Wellpoint Inc $113.07

down -0.55


20/8/2014 04:00 PM  |  NYSE : WLP  
Industries : Health Services / Health Care Plans
Last Trade: 113.07
Trade Time: Aug 20 04:00 PM Eastern Daylight Time
Change: -0.55 (-0.48 %)
Prev Close: 113.62
Open: 113.50
Bid: 112.00
Ask: 119.23
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 12%
Options:

Call Options: WLP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 WLP1422H80 33.25 0.00 32.80 8.0 33.60 11.0 0.0 0
85.00 WLP1422H85 26.15 -2.00 27.80 8.0 28.60 11.0 10.0 10
90.00 WLP1422H90 23.25 0.00 22.80 8.0 23.60 11.0 0.0 0
90.00 WLP1429H90 23.35 0.00 22.65 8.0 23.60 11.0 0.0 0
94.00 WLP1422H94 19.25 0.00 18.80 8.0 19.60 11.0 0.0 0
95.00 WLP1422H95 18.10 0.00 17.80 8.0 18.60 11.0 0.0 0
95.00 WLP1429H95 18.35 0.00 17.65 8.0 18.60 11.0 0.0 0
96.00 WLP1422H96 17.25 0.00 16.95 21.0 17.50 25.0 0.0 0
96.00 WLP1429H96 17.05 0.00 16.60 24.0 17.50 25.0 0.0 0
97.00 WLP1422H97 16.35 0.00 15.95 21.0 16.50 23.0 0.0 0
97.00 WLP1429H97 16.35 0.00 15.60 24.0 16.50 25.0 0.0 0
98.00 WLP1422H98 15.40 0.00 14.95 21.0 15.50 23.0 0.0 0
98.00 WLP1429H98 15.30 0.00 14.60 27.0 15.50 20.0 0.0 0
99.00 WLP1422H99 14.40 0.00 13.95 21.0 14.50 25.0 0.0 0
99.00 WLP1429H99 14.35 0.00 13.60 53.0 14.50 25.0 0.0 0
100.00 WLP1422H100 13.30 0.00 12.75 23.0 13.50 25.0 0.0 0
100.00 WLP1429H100 13.45 0.00 12.60 53.0 13.50 25.0 0.0 0
101.00 WLP1422H101 12.10 0.00 11.95 21.0 12.50 25.0 0.0 0
101.00 WLP1429H101 12.45 0.00 11.55 99.0 12.50 77.0 0.0 0
102.00 WLP1422H102 11.35 0.00 10.75 23.0 11.50 25.0 0.0 0
102.00 WLP1429H102 6.60 -4.45 10.60 81.0 11.50 100.0 12.0 11
103.00 WLP1422H103 10.35 0.00 9.75 67.0 10.50 28.0 0.0 0
103.00 WLP1429H103 7.39 -3.06 9.60 82.0 10.50 102.0 4.0 4
104.00 WLP1422H104 4.35 -4.75 8.70 60.0 9.55 28.0 12.0 21
104.00 WLP1429H104 5.25 -3.75 9.05 13.0 9.50 102.0 12.0 13
105.00 WLP1422H105 3.95 -4.40 7.70 60.0 8.45 36.0 17.0 17
105.00 WLP1429H105 3.90 -4.10 7.60 101.0 8.55 120.0 2.0 5
106.00 WLP1422H106 3.20 -4.20 6.65 191.0 7.45 188.0 16.0 45
106.00 WLP1429H106 5.25 -1.75 6.60 128.0 7.55 103.0 27.0 61
107.00 WLP1422H107 3.35 -2.70 5.65 201.0 6.50 197.0 10.0 44
107.00 WLP1429H107 4.30 -1.75 5.60 256.0 6.60 236.0 28.0 26
108.00 WLP1422H108 2.80 -2.60 5.00 27.0 5.45 182.0 10.0 37
