Bulletin
Investor Alert

New York Markets Open in:

Centene Corp.

NYS: CNC

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Dec 3, 2020, 6:05 p.m.

CNC
/zigman2/quotes/208900023/composite

$

63.64

Change

-0.04 -0.06%

Volume

Volume 106,941

Quotes are delayed by 20 min

/zigman2/quotes/208900023/composite

Previous close

$ 63.84

$ 63.68

Change

-0.16 -0.25%

Day low

Day high

$62.93

$64.30

Open

52 week low

52 week high

$43.96

$74.70

Open

OPTION CHAIN FOR CENTENE CORP.

In-the-money

December, 2020 Options

Hide
CALLS PUTS
Expires December 4, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 32.80 35.05 30.00 quote 0.00 0.00 0.00 0.00 0.48
quote 0.00 0.00 0.00 26.65 30.35 35.00 quote 0.00 0.00 0.00 0.00 0.91
quote 0.00 0.00 0.00 21.70 25.45 40.00 quote 0.16 0.00 0.00 0.00 0.91 1.00
quote 0.00 0.00 0.00 17.05 20.35 45.00 quote 0.53 0.00 0.00 0.00 0.14 1,500
quote 0.00 0.00 0.00 11.60 15.45 50.00 quote 0.20 0.00 0.00 0.00 0.48 9.00
quote 16.25 0.00 0.00 10.50 13.10 1.00 52.00 quote 0.02 0.00 0.00 0.00 0.48 1.00
quote 0.00 0.00 0.00 8.80 12.40 53.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 8.40 11.70 53.50 quote 0.01 -0.04 2.00 0.01 0.20 55.00
quote 0.00 0.00 0.00 7.85 11.25 54.00 quote 0.00 0.00 0.00 0.00 0.25
quote 5.85 0.00 0.00 7.00 9.45 10.00 55.00 quote 0.05 0.00 0.00 0.00 0.13 169.00
quote 0.00 0.00 0.00 6.10 9.20 56.00 quote 0.06 0.00 0.00 0.00 0.48 1.00
quote 0.00 0.00 0.00 6.20 8.70 56.50 quote 0.09 0.04 1.00 0.00 0.48 2.00
quote 0.00 0.00 0.00 5.45 8.10 57.00 quote 0.12 0.00 0.00 0.00 1.34 5.00
quote 0.00 0.00 0.00 5.05 7.45 57.50 quote 0.24 0.00 0.00 0.00 2.15 11.00
quote 0.00 0.00 0.00 5.05 5.95 58.00 quote 0.05 -0.25 1.00 0.00 2.15 1.00
quote 3.02 0.00 3.00 3.45 6.20 3.00 59.00 quote 0.05 -0.25 1.00 0.00 0.94 47.00
quote 3.30 0.00 0.00 3.10 5.20 2.00 60.00 quote 0.30 -0.08 26.00 0.00 2.19 48.00
quote 0.00 0.00 0.00 1.25 4.15 60.50 quote 0.05 -0.15 4.00 0.00 0.10 50.00
quote 2.76 0.00 2.00 0.98 3.45 1.00 61.00 quote 0.17 -0.58 9.00 0.01 0.11 61.00
quote 2.45 0.19 451.00 1.23 2.89 452.00 61.50 quote 0.16 -0.11 20.00 0.01 0.64 85.00
quote 2.04 0.78 10.00 0.33 2.26 19.00 62.00 quote 0.07 -0.17 6.00 0.06 1.31 162.00
quote 1.02 -0.68 1.00 0.24 1.96 32.00 62.50 quote 0.40 0.10 5.00 0.06 0.79 66.00
quote 1.67 1.21 1.00 0.16 1.36 6.00 63.00 quote 0.26 -0.15 4.00 0.11 0.94 93.00
quote 0.69 -0.23 13.00 0.37 0.65 36.00 63.50 quote 0.48 -0.11 2.00 0.18 0.52 47.00
63.68 Current price as of 12/03/2020 07:00:00 PM
quote 0.52 -0.11 13.00 0.22 0.52 68.00 64.00 quote 0.70 -0.17 2.00 0.44 0.74 13.00
