 238.0 7.0 7
106.00 WLP1424V106 0.15 0.06 0.04 134.0 0.07 31.0 5.0 69
106.00 WLP1431V106 2.52 2.28 0.16 449.0 0.41 176.0 30.0 46
107.00 WLP1424V107 0.33 0.24 0.11 21.0 0.08 44.0 155.0 114
107.00 WLP1431V107 0.54 0.26 0.21 404.0 0.46 226.0 10.0 10
108.00 WLP1424V108 0.40 0.30 0.06 275.0 0.10 62.0 84.0 215
108.00 WLP1431V108 2.16 1.82 0.26 417.0 0.51 240.0 1.0 21
109.00 WLP1424V109 0.52 0.51 0.01 54.0 0.12 62.0 96.0 97
109.00 WLP1431V109 1.50 1.09 0.33 368.0 0.58 187.0 10.0 66
110.00 WLP1424V110 0.07 0.00 0.01 69.0 0.14 141.0 2.0 202
110.00 WLP1431V110 1.50 1.04 0.40 146.0 0.63 192.0 2.0 81
111.00 WLP1424V111 0.86 0.83 0.03 64.0 0.18 184.0 181.0 182
111.00 WLP1431V111 0.49 0.00 0.31 500.0 0.78 207.0 0.0 0
112.00 WLP1424V112 0.62 0.56 0.06 42.0 0.21 200.0 2.0 104
112.00 WLP1431V112 2.10 1.41 0.59 364.0 0.88 125.0 23.0 58
113.00 WLP1424V113 0.09 0.07 0.02 190.0 0.21 286.0 18.0 125
113.00 WLP1431V113 0.99 -0.15 0.88 109.0 1.04 114.0 5.0 281
114.00 WLP1424V114 1.35 1.29 0.06 171.0 0.23 291.0 24.0 33
114.00 WLP1431V114 1.03 -0.56 1.01 389.0 1.26 134.0 28.0 67
115.00 WLP1424V115 0.27 0.00 0.03 277.0 0.27 296.0 20.0 68
115.00 WLP1431V115 1.17 -0.54 1.23 285.0 1.47 21.0 20.0 75
116.00 WLP1424V116 0.18 -0.09 0.15 269.0 0.31 216.0 30.0 264
116.00 WLP1431V116 1.46 0.14 1.51 347.0 1.80 103.0 6.0 52
117.00 WLP1424V117 0.44 0.00 0.36 11.0 0.47 41.0 9.0 325
117.00 WLP1431V117 2.00 -0.10 1.66 480.0 2.17 202.0 7.0 78
118.00 WLP1424V118 5.20 4.84 0.57 90.0 0.76 44.0 51.0 94
118.00 WLP1431V118 2.57 0.64 2.05 624.0 2.55 45.0 1.0 79
119.00 WLP1424V119 4.15 3.59 0.91 165.0 1.12 26.0 10.0 19
119.00 WLP1431V119 5.75 3.55 2.68 397.0 3.10 40.0 20.0 26
120.00 WLP1424V120 1.50 0.45 1.46 165.0 1.73 43.0 10.0 73
120.00 WLP1431V120 4.75 2.20 2.85 557.0 3.60 195.0 8.0 7
121.00 WLP1424V121 3.90 2.63 2.14 259.0 2.59 195.0 7.0 8
121.00 WLP1431V121 4.95 1.95 3.70 481.0 4.20 166.0 10.0 20
122.00 WLP1424V122 2.33 0.00 2.17 585.0 3.45 217.0 31.0 50
122.00 WLP1431V122 4.55 1.05 4.35 426.0 4.85 178.0 10.0 34
123.00 WLP1424V123 3.55 1.02 3.20 360.0 4.35 62.0 12.0 33
123.00 WLP1431V123 4.60 0.50 5.05 328.0 5.50 96.0 2.0 55
124.00 WLP1424V124 10.95 7.60 4.15 356.0 5.30 40.0 6.0 35
124.00 WLP1431V124 5.80 0.00 5.10 442.0 6.25 115.0 10.0 95
125.00 WLP1424V125 4.50 0.30 5.20 315.0 6.25 75.0 27.0 17
125.00 WLP1431V125 5.85 0.45 5.80 561.0 7.10 216.0 4.0 44
126.00 WLP1424V126 5.15 0.00 6.30 75.0 7.20 22.0 0.0 0
126.00 WLP1431V126 6.80 0.70 6.65 527.0 7.90 143.0 5.0 31
127.00 WLP1424V127 4.95 -1.20 7.30 118.0 8.25 41.0 20.0 20
127.00 WLP1431V127 7.60 0.70 7.45 491.0 8.80 136.0 10.0 10
128.00 WLP1424V128 8.10 1.00 8.30 53.0 9.25 41.0 18.0 13
128.00 WLP1431V128 7.75 0.00 8.35 467.0 9.70 147.0 0.0 0
129.00 WLP1424V129 8.55 0.45 9.30 72.0 10.30 38.0 10.0 10
129.00 WLP1431V129 8.60 0.00 9.30 328.0 10.60 88.0 0.0 0
130.00 WLP1424V130 9.15 0.00 10.30 32.0 11.20 31.0 0.0 0
130.00 WLP1431V130 9.50 0.00 10.20 192.0 11.60 57.0 0.0 0
131.00 WLP1424V131 10.15 0.00 11.35 48.0 12.30 34.0 0.0 0
131.00 WLP1431V131 10.40 0.00 11.20 204.0 12.50 29.0 0.0 0
132.00 WLP1424V132 11.15 0.00 12.35 72.0 13.35 48.0 0.0 0
132.00 WLP1431V132 11.30 0.00 12.15 182.0 13.45 29.0 0.0 0
133.00 WLP1424V133 12.20 0.00 13.35 71.0 14.35 43.0 0.0 0
133.00 WLP1431V133 12.25 0.00 13.15 171.0 14.45 29.0 0.0 0
134.00 WLP1424V134 13.20 0.00 14.35 70.0 15.35 42.0 0.0 0
134.00 WLP1431V134 13.25 0.00 14.15 70.0 15.35 12.0 0.0 0
135.00 WLP1424V135 14.20 0.00 15.35 70.0 16.35 42.0 0.0 0
135.00 WLP1431V135 14.20 0.00 15.15 70.0 16.35 11.0 0.0 0
136.00 WLP1424V136 15.20 0.00 16.40 70.0 17.35 31.0 0.0 0
136.00 WLP1431V136 15.15 0.00 16.10 22.0 17.30 31.0 0.0 0
137.00 WLP1424V137 16.20 0.00 17.40 70.0 18.35 42.0 0.0 0
137.00 WLP1431V137 16.15 0.00 17.15 71.0 18.25 17.0 0.0 0
138.00 WLP1424V138 17.25 0.00 18.40 70.0 19.35 42.0 0.0 0
138.00 WLP1431V138 17.15 0.00 18.15 71.0 19.25 17.0 0.0 0
139.00 WLP1424V139 18.20 0.00 19.35 70.0 20.35 31.0 0.0 0
139.00 WLP1431V139 18.10 0.00 19.20 93.0 20.35 10.0 0.0 0
140.00 WLP1424V140 19.20 0.00 20.40 70.0 21.35 51.0 0.0 0
140.00 WLP1431V140 19.10 0.00 20.20 71.0 21.35 31.0 0.0 0