108.00 WLP1429H108 5.70 0.00 5.15 27.0 5.60 170.0 2.0 22
109.00 WLP1422H109 4.10 0.00 4.05 24.0 4.45 181.0 10.0 23
109.00 WLP1429H109 3.90 -0.25 3.75 512.0 4.65 431.0 8.0 2
110.00 WLP1422H110 2.64 0.00 2.80 315.0 3.45 369.0 11.0 82
110.00 WLP1429H110 3.50 0.71 3.35 78.0 3.80 489.0 10.0 35
111.00 WLP1422H111 1.47 0.00 1.75 566.0 2.51 379.0 8.0 36
111.00 WLP1429H111 1.98 0.00 2.60 32.0 2.77 72.0 10.0 96
112.00 WLP1422H112 0.92 -0.94 1.30 43.0 1.52 326.0 16.0 29
112.00 WLP1429H112 1.98 -0.35 1.91 32.0 2.04 82.0 21.0 19
113.00 WLP1422H113 0.76 0.00 0.68 57.0 0.80 113.0 21.0 47
113.00 WLP1429H113 1.62 -0.08 1.33 42.0 1.42 21.0 1.0 54
114.00 WLP1422H114 0.33 -0.35 0.29 11.0 0.36 21.0 84.0 123
114.00 WLP1429H114 1.20 0.00 0.87 59.0 1.06 396.0 8.0 129
115.00 WLP1422H115 0.33 0.00 0.10 36.0 0.23 239.0 1.0 324
115.00 WLP1429H115 0.68 0.18 0.54 62.0 0.68 265.0 1.0 46
116.00 WLP1422H116 0.08 -0.03 0.02 139.0 0.22 347.0 2.0 46
116.00 WLP1429H116 0.52 0.00 0.32 37.0 0.44 321.0 9.0 61
117.00 WLP1422H117 0.09 -0.10 0.02 57.0 0.12 307.0 1.0 57
117.00 WLP1429H117 0.32 0.00 0.14 365.0 0.29 395.0 50.0 100
118.00 WLP1422H118 0.05 -0.07 0.01 74.0 0.07 138.0 1.0 27
118.00 WLP1429H118 0.15 0.07 0.05 584.0 0.23 327.0 1.0 38
119.00 WLP1422H119 0.04 -0.06 0.01 1.0 0.05 44.0 1.0 10
119.00 WLP1429H119 1.04 1.00 0.01 572.0 0.16 350.0 14.0 14
120.00 WLP1422H120 0.98 0.91 0.02 55.0 0.05 43.0 41.0 40
120.00 WLP1429H120 0.08 -0.07 0.03 31.0 0.14 344.0 1.0 17
121.00 WLP1422H121 0.04 0.00 0.01 20.0 0.04 26.0 0.0 0
121.00 WLP1429H121 0.42 0.30 0.01 285.0 0.10 256.0 11.0 11
122.00 WLP1422H122 0.07 0.03 0.01 80.0 0.04 32.0 50.0 50
122.00 WLP1429H122 0.20 0.11 0.03 31.0 0.08 146.0 63.0 46
123.00 WLP1422H123 0.06 0.02 0.01 14.0 0.04 42.0 1.0 4
123.00 WLP1429H123 0.27 0.20 0.01 193.0 0.06 83.0 87.0 85
124.00 WLP1422H124 0.04 0.00 0.01 111.0 0.04 42.0 0.0 0
124.00 WLP1429H124 0.21 0.16 0.01 102.0 0.05 71.0 7.0 18
125.00 WLP1422H125 0.04 0.00 0.01 131.0 0.04 42.0 0.0 0
125.00 WLP1429H125 0.16 0.11 0.01 52.0 0.04 50.0 24.0 27
126.00 WLP1422H126 0.04 0.00 0.01 10.0 0.04 52.0 0.0 0
127.00 WLP1422H127 0.04 0.00 0.01 10.0 0.04 68.0 0.0 0
128.00 WLP1422H128 0.04 0.00 0.05 228.0 0.04 67.0 0.0 0
130.00 WLP1422H130 0.04 0.00 0.00 0.0 0.04 67.0 0.0 0