quote 0.15 -0.21 23.00 0.04 0.65 125.00 64.50 quote 1.19 -0.12 3.00 0.11 1.32 25.00
quote 0.15 -0.30 6.00 0.05 0.11 149.00 65.00 quote 1.42 -0.91 10.00 0.17 1.94 448.00
quote 0.30 0.10 20.00 0.00 0.12 29.00 65.50 quote 0.00 0.00 0.00 0.20 2.70
quote 0.05 -0.06 1.00 0.00 0.44 143.00 66.00 quote 1.84 -1.24 19.00 2.16 3.20 22.00
quote 0.00 0.00 0.00 0.00 0.29 66.50 quote 0.00 0.00 0.00 1.72 3.65
quote 0.20 0.02 1.00 0.00 0.40 30.00 67.00 quote 3.43 0.00 0.00 2.54 4.10 13.00
quote 0.05 -0.34 2.00 0.00 0.75 5.00 67.50 quote 2.53 0.00 0.00 2.89 4.65 61.00
quote 0.08 -0.10 2.00 0.00 0.16 25.00 68.00 quote 0.00 0.00 0.00 2.96 5.40
quote 0.45 0.00 0.00 0.00 2.13 2.00 68.50 quote 0.00 0.00 0.00 4.00 5.80
quote 0.19 0.00 0.00 0.00 1.01 3.00 69.00 quote 0.00 0.00 0.00 3.75 6.95
quote 0.00 0.00 0.00 0.00 2.13 69.50 quote 0.00 0.00 0.00 4.25 6.70
quote 0.35 0.30 1.00 0.00 0.85 11.00 70.00 quote 0.00 0.00 0.00 4.70 8.10
quote 0.00 0.00 0.00 0.00 2.13 70.50 quote 0.00 0.00 0.00 5.30 8.05
quote 2.49 0.00 0.00 0.00 2.13 50.00 71.00 quote 8.07 6.17 1.00 6.40 8.85 1.00
quote 3.25 0.00 0.00 0.00 2.13 50.00 71.50 quote 0.00 0.00 0.00 6.05 9.65
quote 0.15 0.00 0.00 0.00 2.13 54.00 72.00 quote 8.25 -0.95 1.00 6.95 9.90 1.00
quote 0.00 0.00 0.00 0.00 2.13 72.50 quote 0.00 0.00 0.00 7.15 10.80
quote 1.72 0.00 0.00 0.00 2.13 1.00 73.00 quote 0.00 0.00 0.00 7.65 11.20
quote 0.14 0.00 0.00 0.00 2.13 2.00 74.00 quote 0.00 0.00 0.00 8.50 12.45
quote 0.11 0.00 0.00 0.00 2.13 73.00 75.00 quote 6.27 0.00 0.00 10.55 12.60 2.00
quote 0.00 0.00 0.00 0.00 2.13 76.00 quote 0.00 0.00 0.00 10.55 14.35
quote 0.00 0.00 0.00 0.00 2.13 77.00 quote 0.00 0.00 0.00 11.70 15.05
quote 0.46 0.00 0.00 0.00 2.13 1.00 77.50 quote 0.00 0.00 0.00 12.00 15.95
quote 0.10 0.00 0.00 0.00 2.13 1.00 80.00 quote 10.77 0.00 0.00 14.70 17.95
quote 0.00 0.00 0.00 0.00 2.13 85.00 quote 0.00 0.00 0.00 19.65 23.20
quote 0.03 0.00 0.00 0.00 2.13 4.00 90.00 quote 0.00 0.00 0.00 24.60 28.25
quote 0.00 0.00 0.00 0.00 2.13 95.00 quote 0.00 0.00 0.00 29.80 33.05
quote 0.00 0.00 0.00 0.00 2.13 100.00 quote 0.00 0.00 0.00 34.60 38.40
quote 0.00 0.00 0.00 0.00 2.13 105.00 quote 0.00 0.00 0.00 39.45 43.45
CALLS PUTS
Expires December 11, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 28.20 28.95 35.00 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 23.20 24.00 40.00 quote 0.02 0.00 0.00 0.00 0.16 12.00
quote 0.00 0.00 0.00 18.25 18.95 45.00 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 13.35 13.90 50.00 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 11.15 12.15 52.00 quote 0.01 -0.05 100.00 0.00 0.21 105.00
