Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-06-14)Premium Content

Humana Inc (HUM)
As of Jun 18 2013 10:21PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HUM 130622C00060000 C 06/22/13 60.0 21.30 24.20
HUM 130622C00065000 C 06/22/13 65.0 16.30 19.50
HUM 130622C00067500 C 06/22/13 67.5 13.70 16.70
HUM 130622C00070000 C 06/22/13 70.0 13.10 13.80
HUM 130622C00072500 C 06/22/13 72.5 11.00 11.20
HUM 130622C00075000 C 06/22/13 75.0 8.50 8.80
HUM 130622C00077500 C 06/22/13 77.5 6.00 6.20
HUM 130622C00080000 C 06/22/13 80.0 3.50 3.80
HUM 130622C00085000 C 06/22/13 85.0 0.20 0.25
HUM 130622P00060000 P 06/22/13 60.0 0.00 0.05
HUM 130622P00065000 P 06/22/13 65.0 0.00 0.05
HUM 130622P00067500 P 06/22/13 67.5 0.00 0.05
HUM 130622P00070000 P 06/22/13 70.0 0.00 0.05
HUM 130622P00072500 P 06/22/13 72.5 0.00 0.05
HUM 130622P00075000 P 06/22/13 75.0 0.00 0.05
HUM 130622P00077500 P 06/22/13 77.5 0.00 0.10
HUM 130622P00080000 P 06/22/13 80.0 0.05 0.15
HUM 130622P00085000 P 06/22/13 85.0 1.55 1.75
HUM 130720C00070000 C 07/20/13 70.0 11.90 14.10
HUM 130720C00072500 C 07/20/13 72.5 8.80 11.40
HUM 130720C00075000 C 07/20/13 75.0 8.50 8.90
HUM 130720C00077500 C 07/20/13 77.5 6.30 6.60
HUM 130720C00080000 C 07/20/13 80.0 4.30 4.50
HUM 130720C00082500 C 07/20/13 82.5 2.65 2.75
HUM 130720C00085000 C 07/20/13 85.0 1.40 1.50
HUM 130720C00087500 C 07/20/13 87.5 0.65 0.75
HUM 130720C00090000 C 07/20/13 90.0 0.25 0.35
HUM 130720P00070000 P 07/20/13 70.0 0.05 0.25
HUM 130720P00072500 P 07/20/13 72.5 0.15 0.20
HUM 130720P00075000 P 07/20/13 75.0 0.25 0.35
HUM 130720P00077500 P 07/20/13 77.5 0.50 0.60
HUM 130720P00080000 P 07/20/13 80.0 1.00 1.10
HUM 130720P00082500 P 07/20/13 82.5 1.80 1.90
HUM 130720P00085000 P 07/20/13 85.0 3.10 3.20
HUM 130720P00087500 P 07/20/13 87.5 4.60 5.30
HUM 130720P00090000 P 07/20/13 90.0 6.80 7.10
HUM 130817C00035000 C 08/17/13 35.0 46.20 50.30
HUM 130817C00037500 C 08/17/13 37.5 43.80 47.80
HUM 130817C00040000 C 08/17/13 40.0 41.30 45.20
HUM 130817C00042500 C 08/17/13 42.5 38.90 42.90
HUM 130817C00045000 C 08/17/13 45.0 36.20 39.70
HUM 130817C00047500 C 08/17/13 47.5 33.80 37.10
HUM 130817C00050000 C 08/17/13 50.0 31.20 34.60
HUM 130817C00055000 C 08/17/13 55.0 26.40 29.00
HUM 130817C00057500 C 08/17/13 57.5 24.40 26.50
HUM 130817C00060000 C 08/17/13 60.0 21.30 24.00
HUM 130817C00062500 C 08/17/13 62.5 20.80 21.30
HUM 130817C00065000 C 08/17/13 65.0 17.00 19.00
HUM 130817C00067500 C 08/17/13 67.5 14.30 17.00
HUM 130817C00070000 C 08/17/13 70.0 13.50 14.20
