Wellpoint Inc $122.04

down -0.12


19/9/2014 04:00 PM  |  NYSE : WLP  
Industries : Health Services / Health Care Plans
Last Trade: 122.04
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.12 (-0.10 %)
Prev Close: 122.16
Open: 122.84
Bid: 117.00
Ask: 128.41
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get WLP Trend Analysis - it has outperformed the S&P 500 by 31%
Options:

Call Options: WLP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 WLP1420I50 71.60 0.00 70.35 11.0 74.55 10.0 0.0 0
55.00 WLP1420I55 66.60 0.00 65.35 11.0 69.55 10.0 0.0 0
60.00 WLP1420I60 26.05 -35.55 61.95 50.0 62.65 34.0 10.0 10
65.00 WLP1420I65 42.57 -14.03 56.95 64.0 57.70 39.0 74.0 37
70.00 WLP1420I70 51.60 0.00 50.35 11.0 54.55 10.0 0.0 0
75.00 WLP1420I75 27.15 -17.45 46.30 11.0 49.20 11.0 10.0 13
77.50 WLP1420I77.5 15.75 -26.35 43.80 11.0 46.70 11.0 1.0 1
80.00 WLP1420I80 38.80 -2.80 41.95 64.0 42.70 39.0 20.0 10
82.50 WLP1420I82.5 15.20 -23.90 39.45 35.0 40.20 39.0 1.0 63
85.00 WLP1420I85 33.80 -2.80 36.95 64.0 37.70 39.0 45.0 2
87.50 WLP1420I87.5 31.30 -2.80 34.45 35.0 35.20 39.0 550.0 235
90.00 WLP1420I90 28.80 -2.80 31.95 35.0 32.70 39.0 30.0 40
92.50 WLP1420I92.5 23.44 -5.66 29.45 53.0 30.15 34.0 1.0 108
95.00 WLP1420I95 23.80 -2.80 26.95 53.0 27.70 39.0 440.0 300
95.00 WLP1426I95 26.50 0.00 25.35 11.0 28.50 11.0 0.0 0
96.00 WLP1420I96 25.50 0.00 25.95 53.0 26.70 39.0 0.0 0
96.00 WLP1426I96 25.50 0.00 25.85 39.0 26.70 39.0 0.0 0
97.00 WLP1426I97 24.50 0.00 24.85 39.0 25.70 39.0 0.0 0
97.50 WLP1420I97.5 21.30 -2.70 24.45 55.0 25.20 39.0 2312.0 1,105
98.00 WLP1426I98 23.50 0.00 23.85 20.0 24.70 40.0 0.0 0
99.00 WLP1420I99 22.60 0.00 22.95 51.0 23.70 39.0 0.0 0
99.00 WLP1426I99 22.50 0.00 22.80 29.0 23.75 29.0 0.0 0
100.00 WLP1420I100 22.40 1.33 21.95 76.0 22.65 48.0 10.0 38
100.00 WLP1426I100 21.50 0.00 21.80 29.0 22.75 29.0 0.0 0
101.00 WLP1420I101 20.60 0.00 20.95 53.0 21.60 32.0 0.0 0
101.00 WLP1426I101 20.50 0.00 20.80 58.0 21.75 29.0 0.0 0
102.00 WLP1420I102 19.55 0.00 19.95 53.0 20.60 32.0 0.0 0
102.00 WLP1426I102 19.50 0.00 19.80 39.0 20.65 40.0 0.0 0
103.00 WLP1420I103 18.50 0.00 18.95 64.0 19.70 39.0 0.0 0
103.00 WLP1426I103 18.45 0.00 18.85 68.0 19.75 39.0 0.0 0
104.00 WLP1420I104 17.60 0.00 17.95 62.0 18.60 47.0 0.0 0