quote 0.00 0.00 0.00 10.15 10.90 53.00 quote 0.09 0.00 0.00 0.00 0.25 13.00
quote 0.00 0.00 0.00 9.80 10.45 53.50 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 9.15 9.90 54.00 quote 0.00 0.00 0.00 0.00 0.26
quote 0.00 0.00 0.00 8.35 9.00 55.00 quote 0.50 0.00 0.00 0.00 0.29 5.00
quote 0.00 0.00 0.00 7.70 8.80 55.50 quote 0.00 0.00 0.00 0.00 0.31
quote 0.00 0.00 0.00 7.25 8.30 56.00 quote 0.20 0.00 3.00 0.00 0.32 3.00
quote 0.00 0.00 0.00 6.75 7.45 56.50 quote 0.00 0.00 0.00 0.00 0.34
quote 0.00 0.00 0.00 6.20 6.95 57.00 quote 0.09 -0.12 100.00 0.02 0.35 108.00
quote 0.00 0.00 0.00 5.70 6.55 57.50 quote 0.00 0.00 0.00 0.04 0.26
quote 0.00 0.00 0.00 5.35 6.15 58.00 quote 0.00 0.00 0.00 0.03 0.40
quote 0.00 0.00 0.00 4.75 5.75 58.50 quote 0.32 0.00 2.00 0.06 0.45 2.00
quote 3.81 0.00 0.00 4.55 5.10 25.00 59.00 quote 0.20 -0.10 6.00 0.04 0.30 43.00
quote 0.00 0.00 0.00 3.85 4.60 59.50 quote 0.67 0.00 1.00 0.20 0.46 1.00
quote 0.00 0.00 0.00 3.40 4.55 60.00 quote 0.29 -0.15 1.00 0.23 0.54 1,434
quote 4.14 0.00 0.00 3.25 3.75 30.00 60.50 quote 0.64 -0.30 2.00 0.27 0.47 620.00
quote 3.34 0.14 2.00 2.76 3.55 43.00 61.00 quote 0.49 -0.12 1.00 0.38 0.63 1,255
quote 2.94 0.18 2.00 2.34 2.94 5.00 61.50 quote 0.52 -0.06 6.00 0.46 0.61 231.00
quote 2.60 -0.32 11.00 2.17 2.69 141.00 62.00 quote 0.62 -0.14 8.00 0.60 0.96 1,563
quote 1.67 -0.57 2.00 1.86 2.06 23.00 62.50 quote 0.80 -0.11 2.00 0.75 1.29 46.00
quote 1.55 0.16 4.00 1.56 2.20 7.00 63.00 quote 0.90 0.06 3.00 0.93 1.48 14.00
quote 1.55 0.48 7.00 1.26 1.78 9.00 63.50 quote 1.03 -0.19 1.00 1.07 1.30 45.00
63.68 Current price as of 12/03/2020 07:00:00 PM
quote 1.05 -0.25 3.00 1.01 1.51 49.00 64.00 quote 1.46 -1.48 2.00 1.38 1.99 9.00
quote 1.07 0.22 2.00 0.80 1.13 12.00 64.50 quote 1.67 -0.30 2.00 1.57 1.83 57.00
quote 0.92 -0.10 36.00 0.62 0.79 610.00 65.00 quote 1.90 -0.15 40.00 1.96 2.64 225.00
quote 0.72 -0.04 100.00 0.48 0.63 35.00 65.50 quote 2.06 -2.09 1.00 2.09 2.94 4.00
quote 0.58 -0.71 6.00 0.37 0.56 99.00 66.00 quote 3.28 -0.42 1.00 2.48 3.10 127.00
quote 0.56 -0.29 1.00 0.28 0.48 2.00 66.50 quote 0.00 0.00 0.00 2.92 3.50
quote 0.37 -0.29 1.00 0.18 0.52 2.00 67.00 quote 1.80 0.00 0.00 3.40 4.05 15.00
quote 0.25 -0.02 25.00 0.11 0.45 33.00 67.50 quote 2.85 0.00 0.00 3.90 4.50 84.00
quote 0.58 0.00 0.00 0.08 0.32 9.00 68.00 quote 0.00 0.00 0.00 4.35 5.00
quote 0.13 0.00 9.00 0.00 0.21 28.00 69.00 quote 0.00 0.00 0.00 5.15 5.90