HUM 130817C00072500 C 08/17/13 72.5 11.20 11.90
HUM 130817C00075000 C 08/17/13 75.0 9.40 9.60
HUM 130817C00077500 C 08/17/13 77.5 7.40 7.70
HUM 130817C00080000 C 08/17/13 80.0 5.70 5.90
HUM 130817C00082500 C 08/17/13 82.5 4.20 4.30
HUM 130817C00085000 C 08/17/13 85.0 2.95 3.10
HUM 130817C00087500 C 08/17/13 87.5 2.00 2.10
HUM 130817C00090000 C 08/17/13 90.0 1.30 1.40
HUM 130817C00095000 C 08/17/13 95.0 0.50 0.55
HUM 130817C00100000 C 08/17/13 100.0 0.10 0.25
HUM 130817C00105000 C 08/17/13 105.0 0.00 0.15
HUM 130817C00110000 C 08/17/13 110.0 0.00 0.10
HUM 130817C00115000 C 08/17/13 115.0 0.00 0.05
HUM 130817P00035000 P 08/17/13 35.0 0.00 0.10
HUM 130817P00037500 P 08/17/13 37.5 0.00 0.05
HUM 130817P00040000 P 08/17/13 40.0 0.00 0.10
HUM 130817P00042500 P 08/17/13 42.5 0.00 0.05
HUM 130817P00045000 P 08/17/13 45.0 0.00 0.10
HUM 130817P00047500 P 08/17/13 47.5 0.00 0.15
HUM 130817P00050000 P 08/17/13 50.0 0.00 0.20
HUM 130817P00055000 P 08/17/13 55.0 0.05 0.20
HUM 130817P00057500 P 08/17/13 57.5 0.10 0.20
HUM 130817P00060000 P 08/17/13 60.0 0.10 0.25
HUM 130817P00062500 P 08/17/13 62.5 0.15 0.30
HUM 130817P00065000 P 08/17/13 65.0 0.25 0.30
HUM 130817P00067500 P 08/17/13 67.5 0.35 0.40
HUM 130817P00070000 P 08/17/13 70.0 0.50 0.60
HUM 130817P00072500 P 08/17/13 72.5 0.75 0.85
HUM 130817P00075000 P 08/17/13 75.0 1.10 1.20
HUM 130817P00077500 P 08/17/13 77.5 1.65 1.75
HUM 130817P00080000 P 08/17/13 80.0 2.35 2.50
HUM 130817P00082500 P 08/17/13 82.5 3.30 3.50
HUM 130817P00085000 P 08/17/13 85.0 4.60 4.70
HUM 130817P00087500 P 08/17/13 87.5 6.10 6.40
HUM 130817P00090000 P 08/17/13 90.0 7.80 8.60
HUM 130817P00095000 P 08/17/13 95.0 11.90 12.60
HUM 130817P00100000 P 08/17/13 100.0 16.20 19.00
HUM 130817P00105000 P 08/17/13 105.0 21.40 23.50
HUM 130817P00110000 P 08/17/13 110.0 26.20 28.70
HUM 130817P00115000 P 08/17/13 115.0 31.10 34.00
HUM 131116C00035000 C 11/16/13 35.0 46.20 50.30
HUM 131116C00037500 C 11/16/13 37.5 43.80 47.80
HUM 131116C00040000 C 11/16/13 40.0 41.40 45.30
HUM 131116C00042500 C 11/16/13 42.5 38.80 42.80
HUM 131116C00045000 C 11/16/13 45.0 36.20 39.90
HUM 131116C00047500 C 11/16/13 47.5 33.80 37.40
HUM 131116C00050000 C 11/16/13 50.0 31.40 33.90
HUM 131116C00055000 C 11/16/13 55.0 26.50 29.00
HUM 131116C00057500 C 11/16/13 57.5 24.50 26.50
HUM 131116C00060000 C 11/16/13 60.0 22.20 24.20
HUM 131116C00062500 C 11/16/13 62.5 19.90 21.90
HUM 131116C00065000 C 11/16/13 65.0 18.70 19.50
HUM 131116C00067500 C 11/16/13 67.5 16.50 17.40