104.00 WLP1426I104 12.45 -4.95 17.80 45.0 18.75 45.0 1.0 1
105.00 WLP1420I105 13.82 -2.78 16.95 69.0 17.85 47.0 1.0 1
105.00 WLP1426I105 6.45 -9.95 16.80 42.0 17.65 34.0 10.0 10
106.00 WLP1420I106 12.64 -2.96 15.95 77.0 16.65 49.0 8.0 4
106.00 WLP1426I106 7.44 -7.96 15.80 55.0 16.65 51.0 6.0 4
107.00 WLP1420I107 14.60 0.00 14.90 21.0 15.60 13.0 0.0 0
107.00 WLP1426I107 5.20 -9.15 14.75 23.0 15.70 24.0 11.0 17
108.00 WLP1420I108 12.12 -1.48 13.90 20.0 14.70 13.0 10.0 9
108.00 WLP1426I108 13.40 0.00 13.75 32.0 14.75 28.0 0.0 0
109.00 WLP1420I109 4.25 -8.35 12.90 24.0 13.60 44.0 1.0 1
109.00 WLP1426I109 12.35 0.00 12.75 80.0 13.75 30.0 0.0 0
110.00 WLP1420I110 12.70 0.77 11.90 30.0 12.85 21.0 1.0 70
110.00 WLP1426I110 4.10 -7.25 11.70 72.0 12.70 63.0 12.0 12
111.00 WLP1420I111 7.80 -2.80 10.90 81.0 11.65 56.0 15.0 15
111.00 WLP1426I111 3.95 -6.40 10.70 140.0 11.70 91.0 22.0 21
112.00 WLP1420I112 2.65 -6.95 9.90 111.0 10.60 80.0 16.0 21
112.00 WLP1426I112 4.05 -5.30 9.75 110.0 10.75 139.0 18.0 18
113.00 WLP1420I113 8.80 0.00 8.95 66.0 9.65 68.0 1.0 1
113.00 WLP1426I113 3.35 -4.95 8.75 144.0 9.70 147.0 26.0 26
114.00 WLP1420I114 4.45 -3.15 7.70 10.0 8.60 29.0 4.0 23
114.00 WLP1426I114 2.90 -4.45 7.75 146.0 8.75 125.0 2.0 3
115.00 WLP1420I115 7.65 0.85 6.95 30.0 7.65 197.0 55.0 567
115.00 WLP1426I115 7.18 0.78 6.90 142.0 7.80 143.0 1.0 10
116.00 WLP1420I116 6.05 0.55 5.90 24.0 6.60 45.0 2.0 18
116.00 WLP1426I116 3.15 -2.30 5.80 244.0 6.85 394.0 20.0 124
117.00 WLP1420I117 2.35 -2.10 4.95 197.0 5.75 200.0 4.0 240
117.00 WLP1426I117 3.10 -1.40 4.85 264.0 5.90 380.0 28.0 132
118.00 WLP1420I118 4.07 0.67 3.95 83.0 4.60 90.0 2.0 63
118.00 WLP1426I118 2.89 -0.91 3.90 462.0 4.95 502.0 7.0 405
119.00 WLP1420I119 2.05 0.00 2.92 293.0 3.70 128.0 1.0 170
119.00 WLP1426I119 2.36 -0.69 3.10 430.0 4.00 533.0 23.0 31
120.00 WLP1420I120 2.39 0.41 2.23 50.0 2.66 263.0 85.0 383
120.00 WLP1426I120 2.09 0.00 2.41 415.0 2.97 467.0 1.0 105
121.00 WLP1420I121 1.25 0.19 1.11 22.0 1.63 282.0 19.0 99
121.00 WLP1426I121 1.78 -0.09 1.72 50.0 2.11 452.0 3.0 107
122.00 WLP1420I122 0.17 -0.39 0.09 21.0 0.60 542.0 20.0 36
122.00 WLP1426I122 1.34 0.12 1.16 21.0 1.26 31.0 14.0 10
123.00 WLP1420I123 0.05 -0.13 0.01 23.0 0.05 105.0 2.0 36