quote 0.07 -0.05 4.00 0.00 0.20 9.00 70.00 quote 3.79 0.00 0.00 6.00 6.90 3.00
quote 0.20 0.00 0.00 0.00 0.19 171.00 71.00 quote 0.00 0.00 0.00 7.10 7.85
quote 1.80 0.00 0.00 0.00 0.18 1.00 72.00 quote 0.00 0.00 0.00 8.10 8.80
quote 0.00 0.00 0.00 0.00 0.18 72.50 quote 0.00 0.00 0.00 8.70 9.30
quote 0.00 0.00 0.00 0.00 0.17 74.00 quote 0.00 0.00 0.00 10.00 10.80
quote 0.10 0.00 0.00 0.00 0.17 24.00 75.00 quote 0.00 0.00 0.00 11.15 11.70
quote 0.00 0.00 0.00 0.00 0.17 76.00 quote 0.00 0.00 0.00 12.20 12.80
quote 0.00 0.00 0.00 0.00 0.17 77.00 quote 0.00 0.00 0.00 12.95 13.80
quote 0.00 0.00 0.00 0.00 0.17 77.50 quote 0.00 0.00 0.00 13.65 14.30
quote 0.00 0.00 0.00 0.00 0.16 80.00 quote 0.00 0.00 0.00 16.15 16.80
quote 0.00 0.00 0.00 0.00 0.16 85.00 quote 0.00 0.00 0.00 20.90 21.80
quote 0.00 0.00 0.00 0.00 0.16 90.00 quote 0.00 0.00 0.00 25.95 26.80
quote 0.00 0.00 0.00 0.00 0.16 95.00 quote 0.00 0.00 0.00 30.95 31.80
quote 0.00 0.00 0.00 0.00 0.16 100.00 quote 0.00 0.00 0.00 35.95 36.80
quote 0.00 0.00 0.00 0.00 0.16 105.00 quote 0.00 0.00 0.00 40.95 41.80
CALLS PUTS
Expires December 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 35.70 36.50 27.50 quote 0.00 0.00 0.00 0.00 0.16
quote 35.07 0.00 0.00 33.20 34.00 51.00 30.00 quote 0.18 0.00 0.00 0.00 0.16 74.00
quote 0.00 0.00 0.00 30.70 31.50 32.50 quote 0.33 0.00 0.00 0.00 0.16 1.00
quote 0.00 0.00 0.00 28.20 29.00 35.00 quote 0.14 0.00 0.00 0.00 0.16 19.00
quote 0.00 0.00 0.00 25.75 26.50 37.50 quote 0.05 0.00 0.00 0.00 0.16 22.00
quote 28.00 0.00 0.00 23.25 24.00 6.00 40.00 quote 0.11 0.00 0.00 0.00 0.16 155.00
quote 20.53 0.00 0.00 20.70 21.60 41.00 42.50 quote 0.01 -0.04 1.00 0.00 0.17 1,247
quote 18.00 0.00 0.00 18.15 18.95 2.00 45.00 quote 0.27 0.00 0.00 0.00 0.15 648.00
quote 0.00 0.00 0.00 15.60 16.55 47.50 quote 0.05 -0.09 2.00 0.00 0.13 105.00
quote 7.16 0.00 0.00 13.20 14.25 11.00 50.00 quote 0.10 -0.13 1.00 0.01 0.31 178.00
quote 13.70 0.00 0.00 10.65 11.55 81.00 52.50 quote 0.10 -0.17 1.00 0.10 0.38 397.00
quote 0.00 0.00 0.00 10.15 11.05 53.00 quote 0.31 0.00 0.00 0.08 0.26 1.00
quote 0.00 0.00 0.00 9.40 10.05 54.00 quote 0.30 0.00 5.00 0.01 0.26 5.00
quote 9.60 0.00 0.00 8.45 9.10 673.00 55.00 quote 0.26 -0.14 4.00 0.09 0.26 1,687
quote 0.00 0.00 0.00 7.25 8.20 56.00 quote 0.43 0.00 34.00 0.01 0.37 36.00
quote 0.00 0.00 0.00 6.60 7.25 57.00 quote 0.67 0.07 2.00 0.20 0.56 12.00
quote 5.71 0.00 0.00 5.85 6.70 555.00 57.50 quote 0.35 -0.04 9.00 0.16 0.48 3,554
quote 0.00 0.00 0.00 5.70 6.35 58.00 quote 0.50 0.06 1.00 0.11 0.72 3.00