130.00 WLP1429H130 0.04 0.00 0.00 0.0 0.04 60.0 0.0 0
135.00 WLP1422H135 0.04 0.00 0.00 0.0 0.04 62.0 0.0 0
140.00 WLP1422H140 0.04 0.00 0.00 0.0 0.04 62.0 0.0 0

Put Options: WLP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 WLP1422T80 0.04 0.00 0.00 0.0 0.04 60.0 0.0 0
85.00 WLP1422T85 0.04 0.00 0.01 31.0 0.04 67.0 0.0 0
90.00 WLP1422T90 0.04 0.00 0.01 168.0 0.04 58.0 0.0 0
90.00 WLP1429T90 0.04 0.00 0.01 34.0 0.04 32.0 0.0 0
94.00 WLP1422T94 0.04 0.00 0.01 10.0 0.04 62.0 0.0 0
95.00 WLP1422T95 0.04 0.00 0.01 10.0 0.04 62.0 0.0 0
95.00 WLP1429T95 0.26 0.25 0.01 10.0 0.04 53.0 1.0 8
96.00 WLP1422T96 0.39 0.35 0.01 121.0 0.04 62.0 7.0 7
96.00 WLP1429T96 0.01 0.00 0.01 52.0 0.04 47.0 0.0 0
97.00 WLP1422T97 0.26 0.22 0.01 197.0 0.04 58.0 10.0 17
97.00 WLP1429T97 0.34 0.33 0.01 13.0 0.05 54.0 9.0 7
98.00 WLP1422T98 0.21 0.17 0.01 10.0 0.04 57.0 19.0 14
98.00 WLP1429T98 0.35 0.34 0.01 52.0 0.04 22.0 56.0 56
99.00 WLP1422T99 0.22 0.18 0.01 10.0 0.04 57.0 13.0 11
99.00 WLP1429T99 0.01 0.00 0.01 52.0 0.06 83.0 0.0 0
100.00 WLP1422T100 0.16 0.12 0.01 10.0 0.04 47.0 1.0 1
100.00 WLP1429T100 0.52 0.51 0.01 115.0 0.09 82.0 1.0 1
101.00 WLP1422T101 0.04 0.00 0.01 10.0 0.04 46.0 0.0 0
101.00 WLP1429T101 0.74 0.72 0.02 31.0 0.10 286.0 10.0 10
102.00 WLP1422T102 0.05 0.00 0.01 10.0 0.04 47.0 1.0 20
102.00 WLP1429T102 0.58 0.57 0.01 146.0 0.12 310.0 12.0 30
103.00 WLP1422T103 0.51 0.46 0.01 10.0 0.04 42.0 27.0 30
103.00 WLP1429T103 1.00 0.97 0.03 38.0 0.15 393.0 9.0 52
104.00 WLP1422T104 0.55 0.49 0.01 18.0 0.04 47.0 1.0 10
104.00 WLP1429T104 1.23 1.20 0.03 39.0 0.18 497.0 16.0 20
105.00 WLP1422T105 0.14 0.05 0.01 1.0 0.06 236.0 10.0 355
105.00 WLP1429T105 0.13 0.09 0.04 66.0 0.15 318.0 57.0 94
106.00 WLP1422T106 0.08 0.07 0.01 3.0 0.10 264.0 110.0 126
106.00 WLP1429T106 0.34 0.28 0.01 277.0 0.14 292.0 9.0 20
107.00 WLP1422T107 0.06 -0.05 0.04 36.0 0.14 505.0 15.0 210
107.00 WLP1429T107 0.20 0.11 0.03 302.0 0.18 328.0 174.0 206
108.00 WLP1422T108 0.08 0.07 0.01 31.0 0.14 615.0 15.0 54
108.00 WLP1429T108 0.30 0.16 0.06 334.0 0.24 347.0 100.0 113
109.00 WLP1422T109 0.37 0.33 0.04 8.0 0.09 159.0 10.0 45
109.00 WLP1429T109 0.41 0.00 0.18 185.0 0.33 360.0 7.0 1,753
