Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Quotes and Charts
YOU ARE HERE:  Stocks » Quotes and Charts » Options Quotes
+ Alert
+ Portfolio

Humana Inc. (HUM)

80.45+1.10 (+1.39%) 7:21P EDT (NYSE)
Options Quotes as of Friday, May 17th, 2013 View Help

Select Date: 

May 2013
Stacked Side by Side Volatility & Greeks Spreads Covered Calls
Expiration: May 18 2013

Calls

Strike Symbol Type Bid Ask Last Change Volume Open Int
35.00 HUME18134350000 Call 43.90 47.50 42.40 0 0 0
37.50 HUME18134375000 Call 41.40 45.00 40.00 0 0 0
40.00 HUME18134400000 Call 38.70 42.50 37.50 0 0 0
42.50 HUME18134425000 Call 36.30 39.70 35.00 0 0 0
45.00 HUME18134450000 Call 34.00 37.20 25.70 -7.1 13 13
47.50 HUME18134475000 Call 31.40 35.00 30.10 0 0 0
50.00 HUME18134500000 Call 30.40 30.60 18.80 -10.1 10 10
55.00 HUME18134550000 Call 25.40 25.60 25.00 +1.1 1 4
57.50 HUME18134575000 Call 21.50 24.70 12.00 -8.7 3 9
60.00 HUME18134600000 Call 20.40 20.60 20.40 +1.5 2 37
62.50 HUME18134625000 Call 17.90 18.10 12.90 -3.8 10 334
65.00 HUME18134650000 Call 15.00 15.80 8.00 -6.1 1 493
67.50 HUME18134675000 Call 12.70 13.10 11.56 -0.14 3 736
70.00 HUME18134700000 Call 10.20 10.60 10.25 +0.65 14 2553
72.50 HUME18134725000 Call 7.80 8.10 7.74 +0.64 18 2261
75.00 HUME18134750000 Call 5.40 5.60 5.53 +1.46 880 3076
77.50 HUME18134775000 Call 2.90 3.10 3.10 +1.4 72 5502
80.00 HUME18134800000 Call 0.35 0.55 0.50 +0.3 205 2766
82.50 HUME18134825000 Call 0.05 0.05 0.04 0 12 5860
85.00 HUME18134850000 Call 0.05 0.05 0.11 +0.06 3 887
87.50 HUME18134875000 Call 0.05 0.05 0.02 -0.03 20 1862
90.00 HUME18134900000 Call 0.05 0.05 0.05 0 30 337
95.00 HUME18134950000 Call 0.05 0.05 0.02 -0.03 2 253
100.00 HUME18133100000 Call 0.05 0.05 0.10 +0.05 5 5
105.00 HUME18133105000 Call 0.05 0.05 0.05 0 0 0
110.00 HUME18133110000 Call 0.05 0.05 0.05 0 0 0

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
35.00 HUMQ18134350000 Put 0.05 0.05 0.05 0 0 0
37.50 HUMQ18134375000 Put 0.05 0.05 0.05 0 20 20
40.00 HUMQ18134400000 Put 0.05 0.05 0.05 0 5 40
42.50 HUMQ18134425000 Put 0.05 0.05 0.15 +0.1 4 0
45.00 HUMQ18134450000 Put 0.05 0.05 0.05 0 5 15
47.50 HUMQ18134475000 Put 0.05 0.05 0.05 0 15 30
50.00 HUMQ18134500000 Put 0.05 0.05 0.05 0 3 57
55.00 HUMQ18134550000 Put 0.05 0.05 0.05 0 1 681
57.50 HUMQ18134575000 Put 0.05 0.05 0.01 -0.04 3 248
60.00 HUMQ18134600000 Put 0.05 0.05 0.02 -0.03 20 1341
62.50 HUMQ18134625000 Put 0.05 0.05 0.05 0 1 1225
65.00 HUMQ18134650000 Put 0.05 0.05 0.10 +0.05 4 3782
67.50 HUMQ18134675000 Put 0.05 0.05 0.05 0 3 8324
70.00 HUMQ18134700000 Put 0.05 0.05 0.02 -0.03 20 2255
72.50 HUMQ18134725000 Put 0.05 0.05 0.03 -0.02 10 3738
75.00 HUMQ18134750000 Put 0.05 0.05 0.03 -0.02 5 1828
77.50 HUMQ18134775000 Put 0.05 0.05 0.05 0 5 4181
80.00 HUMQ18134800000 Put 0.05 0.05 0.05 -0.95 142 2586
82.50 HUMQ18134825000 Put 1.95 2.15 2.25 -0.85 2 1992
85.00 HUMQ18134850000 Put 4.40 4.70 3.70 -1.5 4 28
87.50 HUMQ18134875000 Put 6.00 8.40 9.00 +2.6 2 2
90.00 HUMQ18134900000 Put 9.40 11.30 21.80 +11.4 9 9
95.00 HUMQ18134950000 Put 12.80 16.00 23.90 +9.9 85 4
100.00 HUMQ18133100000 Put 17.90 21.00 28.90 +10.2 44 0
105.00 HUMQ18133105000 Put 22.80 26.00 23.80 0 0 0
110.00 HUMQ18133110000 Put 27.80 31.00 28.60 0 0 0