quote 0.00 0.00 0.00 5.25 5.90 58.50 quote 0.00 0.00 0.00 0.14 0.78
quote 0.00 0.00 0.00 4.55 5.55 59.00 quote 0.60 -0.43 11.00 0.40 0.78 36.00
quote 0.00 0.00 0.00 4.20 5.20 59.50 quote 0.67 -0.43 15.00 0.27 0.96 23.00
quote 4.80 1.75 3.00 4.20 4.95 491.00 60.00 quote 0.74 -0.01 3.00 0.49 0.94 1,214
quote 0.00 0.00 0.00 3.35 4.35 60.50 quote 0.92 -0.38 2.00 0.44 1.09 18.00
quote 3.85 -0.05 1.00 3.30 4.10 1.00 61.00 quote 0.90 -0.02 14.00 0.58 1.19 33.00
quote 2.63 0.00 0.00 2.96 3.65 2.00 61.50 quote 1.05 -0.58 6.00 0.94 1.47 18.00
quote 3.30 1.30 1.00 2.67 3.35 23.00 62.00 quote 1.12 -1.04 1.00 1.09 1.49 18.00
quote 2.90 0.38 6.00 1.97 2.87 10,668 62.50 quote 1.47 -0.03 3.00 1.35 1.71 1,063
quote 2.38 0.02 2.00 1.99 2.55 142.00 63.00 quote 1.45 -0.25 2.00 1.28 2.03 9.00
quote 2.23 0.12 5.00 1.77 2.27 51.00 63.50 quote 1.86 -0.16 1.00 1.78 2.18 57.00
63.68 Current price as of 12/03/2020 07:00:00 PM
quote 1.80 -0.20 14.00 1.56 2.02 185.00 64.00 quote 2.26 -0.14 1.00 1.71 2.53 55.00
quote 1.74 0.18 1.00 1.35 1.79 94.00 64.50 quote 3.40 0.00 0.00 1.97 2.77 81.00
quote 1.30 -0.27 22.00 1.30 1.62 1,221 65.00 quote 2.60 -0.04 2.00 2.48 2.97 1,067
quote 0.00 0.00 0.00 0.94 1.34 65.50 quote 2.97 0.00 1.00 2.67 3.30 1.00
quote 0.87 -0.21 500.00 0.67 1.33 33.00 66.00 quote 2.86 -1.64 15.00 3.00 3.80 4.00
quote 0.75 -0.40 20.00 0.32 1.06 1.00 66.50 quote 0.00 0.00 0.00 3.15 4.15
quote 0.75 -0.10 2.00 0.24 0.93 11.00 67.00 quote 0.00 0.00 0.00 3.70 4.50
quote 0.70 0.20 5.00 0.12 0.70 1,573 67.50 quote 5.62 0.77 1.00 4.15 4.80 749.00
quote 0.45 0.00 40.00 0.07 0.70 40.00 68.00 quote 0.00 0.00 0.00 4.45 5.40
quote 0.00 0.00 0.00 0.09 0.50 68.50 quote 0.00 0.00 0.00 4.65 5.70
quote 0.00 0.00 0.00 0.08 0.56 69.00 quote 0.00 0.00 0.00 5.35 6.25
quote 0.28 -0.07 12.00 0.09 0.29 15,914 70.00 quote 7.07 1.07 1.00 6.15 7.10 295.00
quote 0.52 0.00 0.00 0.01 0.30 1.00 71.00 quote 0.00 0.00 0.00 7.05 8.00
quote 0.00 0.00 0.00 0.00 0.25 72.00 quote 0.00 0.00 0.00 7.95 8.85
quote 0.16 0.01 125.00 0.01 0.25 340.00 72.50 quote 5.35 0.00 0.00 8.55 9.45 31.00
quote 0.10 -0.03 5.00 0.00 0.19 669.00 75.00 quote 7.04 0.00 0.00 10.95 11.85 26.00
quote 0.13 0.00 0.00 0.00 0.18 351.00 77.50 quote 15.50 0.00 0.00 13.45 14.30 135.00
quote 0.10 -0.01 1.00 0.00 0.17 235.00 80.00 quote 25.58 0.00 0.00 15.95 16.80 3.00
quote 0.07 -0.24 1.00 0.00 0.17 489.00 85.00 quote 0.00 0.00 0.00 20.95 21.80
quote 0.02 0.00 18.00 0.00 0.16 171.00 90.00 quote 0.00 0.00 0.00 25.95 26.80