HUM 131116C00070000 C 11/16/13 70.0 14.30 15.30
HUM 131116C00072500 C 11/16/13 72.5 12.30 13.20
HUM 131116C00075000 C 11/16/13 75.0 10.60 11.40
HUM 131116C00077500 C 11/16/13 77.5 9.30 9.50
HUM 131116C00080000 C 11/16/13 80.0 7.70 8.00
HUM 131116C00082500 C 11/16/13 82.5 6.30 6.50
HUM 131116C00085000 C 11/16/13 85.0 5.10 5.30
HUM 131116C00087500 C 11/16/13 87.5 4.00 4.20
HUM 131116C00090000 C 11/16/13 90.0 3.10 3.30
HUM 131116C00095000 C 11/16/13 95.0 1.75 1.95
HUM 131116C00100000 C 11/16/13 100.0 0.90 1.10
HUM 131116C00105000 C 11/16/13 105.0 0.35 0.70
HUM 131116C00110000 C 11/16/13 110.0 0.15 0.30
HUM 131116C00115000 C 11/16/13 115.0 0.05 0.20
HUM 131116P00035000 P 11/16/13 35.0 0.00 0.10
HUM 131116P00037500 P 11/16/13 37.5 0.00 0.10
HUM 131116P00040000 P 11/16/13 40.0 0.00 0.15
HUM 131116P00042500 P 11/16/13 42.5 0.05 0.20
HUM 131116P00045000 P 11/16/13 45.0 0.05 0.20
HUM 131116P00047500 P 11/16/13 47.5 0.05 0.25
HUM 131116P00050000 P 11/16/13 50.0 0.15 0.30
HUM 131116P00055000 P 11/16/13 55.0 0.35 0.50
HUM 131116P00057500 P 11/16/13 57.5 0.45 0.60
HUM 131116P00060000 P 11/16/13 60.0 0.60 0.75
HUM 131116P00062500 P 11/16/13 62.5 0.80 0.95
HUM 131116P00065000 P 11/16/13 65.0 1.00 1.20
HUM 131116P00067500 P 11/16/13 67.5 1.40 1.45
HUM 131116P00070000 P 11/16/13 70.0 1.80 1.95
HUM 131116P00072500 P 11/16/13 72.5 2.30 2.45
HUM 131116P00075000 P 11/16/13 75.0 2.95 3.10
HUM 131116P00077500 P 11/16/13 77.5 3.70 3.90
HUM 131116P00080000 P 11/16/13 80.0 4.60 4.80
HUM 131116P00082500 P 11/16/13 82.5 5.70 6.00
HUM 131116P00085000 P 11/16/13 85.0 7.00 7.20
HUM 131116P00087500 P 11/16/13 87.5 8.40 8.70
HUM 131116P00090000 P 11/16/13 90.0 10.00 10.30
HUM 131116P00095000 P 11/16/13 95.0 13.40 14.50
HUM 131116P00100000 P 11/16/13 100.0 17.70 18.50
HUM 131116P00105000 P 11/16/13 105.0 21.70 24.00
HUM 131116P00110000 P 11/16/13 110.0 26.90 29.00
HUM 131116P00115000 P 11/16/13 115.0 31.60 34.00
HUM 140118C00032500 C 01/18/14 32.5 50.40 51.50
HUM 140118C00035000 C 01/18/14 35.0 47.90 49.00
HUM 140118C00037500 C 01/18/14 37.5 45.40 46.50
HUM 140118C00040000 C 01/18/14 40.0 42.90 44.00
HUM 140118C00042500 C 01/18/14 42.5 40.10 41.60
HUM 140118C00045000 C 01/18/14 45.0 38.10 38.80
HUM 140118C00047500 C 01/18/14 47.5 35.90 36.40
HUM 140118C00050000 C 01/18/14 50.0 33.10 33.80
HUM 140118C00055000 C 01/18/14 55.0 28.20 29.00
HUM 140118C00057500 C 01/18/14 57.5 26.00 26.60
HUM 140118C00060000 C 01/18/14 60.0 24.00 24.40
HUM 140118C00062500 C 01/18/14 62.5 21.70 22.00