123.00 WLP1426I123 0.75 -0.01 0.71 21.0 0.79 21.0 15.0 7
124.00 WLP1420I124 0.28 0.14 0.06 136.0 0.04 68.0 11.0 37
124.00 WLP1426I124 0.41 -0.04 0.45 105.0 0.59 245.0 53.0 76
125.00 WLP1420I125 0.18 0.08 0.01 1.0 0.04 84.0 40.0 92
125.00 WLP1426I125 0.28 0.23 0.20 278.0 0.34 186.0 1.0 0
126.00 WLP1420I126 0.10 0.00 0.07 10.0 0.04 91.0 0.0 0
126.00 WLP1426I126 0.12 0.08 0.08 580.0 0.29 379.0 1.0 3
127.00 WLP1420I127 0.06 0.00 0.00 0.0 0.04 97.0 0.0 0
127.00 WLP1426I127 0.06 0.04 0.05 94.0 0.13 155.0 11.0 7
128.00 WLP1420I128 0.05 0.00 0.00 0.0 0.04 98.0 0.0 0
129.00 WLP1420I129 0.04 0.00 0.00 0.0 0.04 89.0 0.0 0
130.00 WLP1420I130 0.02 -0.02 0.01 65.0 0.04 57.0 2.0 144
130.00 WLP1426I130 0.10 0.09 0.01 50.0 0.05 65.0 6.0 6
131.00 WLP1420I131 0.04 0.00 0.00 0.0 0.04 90.0 0.0 0
132.00 WLP1420I132 0.04 0.00 0.00 0.0 0.04 90.0 0.0 0
133.00 WLP1420I133 0.04 0.00 0.00 0.0 0.04 89.0 0.0 0
134.00 WLP1420I134 0.04 0.00 0.00 0.0 0.04 139.0 0.0 0
135.00 WLP1420I135 0.04 0.00 0.02 32.0 0.04 164.0 0.0 0
135.00 WLP1426I135 0.06 0.00 0.00 0.0 0.05 98.0 0.0 0
136.00 WLP1420I136 0.04 0.00 0.00 0.0 0.04 150.0 0.0 0
137.00 WLP1420I137 0.04 0.00 0.00 0.0 0.04 137.0 0.0 0
138.00 WLP1420I138 0.04 0.00 0.00 0.0 0.04 139.0 0.0 0
139.00 WLP1420I139 0.04 0.00 0.00 0.0 0.04 158.0 0.0 0
140.00 WLP1420I140 0.04 0.00 0.01 41.0 0.04 233.0 0.0 0
140.00 WLP1426I140 0.04 0.00 0.00 0.0 0.04 99.0 0.0 0

Put Options: WLP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 WLP1420U50 0.04 0.00 0.01 10.0 0.04 218.0 0.0 0
55.00 WLP1420U55 0.04 0.00 0.01 10.0 0.04 210.0 3.0 6
60.00 WLP1420U60 0.04 0.00 0.01 10.0 0.04 224.0 5.0 74
65.00 WLP1420U65 0.03 -0.01 0.01 10.0 0.04 257.0 4.0 27
70.00 WLP1420U70 0.02 -0.02 0.01 52.0 0.04 244.0 16.0 126
75.00 WLP1420U75 0.04 0.00 0.01 10.0 0.04 178.0 18.0 113
77.50 WLP1420U77.5 0.05 0.01 0.01 10.0 0.04 99.0 7.0 369
80.00 WLP1420U80 0.09 0.05 0.01 65.0 0.04 45.0 3.0 362
82.50 WLP1420U82.5 0.15 0.11 0.01 61.0 0.03 5.0 1.0 326
85.00 WLP1420U85 0.01 -0.03 0.01 2.0 0.04 181.0 7.0 668
87.50 WLP1420U87.5 0.13 0.09 0.01 32.0 0.04 256.0 1.0 185
90.00 WLP1420U90 0.04 0.00 0.01 10.0 0.04 110.0 3.0 1,008
92.50 WLP1420U92.5 0.02 -0.02 0.01 50.0 0.04 107.0 1.0 243
95.00 WLP1420U95 0.01 -0.03 0.01 10.0 0.04 68.0 1.0 348
95.00 WLP1426U95 0.04 0.00 0.01 10.0 0.04 74.0 0.0 0
