UnitedHealth Group Incorporated (UNH) Option Chain

UNH 
$121.81
*  
1.57
1.27%
Get UNH Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading UNH now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

UNH Options: Type:
Jul 15 | Aug 15 | Sep 15 | Dec 15 | Jan 16 | Jan 17 | Near Term | All

Option Chain for UnitedHealth Group Incorporated (UNH)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Jul 02, 2015 14.05 10.75 12.10 0 25 UNH 110 Jul 02, 2015 0.15 0.20 0 37
Jul 02, 2015 9.80 11.10 0 UNH 111 Jul 02, 2015 0.04 0.31 0 42
Jul 02, 2015 8.50 10.10 0 UNH 112 Jul 02, 2015 0.24 0.31 0 103
Jul 02, 2015 6.25 7.90 9.10 0 1 UNH 113 Jul 02, 2015 0.35 0.31 0 68
Jul 02, 2015 6.90 8.10 0 UNH 114 Jul 02, 2015 0.02 -0.03 0.02 2 315
Jul 02, 2015 5.17 5.95 6.95 0 14 UNH 115 Jul 02, 2015 0.28 0.27 0 458
Jul 02, 2015 5.15 4.95 6.10 0 15 UNH 116 Jul 02, 2015 0.22 0.31 0 1556
Jul 02, 2015 5.40 3.95 5.10 0 56 UNH 117 Jul 02, 2015 0.18 0.31 0 319
Jul 02, 2015 3.24 -0.67 2.98 3.90 17 450 UNH 118 Jul 02, 2015 0.10 -0.06 0.15 5 181
Jul 02, 2015 3.90 2.00 2.88 0 80 UNH 119 Jul 02, 2015 0.03 -0.03 0.15 2 479
Jul 02, 2015 1.35 -1.87 1.47 1.85 20 728 UNH 120 Jul 02, 2015 0.05 -0.01 0.12 25 553
Jul 02, 2015 0.73 -1.45 0.48 0.94 34 194 UNH 121 Jul 02, 2015 0.18 -0.04 0.09 47 442
Jul 02, 2015 0.04 -1.50 0.07 69 451 UNH 122 Jul 02, 2015 0.40 0.11 0.07 0.50 242 772
Jul 02, 2015 0.06 -0.79 0.13 377 623 UNH 123 Jul 02, 2015 1.56 0.79 1.07 2.05 20 60
Jul 02, 2015 0.04 -0.31 0.05 47 293 UNH 124 Jul 02, 2015 1.44 -1.20 2.14 3.05 10 19
Jul 02, 2015 0.22 0.10 0.21 5 269 UNH 125 Jul 02, 2015 1.68 -2.66 3.10 4.05 10 20
Jul 02, 2015 0.02 -0.44 0.05 4 81 UNH 126 Jul 02, 2015 3.85 0.09 3.90 5.05 2 2
Jul 02, 2015 0.02 -0.24 0.21 20 126 UNH 127 Jul 02, 2015 4.75 3.55 6.05 0 137
Jul 02, 2015 0.16 0.30 0 29 UNH 128 Jul 02, 2015 4.50 7.10 0
Jul 02, 2015 0.23 0.22 0 16 UNH 129 Jul 02, 2015 5.50 8.10 0
Jul 02, 2015 0.02 -0.33 0.31 5 10 UNH 130 Jul 02, 2015 8.30 2.15 8.10 9.05 5 5
Jul 02, 2015 0.30 0.31 0 2 UNH 131 Jul 02, 2015 7.50 10.15 0
Jul 02, 2015 0.25 0.31 0 12 UNH 132 Jul 02, 2015 8.50 11.30 0
Jul 02, 2015 0.31 0 UNH 133 Jul 02, 2015 9.45 12.15 0
Jul 10, 2015 10.00 10.95 12.55 0 6 UNH 110 Jul 10, 2015 0.05 0.03 0.07 1 96
Jul 10, 2015 9.95 11.50 0 UNH 111 Jul 10, 2015 0.20 0.15 0 1384
Jul 10, 2015 6.86 8.90 10.10 0 1 UNH 112 Jul 10, 2015 0.29 0.38 0 107
Jul 10, 2015 8.60 -1.50 8.05 9.05 4 26 UNH 113 Jul 10, 2015 0.11 0.39 0 134
Jul 10, 2015 7.10 8.35 0 UNH 114 Jul 10, 2015 0.32 0.31 0 119
Jul 10, 2015 5.59 6.20 7.45 0 1 UNH 115 Jul 10, 2015 0.22 -0.05 0.16 0.29 29 126
Jul 10, 2015 2.96 5.30 6.45 0 2 UNH 116 Jul 10, 2015 0.28 -0.06 0.22 0.31 30 99
Jul 10, 2015 4.72 4.55 5.25 0 26 UNH 117 Jul 10, 2015 0.39 0.08 0.31 0.40 37 82
Jul 10, 2015 4.99 3.80 4.65 0 44 UNH 118 Jul 10, 2015 0.60 -0.05 0.46 0.56 276 103
Jul 10, 2015 3.46 -0.49 2.90 3.60 15 89 UNH 119 Jul 10, 2015 0.78 0.25 0.65 0.77 75 121
Jul 10, 2015 2.49 -1.27 2.67 2.85 25 55 UNH 120 Jul 10, 2015 1.10 0.35 0.91 1.01 243 72
Jul 10, 2015 1.84 -1.45 2.03 2.20 33 762 UNH 121 Jul 10, 2015 1.39 0.29 1.24 1.39 59 69
Jul 10, 2015 1.46 -1.07 1.47 1.61 40 102 UNH 122 Jul 10, 2015 1.56 0.21 1.69 1.81 34 174
Jul 10, 2015 1.11 -0.88 1.03 1.12 16 146 UNH 123 Jul 10, 2015 2.21 0.42 2.20 2.41 15 39
Jul 10, 2015 0.71 -0.71 0.68 0.77 111 78 UNH 124 Jul 10, 2015 2.36 -0.61 2.83 3.50 10 15
Jul 10, 2015 0.40 -0.67 0.41 0.51 93 570 UNH 125 Jul 10, 2015 3.60 4.40 0
Jul 10, 2015 0.24 -0.53 0.25 0.33 17 360 UNH 126 Jul 10, 2015 4.00 5.30 0
Jul 10, 2015 0.17 -0.33 0.14 0.21 7 551 UNH 127 Jul 10, 2015 4.45 6.20 0
Jul 10, 2015 0.40 0.06 0.13 0 33 UNH 128 Jul 10, 2015 6.55 5.45 7.10 0 198
Jul 10, 2015 0.09 -0.20 0.03 0.13 10 12 UNH 129 Jul 10, 2015 6.45 8.10 0
Jul 10, 2015 0.23 0.02 0.25 0 370 UNH 130 Jul 10, 2015 6.50 9.10 0
Jul 10, 2015 0.23 0.39 0 72 UNH 131 Jul 10, 2015 7.50 10.00 0
Jul 10, 2015 0.18 0.38 0 15 UNH 132 Jul 10, 2015 8.60 11.20 0
Jul 10, 2015 0.11 0.36 0 7 UNH 133 Jul 10, 2015 9.45 12.35 0
Jul 17, 2015 11.60 -0.20 11.40 12.30 15 121 UNH 110 Jul 17, 2015 0.23 -0.03 0.20 0.41 1 1379
Jul 17, 2015 10.06 10.35 11.95 0 9 UNH 111 Jul 17, 2015 0.36 -0.07 0.33 0.39 35 20

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.