110.00 WLP1422T110 0.41 0.34 0.02 274.0 0.11 146.0 1.0 31
110.00 WLP1429T110 0.39 -0.20 0.33 62.0 0.40 50.0 9.0 90
111.00 WLP1422T111 0.44 0.31 0.09 130.0 0.16 11.0 10.0 28
111.00 WLP1429T111 0.93 0.00 0.53 79.0 0.61 82.0 1.0 27
112.00 WLP1422T112 0.76 0.00 0.26 20.0 0.34 154.0 3.0 8
112.00 WLP1429T112 1.38 0.68 0.83 43.0 0.91 41.0 12.0 14
113.00 WLP1422T113 0.53 -0.05 0.59 11.0 0.69 22.0 2.0 14
113.00 WLP1429T113 1.20 0.00 1.24 20.0 1.33 32.0 1.0 29
114.00 WLP1422T114 3.50 2.50 1.15 10.0 1.34 238.0 16.0 25
114.00 WLP1429T114 3.30 1.79 1.71 123.0 1.89 41.0 20.0 74
115.00 WLP1422T115 5.35 3.72 1.73 419.0 2.31 587.0 111.0 155
115.00 WLP1429T115 4.45 2.36 2.40 42.0 2.57 42.0 2.0 35
116.00 WLP1422T116 5.10 2.76 2.62 203.0 3.45 428.0 8.0 8
116.00 WLP1429T116 4.10 1.36 3.05 202.0 3.35 61.0 6.0 12
117.00 WLP1422T117 5.40 2.20 3.60 155.0 4.35 232.0 10.0 10
117.00 WLP1429T117 5.70 2.20 3.80 394.0 4.30 101.0 4.0 23
118.00 WLP1422T118 6.65 2.50 4.55 160.0 5.30 229.0 10.0 10
118.00 WLP1429T118 6.80 2.45 4.65 98.0 5.60 119.0 10.0 5
119.00 WLP1422T119 7.50 2.40 5.50 178.0 6.30 224.0 22.0 21
119.00 WLP1429T119 7.45 2.25 5.60 98.0 6.50 271.0 1.0 1
120.00 WLP1422T120 8.35 2.25 6.50 106.0 7.30 199.0 13.0 12
120.00 WLP1429T120 6.15 0.00 6.60 63.0 7.05 24.0 0.0 0
121.00 WLP1422T121 8.50 1.40 7.45 53.0 8.05 21.0 1.0 1
121.00 WLP1429T121 8.85 1.70 7.55 28.0 8.40 103.0 2.0 2
122.00 WLP1422T122 8.10 0.00 8.50 38.0 9.05 21.0 0.0 0
122.00 WLP1429T122 8.10 0.00 8.55 28.0 9.35 102.0 0.0 0
123.00 WLP1422T123 9.10 0.00 9.50 23.0 10.05 21.0 0.0 0
123.00 WLP1429T123 9.10 0.00 9.50 53.0 10.30 102.0 0.0 0
124.00 WLP1422T124 10.05 0.00 10.50 23.0 11.05 21.0 0.0 0
124.00 WLP1429T124 10.10 0.00 10.50 25.0 11.05 21.0 0.0 0
125.00 WLP1422T125 11.05 0.00 11.50 23.0 12.05 21.0 0.0 0
125.00 WLP1429T125 11.10 0.00 11.45 34.0 12.05 21.0 0.0 0
126.00 WLP1422T126 12.10 0.00 12.50 23.0 13.05 21.0 0.0 0
127.00 WLP1422T127 13.10 0.00 13.45 24.0 14.05 21.0 0.0 0
128.00 WLP1422T128 14.10 0.00 14.50 23.0 15.05 21.0 0.0 0
130.00 WLP1422T130 16.05 0.00 16.50 11.0 17.25 11.0 0.0 0
130.00 WLP1429T130 16.05 0.00 16.50 8.0 17.25 10.0 0.0 0
135.00 WLP1422T135 21.05 0.00 21.50 10.0 22.20 10.0 0.0 0
140.00 WLP1422T140 25.75 0.00 26.50 10.0 27.20 10.0 0.0 0
Trading Center