HUM 140118C00065000 C 01/18/14 65.0 19.60 19.90
HUM 140118C00067500 C 01/18/14 67.5 17.50 17.80
HUM 140118C00070000 C 01/18/14 70.0 15.50 15.90
HUM 140118C00072500 C 01/18/14 72.5 13.60 13.90
HUM 140118C00075000 C 01/18/14 75.0 11.90 12.20
HUM 140118C00077500 C 01/18/14 77.5 10.30 10.50
HUM 140118C00080000 C 01/18/14 80.0 8.70 9.00
HUM 140118C00082500 C 01/18/14 82.5 7.40 7.60
HUM 140118C00085000 C 01/18/14 85.0 6.20 6.30
HUM 140118C00087500 C 01/18/14 87.5 5.10 5.30
HUM 140118C00090000 C 01/18/14 90.0 4.10 4.30
HUM 140118C00095000 C 01/18/14 95.0 2.65 2.80
HUM 140118C00100000 C 01/18/14 100.0 1.60 1.75
HUM 140118C00105000 C 01/18/14 105.0 0.95 1.05
HUM 140118C00110000 C 01/18/14 110.0 0.50 0.60
HUM 140118C00115000 C 01/18/14 115.0 0.25 0.35
HUM 140118C00120000 C 01/18/14 120.0 0.10 0.20
HUM 140118C00125000 C 01/18/14 125.0 0.00 0.15
HUM 140118C00130000 C 01/18/14 130.0 0.00 0.15
HUM 140118P00032500 P 01/18/14 32.5 0.00 0.10
HUM 140118P00035000 P 01/18/14 35.0 0.05 0.15
HUM 140118P00037500 P 01/18/14 37.5 0.05 0.20
HUM 140118P00040000 P 01/18/14 40.0 0.10 0.20
HUM 140118P00042500 P 01/18/14 42.5 0.15 0.25
HUM 140118P00045000 P 01/18/14 45.0 0.20 0.35
HUM 140118P00047500 P 01/18/14 47.5 0.25 0.40
HUM 140118P00050000 P 01/18/14 50.0 0.35 0.50
HUM 140118P00055000 P 01/18/14 55.0 0.60 0.75
HUM 140118P00057500 P 01/18/14 57.5 0.80 0.95
HUM 140118P00060000 P 01/18/14 60.0 1.00 1.15
HUM 140118P00062500 P 01/18/14 62.5 1.30 1.45
HUM 140118P00065000 P 01/18/14 65.0 1.65 1.80
HUM 140118P00067500 P 01/18/14 67.5 2.10 2.20
HUM 140118P00070000 P 01/18/14 70.0 2.60 2.75
HUM 140118P00072500 P 01/18/14 72.5 3.20 3.40
HUM 140118P00075000 P 01/18/14 75.0 3.90 4.10
HUM 140118P00077500 P 01/18/14 77.5 4.80 5.00
HUM 140118P00080000 P 01/18/14 80.0 5.80 6.00
HUM 140118P00082500 P 01/18/14 82.5 6.90 7.10
HUM 140118P00085000 P 01/18/14 85.0 8.20 8.40
HUM 140118P00087500 P 01/18/14 87.5 9.60 9.90
HUM 140118P00090000 P 01/18/14 90.0 11.20 11.40
HUM 140118P00095000 P 01/18/14 95.0 14.60 15.00
HUM 140118P00100000 P 01/18/14 100.0 18.60 18.90
HUM 140118P00105000 P 01/18/14 105.0 22.90 23.30
HUM 140118P00110000 P 01/18/14 110.0 27.40 28.00
HUM 140118P00115000 P 01/18/14 115.0 31.90 33.10
HUM 140118P00120000 P 01/18/14 120.0 37.00 37.80
HUM 140118P00125000 P 01/18/14 125.0 41.60 43.10
HUM 140118P00130000 P 01/18/14 130.0 46.70 48.00
HUM 150117C00035000 C 01/17/15 35.0 46.80 48.90
HUM 150117C00037500 C 01/17/15 37.5 44.50 46.80
HUM 150117C00040000 C 01/17/15 40.0 41.70 44.30