96.00 WLP1420U96 0.04 0.00 0.01 10.0 0.04 64.0 0.0 0
96.00 WLP1426U96 0.04 0.00 0.01 11.0 0.04 73.0 0.0 0
97.00 WLP1426U97 0.04 0.00 0.01 21.0 0.04 71.0 0.0 0
97.50 WLP1420U97.5 0.03 -0.01 0.01 50.0 0.04 52.0 1.0 2,217
98.00 WLP1426U98 0.04 0.00 0.01 21.0 0.04 71.0 0.0 0
99.00 WLP1420U99 0.04 0.00 0.01 10.0 0.04 59.0 1.0 1
99.00 WLP1426U99 0.10 0.06 0.02 21.0 0.04 65.0 3.0 3
100.00 WLP1420U100 0.04 0.00 0.05 1.0 0.04 41.0 3.0 447
100.00 WLP1426U100 0.01 0.00 0.01 10.0 0.04 66.0 0.0 0
101.00 WLP1420U101 0.04 0.00 0.01 10.0 0.04 59.0 0.0 0
101.00 WLP1426U101 0.01 0.00 0.01 10.0 0.04 67.0 0.0 0
102.00 WLP1420U102 0.03 -0.01 0.01 20.0 0.04 102.0 2.0 3
102.00 WLP1426U102 0.01 0.00 0.01 10.0 0.04 66.0 0.0 0
103.00 WLP1420U103 0.22 0.18 0.01 20.0 0.04 117.0 5.0 5
103.00 WLP1426U103 0.01 0.00 0.01 10.0 0.04 61.0 0.0 0
104.00 WLP1420U104 0.04 0.00 0.01 40.0 0.04 121.0 0.0 0
104.00 WLP1426U104 0.11 0.10 0.01 10.0 0.04 31.0 3.0 3
105.00 WLP1420U105 0.04 0.00 0.01 10.0 0.04 68.0 3.0 1,170
105.00 WLP1426U105 1.76 1.75 0.01 10.0 0.06 94.0 3.0 6
106.00 WLP1420U106 0.04 0.00 0.01 10.0 0.04 96.0 1.0 16
106.00 WLP1426U106 1.37 1.36 0.01 10.0 0.08 10.0 7.0 7
107.00 WLP1420U107 0.41 0.37 0.01 50.0 0.04 98.0 1.0 2
107.00 WLP1426U107 0.93 0.92 0.01 10.0 0.11 173.0 3.0 19
108.00 WLP1420U108 0.05 0.01 0.01 10.0 0.04 107.0 2.0 12
108.00 WLP1426U108 1.86 1.85 0.01 10.0 0.14 328.0 8.0 8
109.00 WLP1420U109 0.15 0.11 0.01 31.0 0.04 91.0 1.0 23
109.00 WLP1426U109 0.01 0.00 0.01 160.0 0.16 346.0 0.0 0
110.00 WLP1420U110 0.25 0.21 0.01 102.0 0.04 21.0 12.0 1,185
110.00 WLP1426U110 3.82 3.81 0.01 160.0 0.16 341.0 10.0 13
111.00 WLP1420U111 0.19 0.18 0.01 1.0 0.04 45.0 4.0 117
111.00 WLP1426U111 0.01 0.00 0.01 181.0 0.17 348.0 0.0 0
112.00 WLP1420U112 0.03 -0.01 0.03 4.0 0.04 72.0 4.0 1,333
112.00 WLP1426U112 0.43 0.42 0.01 193.0 0.17 372.0 3.0 23
113.00 WLP1420U113 0.20 0.16 0.02 160.0 0.04 59.0 39.0 159
113.00 WLP1426U113 0.20 0.19 0.01 253.0 0.18 427.0 1.0 13
114.00 WLP1420U114 0.06 0.02 0.05 131.0 0.04 41.0 1.0 101
114.00 WLP1426U114 1.49 1.47 0.02 279.0 0.19 439.0 29.0 40
115.00 WLP1420U115 0.15 0.09 0.07 10.0 0.04 76.0 11.0 1,203
115.00 WLP1426U115 0.51 0.46 0.05 138.0 0.20 411.0 2.0 30
116.00 WLP1420U116 0.21 0.08 0.01 11.0 0.04 92.0 17.0 84
