Dow Up0.35% Nasdaq Down0.02%

Humana Inc. (HUM)

-NYSE
123.15 Up 0.22(0.18%) 4:03PM EDT
|After Hours : 122.87 Down 0.28 (0.22%) 4:36PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Nov 14 | Jan 15 | Feb 15 | Jan 16
Call OptionsExpire at close Friday, August 22, 2014
StrikeSymbolLastChgBidAskVolOpen Int
113.00HUM140822C001130005.70 0.009.9010.501014
115.00HUM140822C001150003.60 0.007.408.50710
115.00HUM140829C001150004.80 0.007.908.60911
116.00HUM140822C001160003.30 0.006.907.5011
116.00HUM140829C001160003.90 0.006.907.601010
117.00HUM140822C001170002.80 0.005.406.501212
118.00HUM140822C001180002.00 0.004.905.501016
118.00HUM140829C001180003.10 0.005.005.7014072
119.00HUM140822C001190002.00 0.003.404.502105
119.00HUM140829C001190002.65 0.004.104.80261154
120.00HUM140822C001200002.70Down 0.502.953.602268
120.00HUM140829C001200003.50 0.003.303.901015
121.00HUM140822C001210001.60 0.002.052.601533
121.00HUM140829C001210002.95 0.002.703.101636
122.00HUM140822C001220001.70 0.001.351.753234
122.00HUM140829C001220002.30 0.002.002.352626
123.00HUM140822C001230000.65 0.000.701.0055
123.00HUM140829C001230007.10 0.001.451.8022
124.00HUM140822C001240000.48Down 0.120.300.60244
124.00HUM140829C001240006.50 0.000.951.4055
125.00HUM140822C001250000.24Down 0.050.100.35221
125.00HUM140829C001250000.50 0.000.600.85218
126.00HUM140829C001260000.55 0.000.350.6058
127.00HUM140829C001270001.10 0.000.150.4566
128.00HUM140822C001280000.10 0.00N/A0.15516
128.00HUM140829C001280000.21 0.000.050.305050
129.00HUM140822C001290000.05 0.00N/A0.15611
129.00HUM140829C001290000.10 0.000.050.25214
130.00HUM140822C001300000.05 0.00N/A0.10124
130.00HUM140829C001300005.90 0.00N/A0.2517
131.00HUM140822C001310004.70 0.00N/A0.102044
131.00HUM140829C001310000.11 0.00N/A0.205080
132.00HUM140822C001320000.13 0.00N/A0.0523
132.00HUM140829C001320005.60 0.00N/A0.1033
133.00HUM140822C001330000.13 0.00N/A0.0523
133.00HUM140829C001330004.00 0.00N/A0.153054
134.00HUM140822C001340000.05 0.00N/A0.05616
135.00HUM140822C001350000.05 0.00N/A0.05239
135.00HUM140829C001350001.90 0.00N/A0.101010
136.00HUM140822C001360000.05 0.00N/A0.051322
136.00HUM140829C001360001.70 0.00N/A0.101010
137.00HUM140822C001370000.05 0.00N/A0.05223
137.00HUM140829C001370002.00 0.00N/A0.101010
138.00HUM140822C001380000.05 0.00N/A0.0569
138.00HUM140829C001380001.60 0.00N/A0.101020
139.00HUM140822C001390001.23 0.00N/A0.0533
139.00HUM140829C001390001.55 0.00N/A0.101010
140.00HUM140822C001400001.08 0.00N/A0.0513
142.00HUM140822C001420000.02 0.00N/A0.0511
142.00HUM140829C001420000.70 0.00N/A0.05169
145.00HUM140822C001450001.00 0.00N/A0.051010
Put OptionsExpire at close Friday, August 22, 2014
StrikeSymbolLastChgBidAskVolOpen Int
105.00HUM140829P001050000.22 0.00N/A0.1011
110.00HUM140822P001100000.12 0.00N/A0.051026
110.00HUM140829P001100000.57 0.00N/A0.2011
113.00HUM140822P001130000.18 0.00N/A0.05620
113.00HUM140829P001130000.65 0.00N/A0.254131
114.00HUM140822P001140000.95 0.00N/A0.1033
114.00HUM140829P001140001.30 0.00N/A0.25333
115.00HUM140822P001150001.13 0.00N/A0.151632
115.00HUM140829P001150001.30 0.00N/A0.201015
116.00HUM140822P001160000.40 0.00N/A0.20230
116.00HUM140829P001160000.29Down 0.560.050.30527
117.00HUM140822P001170000.20 0.00N/A0.254114
117.00HUM140829P001170002.45 0.000.100.35615
118.00HUM140822P001180000.35 0.00N/A0.25619
118.00HUM140829P001180000.30Down 1.600.100.40331
119.00HUM140822P001190000.55 0.00N/A0.25515
119.00HUM140829P001190003.50 0.000.200.50211
120.00HUM140822P001200000.30 0.000.050.255596
120.00HUM140829P001200002.92 0.000.400.55111
121.00HUM140822P001210000.30Down 0.500.150.402025
121.00HUM140829P001210000.65Down 4.150.550.75546
122.00HUM140822P001220000.60Down 0.500.250.456130
122.00HUM140829P001220002.70 0.000.851.10548
123.00HUM140822P001230001.15 0.000.600.80121
123.00HUM140829P001230001.50Down 5.001.251.501024
124.00HUM140822P001240002.85 0.001.151.601021
124.00HUM140829P001240005.60 0.001.752.2566
125.00HUM140822P001250003.68 0.001.752.9022
125.00HUM140829P001250005.90 0.002.452.901310
126.00HUM140822P001260009.20 0.002.653.3025
126.00HUM140829P001260005.84 0.003.103.6033
127.00HUM140822P001270001.92 0.003.504.2033
128.00HUM140822P001280004.80 0.004.605.201010
128.00HUM140829P001280004.50 0.004.605.4038
129.00HUM140829P001290008.64 0.005.706.3035
131.00HUM140822P0013100014.00 0.007.508.5056
132.00HUM140829P001320003.70 0.008.409.2033
133.00HUM140822P001330007.40 0.009.5010.20611
134.00HUM140822P001340005.50 0.0010.5011.2011
135.00HUM140829P001350005.90 0.0011.5012.2033
138.00HUM140829P001380009.20 0.0014.5015.2063
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.