HUM 150117C00042500 C 01/17/15 42.5 39.60 41.70
HUM 150117C00045000 C 01/17/15 45.0 37.30 39.40
HUM 150117C00047500 C 01/17/15 47.5 35.10 37.10
HUM 150117C00050000 C 01/17/15 50.0 33.10 34.90
HUM 150117C00055000 C 01/17/15 55.0 30.10 30.70
HUM 150117C00057500 C 01/17/15 57.5 28.10 28.60
HUM 150117C00060000 C 01/17/15 60.0 26.10 26.70
HUM 150117C00062500 C 01/17/15 62.5 24.30 24.80
HUM 150117C00065000 C 01/17/15 65.0 22.50 23.10
HUM 150117C00067500 C 01/17/15 67.5 20.80 21.30
HUM 150117C00070000 C 01/17/15 70.0 19.20 19.70
HUM 150117C00072500 C 01/17/15 72.5 17.70 18.10
HUM 150117C00075000 C 01/17/15 75.0 16.20 16.60
HUM 150117C00077500 C 01/17/15 77.5 14.90 15.30
HUM 150117C00080000 C 01/17/15 80.0 13.60 13.90
HUM 150117C00082500 C 01/17/15 82.5 12.30 12.70
HUM 150117C00085000 C 01/17/15 85.0 11.20 11.30
HUM 150117C00087500 C 01/17/15 87.5 10.10 10.50
HUM 150117C00090000 C 01/17/15 90.0 9.10 9.50
HUM 150117C00095000 C 01/17/15 95.0 7.40 7.70
HUM 150117C00100000 C 01/17/15 100.0 5.90 6.20
HUM 150117C00105000 C 01/17/15 105.0 4.60 4.90
HUM 150117C00110000 C 01/17/15 110.0 3.60 3.90
HUM 150117C00115000 C 01/17/15 115.0 2.80 3.10
HUM 150117C00120000 C 01/17/15 120.0 2.15 2.35
HUM 150117P00035000 P 01/17/15 35.0 0.55 0.75
HUM 150117P00037500 P 01/17/15 37.5 0.70 0.90
HUM 150117P00040000 P 01/17/15 40.0 0.90 1.05
HUM 150117P00042500 P 01/17/15 42.5 1.10 1.35
HUM 150117P00045000 P 01/17/15 45.0 1.40 1.55
HUM 150117P00047500 P 01/17/15 47.5 1.70 1.90
HUM 150117P00050000 P 01/17/15 50.0 2.05 2.30
HUM 150117P00055000 P 01/17/15 55.0 2.90 3.10
HUM 150117P00057500 P 01/17/15 57.5 3.40 3.70
HUM 150117P00060000 P 01/17/15 60.0 4.00 4.30
HUM 150117P00062500 P 01/17/15 62.5 4.70 4.90
HUM 150117P00065000 P 01/17/15 65.0 5.40 5.70
HUM 150117P00067500 P 01/17/15 67.5 6.30 6.50
HUM 150117P00070000 P 01/17/15 70.0 7.10 7.40
HUM 150117P00072500 P 01/17/15 72.5 8.00 8.30
HUM 150117P00075000 P 01/17/15 75.0 9.10 9.40
HUM 150117P00077500 P 01/17/15 77.5 10.20 10.50
HUM 150117P00080000 P 01/17/15 80.0 11.30 11.70
HUM 150117P00082500 P 01/17/15 82.5 12.60 12.90
HUM 150117P00085000 P 01/17/15 85.0 14.00 14.30
HUM 150117P00087500 P 01/17/15 87.5 15.40 15.70
HUM 150117P00090000 P 01/17/15 90.0 16.90 17.20
HUM 150117P00095000 P 01/17/15 95.0 20.10 20.40
HUM 150117P00100000 P 01/17/15 100.0 23.50 23.90
HUM 150117P00105000 P 01/17/15 105.0 27.20 27.60
HUM 150117P00110000 P 01/17/15 110.0 31.20 31.60
HUM 150117P00115000 P 01/17/15 115.0 35.10 35.80
HUM 150117P00120000 P 01/17/15 120.0 39.40 40.10