116.00 WLP1426U116 0.12 0.00 0.01 317.0 0.23 524.0 0.0 0
117.00 WLP1420U117 0.60 0.40 0.04 356.0 0.04 75.0 4.0 88
117.00 WLP1426U117 3.75 3.57 0.02 349.0 0.26 503.0 2.0 12
118.00 WLP1420U118 0.05 -0.06 0.05 1.0 0.04 72.0 1.0 77
118.00 WLP1426U118 1.43 1.18 0.07 407.0 0.30 381.0 23.0 36
119.00 WLP1420U119 1.15 1.14 0.01 24.0 0.04 56.0 3.0 12
119.00 WLP1426U119 1.66 1.31 0.22 157.0 0.35 247.0 34.0 57
120.00 WLP1420U120 0.07 -0.05 0.02 200.0 0.04 86.0 20.0 307
120.00 WLP1426U120 0.43 -0.22 0.35 303.0 0.48 22.0 6.0 7
121.00 WLP1420U121 0.59 0.00 0.14 118.0 0.04 90.0 12.0 41
121.00 WLP1426U121 1.59 0.00 0.61 80.0 0.80 405.0 16.0 97
122.00 WLP1420U122 0.50 0.00 0.04 1.0 0.19 691.0 8.0 67
122.00 WLP1426U122 1.06 -0.08 0.96 241.0 1.13 11.0 33.0 23
123.00 WLP1420U123 0.96 0.00 0.36 133.0 1.16 205.0 0.0 0
123.00 WLP1426U123 1.67 0.03 1.40 187.0 1.63 108.0 16.0 10
124.00 WLP1420U124 1.74 0.00 1.39 108.0 2.12 190.0 0.0 0
124.00 WLP1426U124 2.48 0.20 2.13 83.0 2.32 50.0 14.0 2
125.00 WLP1420U125 2.74 0.00 2.38 49.0 3.05 91.0 0.0 0
125.00 WLP1426U125 4.50 1.45 2.60 403.0 3.15 163.0 19.0 19
126.00 WLP1420U126 3.70 0.00 3.35 50.0 4.10 21.0 0.0 0
126.00 WLP1426U126 5.45 1.60 3.50 432.0 4.45 520.0 3.0 3
127.00 WLP1420U127 4.70 0.00 4.35 50.0 5.05 23.0 0.0 0
127.00 WLP1426U127 4.80 0.00 4.45 140.0 5.35 292.0 0.0 0
128.00 WLP1420U128 5.70 0.00 5.35 68.0 6.10 77.0 0.0 0
129.00 WLP1420U129 6.70 0.00 6.35 100.0 7.05 108.0 0.0 0
130.00 WLP1420U130 21.60 13.90 7.35 68.0 8.05 88.0 1.0 1
130.00 WLP1426U130 7.75 0.00 7.35 107.0 8.20 131.0 0.0 0
131.00 WLP1420U131 8.65 0.00 8.35 69.0 9.05 75.0 0.0 0
132.00 WLP1420U132 9.70 0.00 9.35 56.0 10.05 74.0 0.0 0
133.00 WLP1420U133 10.70 0.00 10.35 56.0 11.05 74.0 0.0 0
134.00 WLP1420U134 11.70 0.00 11.35 64.0 12.05 77.0 0.0 0
135.00 WLP1420U135 12.70 0.00 12.35 69.0 13.05 76.0 0.0 0
135.00 WLP1426U135 12.70 0.00 12.35 12.0 13.15 1.0 0.0 0
136.00 WLP1420U136 13.70 0.00 13.35 46.0 14.05 77.0 0.0 0
137.00 WLP1420U137 14.70 0.00 14.35 70.0 15.05 75.0 0.0 0
138.00 WLP1420U138 15.70 0.00 15.35 53.0 16.05 75.0 0.0 0
139.00 WLP1420U139 16.70 0.00 16.35 53.0 17.05 75.0 0.0 0
140.00 WLP1420U140 31.55 13.85 17.35 53.0 18.05 75.0 1.0 1
140.00 WLP1426U140 17.60 0.00 17.35 10.0 18.10 21.0 0.0 0
Trading Center