Dow Up0.08% Nasdaq Down0.30%

UnitedHealth Group Incorporated (UNH)

-NYSE
87.80 Up 0.17(0.19%) Sep 19, 4:09PM EDT
|After Hours : 87.80 Up 0.00 (0.00%) Sep 19, 4:44PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
35.00UNH150117C0003500052.04 0.0052.7553.5012154
40.00UNH150117C0004000047.22 0.0047.7548.45112
45.00UNH150117C0004500041.30 0.0042.3543.905104
50.00UNH150117C0005000037.37 0.0037.7538.30656
52.50UNH150117C0005250034.20 0.0035.3035.852229
55.00UNH150117C0005500031.50 0.0032.4533.95174
57.50UNH150117C0005750031.15 0.0030.1031.4533015
60.00UNH150117C0006000028.16Up 0.9327.7528.9510183
62.50UNH150117C0006250026.15 0.0025.2026.451,6505
65.00UNH150117C0006500022.48 0.0022.7024.00768
67.50UNH150117C0006750020.80 0.0020.2521.55114
70.00UNH150117C0007000018.10 0.0017.6519.001856
72.50UNH150117C0007250016.60Up 1.6015.4516.551806
75.00UNH150117C0007500014.30Up 1.5213.1014.0041,872
77.50UNH150117C0007750010.85 0.0010.8012.0012,627
80.00UNH150117C000800008.10 0.008.809.7012,446
82.50UNH150117C000825007.10 0.007.007.1042,126
85.00UNH150117C000850005.75Up 0.555.255.351033,168
87.50UNH150117C000875003.60 0.003.753.85431,656
90.00UNH150117C000900002.70Up 0.452.572.6552,266
92.50UNH150117C000925001.44 0.001.691.76221,188
95.00UNH150117C000950001.13Up 0.081.061.1851,448
100.00UNH150117C001000000.40Up 0.040.390.46901,342
105.00UNH150117C001050000.14 0.000.130.2230336
110.00UNH150117C001100000.10 0.000.020.1431102
115.00UNH150117C001150000.04 0.000.010.1044
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
30.00UNH150117P000300000.02 0.000.010.043211,733
35.00UNH150117P000350000.04 0.00N/A0.0441,338
40.00UNH150117P000400000.04 0.000.010.04741,297
42.50UNH150117P000425000.05 0.000.020.05836
45.00UNH150117P000450000.04Down 0.010.040.0781,045
50.00UNH150117P000500000.09 0.000.040.122761
52.50UNH150117P000525000.12 0.000.060.132956
55.00UNH150117P000550000.18 0.000.080.153941
57.50UNH150117P000575000.13 0.000.100.1724717
60.00UNH150117P000600000.17 0.000.090.19141,117
62.50UNH150117P000625000.24 0.000.130.232793
65.00UNH150117P000650000.29 0.000.150.27654,169
67.50UNH150117P000675000.30 0.000.220.3310866
70.00UNH150117P000700000.51 0.000.280.42105,782
72.50UNH150117P000725000.50Down 0.030.400.53101,678
75.00UNH150117P000750000.95 0.000.570.70233,068
77.50UNH150117P000775000.92Down 0.350.870.9711,453
80.00UNH150117P000800001.66 0.001.251.362002,465
82.50UNH150117P000825001.95 0.001.861.92131,221
85.00UNH150117P000850002.55Down 0.122.632.69221,611
87.50UNH150117P000875003.70Down 1.103.653.75701,137
90.00UNH150117P000900005.00 0.004.955.1064530
92.50UNH150117P000925007.95 0.006.606.703556
95.00UNH150117P000950009.35 0.008.358.607592
100.00UNH150117P0010000018.70 0.0012.0013.20221
115.00UNH150117P0011500040.00 0.0026.5027.8513
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.