quote 0.27 0.00 0.00 0.00 0.16 33.00 95.00 quote 0.00 0.00 0.00 30.95 31.75
quote 0.05 0.00 0.00 0.00 0.16 47.00 100.00 quote 0.00 0.00 0.00 35.95 36.80
quote 0.14 0.00 0.00 0.00 0.16 12.00 105.00 quote 0.00 0.00 0.00 40.95 41.80
quote 0.00 0.00 0.00 132.80 137.00 200.00 quote 0.12 0.00 0.00 0.00 0.26 158.00
quote 143.00 0.00 0.00 122.75 126.95 141.00 210.00 quote 1.80 0.00 0.00 0.00 0.52 50.00
quote 102.00 0.00 0.00 112.75 116.95 1.00 220.00 quote 11.40 0.00 0.00 0.00 0.52 20.00
quote 0.00 0.00 0.00 102.80 106.95 230.00 quote 3.00 0.00 0.00 0.00 0.40 3.00
quote 0.00 0.00 0.00 93.20 97.00 240.00 quote 19.30 0.00 0.00 0.00 0.53 53.00
quote 102.60 0.00 0.00 83.25 87.00 36.00 250.00 quote 5.00 0.00 0.00 0.00 0.53 650.00
quote 66.80 0.00 0.00 72.75 77.00 1.00 260.00 quote 23.00 0.00 0.00 0.00 0.63 69.00
quote 0.00 0.00 0.00 62.80 67.00 270.00 quote 0.00 0.00 0.00 0.00 0.85 73.00
quote 57.50 0.00 0.00 53.25 57.15 51.00 280.00 quote 5.43 0.00 0.00 0.00 1.18 26.00
quote 68.40 0.00 0.00 43.25 47.35 23.00 290.00 quote 20.90 0.00 0.00 0.00 1.46 44.00
quote 75.90 0.00 0.00 33.30 37.50 28.00 300.00 quote 10.80 0.00 0.00 0.00 1.75 26.00
quote 27.00 0.00 0.00 23.85 27.90 227.00 310.00 quote 30.40 0.00 0.00 0.00 2.30 25.00
quote 0.00 0.00 0.00 14.80 18.95 2.00 320.00 quote 18.00 0.00 0.00 0.30 3.30 55.00
quote 16.40 0.00 0.00 7.80 11.45 38.00 330.00 quote 37.00 0.00 0.00 2.20 6.55 272.00
quote 25.00 0.00 0.00 2.30 6.25 21.00 340.00 quote 36.00 0.00 0.00 7.00 11.70 312.00
quote 19.10 0.00 0.00 0.00 2.89 5.00 350.00 quote 36.60 0.00 0.00 14.50 18.35 1.00
quote 0.00 0.00 0.00 0.00 1.59 1.00 360.00 quote 63.00 0.00 0.00 23.50 28.00 11.00
CALLS PUTS
Expires December 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 28.25 29.05 35.00 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 23.20 24.05 40.00 quote 0.00 0.00 0.00 0.00 0.17
quote 0.00 0.00 0.00 18.15 19.10 45.00 quote 0.00 0.00 0.00 0.00 0.24
quote 0.00 0.00 0.00 13.15 14.20 50.00 quote 0.24 0.00 0.00 0.02 0.15 3.00
quote 0.00 0.00 0.00 8.30 9.25 55.00 quote 0.00 0.00 0.00 0.12 0.50
quote 0.00 0.00 0.00 6.90 7.65 57.00 quote 0.48 0.08 15.00 0.35 0.77 4.00
quote 0.00 0.00 0.00 5.55 6.80 58.00 quote 0.00 0.00 0.00 0.45 0.88
quote 5.90 0.00 1.00 5.00 5.60 7.00 59.00 quote 0.73 -0.05 15.00 0.64 0.84 1,602
quote 0.00 0.00 0.00 4.40 5.15 59.50 quote 0.00 0.00 0.00 0.69 1.17
quote 4.70 0.00 0.00 3.90 4.75 2.00 60.00 quote 0.85 -0.66 1.00 0.76 1.13 6.00
quote 0.00 0.00 0.00 4.00 4.40 60.50 quote 0.00 0.00 0.00 0.91 1.35
quote 0.00 0.00 0.00 3.55 4.15 61.00 quote 1.15 -0.26 3.00 1.05 1.47 2.00
quote 0.00 0.00 0.00 2.84 3.70 61.50 quote 1.17 -1.08 1.00 1.20 1.68 2.00
quote 2.52 -1.30 1.00 2.94 3.35 3.00 62.00 quote 1.51 -0.67 85.00 1.39 1.80 1,585
quote 2.35 0.00 0.00 2.60 3.00 21.00 62.50 quote 0.00 0.00 0.00 1.36 2.06
quote 2.42 -0.09 173.00 2.30 2.91 13.00 63.00 quote 1.95 0.00 2.00 1.76 2.26 2.00
quote 2.52 0.18 1.00 1.99 2.65 2.00 63.50 quote 0.00 0.00 0.00 1.96 2.58
63.68 Current price as of 12/03/2020 07:00:00 PM
quote 2.15 -0.29 5.00 1.91 2.31 69.00 64.00 quote 0.00 0.00 0.00 2.24 2.73
quote 2.03 -3.62 4.00 1.56 2.14 5.00 64.50 quote 3.34 0.00 1.00 2.47 2.92 1.00
quote 2.00 -0.06 1.00 1.29 1.94 2.00 65.00 quote 1.90 0.00 0.00 2.75 3.15 1.00
quote 2.07 0.00 0.00 1.14 1.71 1.00 65.50 quote 0.00 0.00 0.00 3.00 3.70
quote 0.00 0.00 0.00 0.94 1.54 66.00 quote 0.00 0.00 0.00 3.45 3.95
quote 1.37 0.00 2.00 0.85 1.36 2.00 66.50 quote 4.64 0.00 1.00 3.65 4.20 1.00
quote 1.30 0.00 0.00 0.67 1.22 2.00 67.00 quote 2.55 0.00 0.00 3.85 4.60 5.00
quote 1.10 0.00 0.00 0.60 1.07 1.00 67.50 quote 0.00 0.00 0.00 4.35 4.95
quote 0.72 -0.34 2.00 0.48 1.00 62.00 68.00 quote 0.00 0.00 0.00 4.70 5.40
quote 0.90 0.00 0.00 0.22 0.85 1.00 68.50 quote 0.00 0.00 0.00 4.75 5.90
quote 0.54 -2.72 20.00 0.19 0.76 21.00 69.00 quote 0.00 0.00 0.00 5.45 6.40
quote 3.85 0.00 0.00 0.12 0.66 6.00 69.50 quote 0.00 0.00 0.00 5.70 6.65
quote 0.65 0.00 0.00 0.06 0.60 14.00 70.00 quote 4.25 0.00 0.00 6.15 7.30 5.00
quote 3.70 0.00 0.00 0.05 0.55 6.00 70.50 quote 4.48 0.00 0.00 6.85 7.70 1.00
quote 0.52 0.00 0.00 0.07 0.46 1.00 71.00 quote 0.00 0.00 0.00 7.20 8.20
quote 0.00 0.00 0.00 0.05 0.39 72.00 quote 0.00 0.00 0.00 8.15 9.05
quote 1.82 0.00 0.00 0.02 0.34 2.00 72.50 quote 0.00 0.00 0.00 8.50 9.50
quote 0.00 0.00 0.00 0.00 0.25 74.00 quote 0.00 0.00 0.00 10.20 10.95
quote 0.00 0.00 0.00 0.00 0.24 75.00 quote 0.00 0.00 0.00 11.10 11.90
quote 0.00 0.00 0.00 0.00 0.21 76.00 quote 0.00 0.00 0.00 12.05 12.85
quote 0.00 0.00 0.00 0.00 0.20 77.00 quote 0.00 0.00 0.00 13.00 13.85
quote 0.00 0.00 0.00 0.00 0.20 77.50 quote 0.00 0.00 0.00 13.50 14.35
quote 0.00 0.00 0.00 0.00 0.18 80.00 quote 0.00 0.00 0.00 16.15 16.80
quote 0.00 0.00 0.00 0.00 0.17 85.00 quote 0.00 0.00 0.00 21.00 21.80
quote 0.00 0.00 0.00 0.00 0.17 90.00 quote 0.00 0.00 0.00 25.95 26.80
quote 0.00 0.00 0.00 0.00 0.16 95.00 quote 0.00 0.00 0.00 30.95 31.80
quote 0.00 0.00 0.00 0.00 0.16 100.00 quote 0.00 0.00 0.00 35.95 36.80
quote 0.00 0.00 0.00 0.00 0.16 105.00 quote 0.00 0.00 0.00 40.95 41.80
CALLS PUTS
Expires December 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 18.10 19.15 45.00 quote 0.00 0.00 0.00 0.00 0.33
quote 0.00 0.00 0.00 13.30 14.30 50.00 quote 0.26 0.01 5.00 0.03 0.46 3.00
quote 0.00 0.00 0.00 8.40 9.40 55.00 quote 0.44 0.00 1.00 0.12 0.62 6.00
quote 5.20 0.46 3.00 4.55 5.15 6.00 60.00 quote 1.27 -0.61 6.00 0.97 1.55 9.00
63.68 Current price as of 12/03/2020 07:00:00 PM
quote 1.97 0.00 0.00 1.96 2.73 20.00 64.00 quote 2.46 -0.39 1.00 2.48 3.10 4.00
quote 0.00 0.00 0.00 1.77 2.47 64.50 quote 3.68 0.00 1.00 2.76 3.20 2.00
quote 1.89 -0.08 1.00 1.61 2.22 26.00 65.00 quote 0.00 0.00 0.00 3.15 3.55
quote 0.00 0.00 0.00 1.36 2.04 65.50 quote 0.00 0.00 0.00 3.20 3.80
quote 1.10 -0.33 3.00 1.17 1.85 4.00 66.00 quote 0.00 0.00 0.00 3.55 4.05
quote 1.64 0.00 0.00 1.05 1.67 1.00 66.50 quote 4.93 0.00 1.00 4.00 4.75 1.00
quote 1.88 0.00 0.00 0.87 1.33 1.00 67.00 quote 0.00 0.00 0.00 4.35 4.70
quote 0.00 0.00 0.00 0.74 1.38 67.50 quote 0.00 0.00 0.00 4.60 5.15
quote 1.00 -0.15 1.00 0.74 1.23 4.00 68.00 quote 0.00 0.00 0.00 4.90 5.85
quote 0.90 0.00 3.00 0.60 0.95 3.00 68.50 quote 0.00 0.00 0.00 5.25 6.05
quote 0.00 0.00 0.00 0.49 0.95 69.00 quote 0.00 0.00 0.00 5.80 6.60
quote 0.00 0.00 0.00 0.14 0.86 69.50 quote 0.00 0.00 0.00 6.05 6.85
quote 0.57 -0.06 15.00 0.15 0.75 19.00 70.00 quote 0.00 0.00 0.00 6.45 7.45
quote 0.39 0.00 0.00 0.11 0.60 3.00 70.50 quote 0.00 0.00 0.00 6.70 7.85
quote 0.75 0.00 0.00 0.31 0.51 1.00 71.00 quote 0.00 0.00 0.00 7.50 8.30
quote 0.45 0.00 30.00 0.17 0.58 30.00 71.50 quote 0.00 0.00 0.00 7.65 8.60
quote 0.00 0.00 0.00 0.12 0.56 72.00 quote 0.00 0.00 0.00 8.10 9.25
quote 0.52 0.00 0.00 0.04 0.50 1.00 72.50 quote 0.00 0.00 0.00 8.65 9.70
quote 0.00 0.00 0.00 0.03 0.46 73.00 quote 0.00 0.00 0.00 9.10 10.15
quote 0.00 0.00 0.00 0.01 0.40 73.50 quote 0.00 0.00 0.00 9.45 10.60
quote 0.00 0.00 0.00 0.00 0.36 74.00 quote 0.00 0.00 0.00 10.10 11.05
quote 0.00 0.00 0.00 0.02 0.33 74.50 quote 0.00 0.00 0.00 10.70 11.55
quote 0.15 -0.19 5.00 0.00 0.31 5.00 75.00 quote 0.00 0.00 0.00 11.10 12.00
quote 0.00 0.00 0.00 0.00 0.28 75.50 quote 0.00 0.00 0.00 11.70 12.50
quote 0.00 0.00 0.00 0.00 0.26 76.00 quote 0.00 0.00 0.00 11.95 12.95
quote 0.00 0.00 0.00 0.00 0.24 77.00 quote 0.00 0.00 0.00 13.15 13.95
quote 0.00 0.00 0.00 0.00 0.24 77.50 quote 0.00 0.00 0.00 13.45 14.40
quote 0.00 0.00 0.00 0.00 0.20 80.00 quote 0.00 0.00 0.00 16.00 16.85
quote 0.00 0.00 0.00 0.00 0.18 85.00 quote 0.00 0.00 0.00 21.00 21.80

January, 2021 Options

Show

March, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.