OPTION CHAIN FOR CENTENE CORP.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires February 21, 2020 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 20.80 | 0.00 | 0.00 | 17.50 | 22.10 | 29.00 | 45.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.15 | 1.00 |
| quote | 17.66 | 0.00 | 0.00 | 15.20 | 19.80 | 19.00 | 47.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | |
| quote | 14.70 | 0.00 | 10.00 | 12.60 | 17.20 | 27.00 | 50.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 296.00 |
| quote | 11.60 | 0.00 | 0.00 | 10.20 | 14.80 | 6.00 | 52.50 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.15 | 3,916 |
| quote | 9.00 | 0.00 | 0.00 | 7.90 | 12.00 | 25.00 | 55.00 | quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.15 | 551.00 |
| quote | 0.00 | 0.00 | 0.00 | 6.90 | 11.10 | 56.00 | quote | 0.10 | -0.05 | 7.00 | 0.00 | 0.15 | 50.00 | |
| quote | 0.00 | 0.00 | 0.00 | 6.00 | 10.30 | 57.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.15 | 307.00 | |
| quote | 8.50 | 0.00 | 0.00 | 6.90 | 8.30 | 8.00 | 57.50 | quote | 0.04 | 0.00 | 3.00 | 0.00 | 0.15 | 97.00 |
| quote | 9.40 | 0.00 | 0.00 | 6.30 | 8.00 | 10.00 | 58.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.20 | 10.00 |
| quote | 0.00 | 0.00 | 0.00 | 5.00 | 8.60 | 58.50 | quote | 0.23 | 0.00 | 0.00 | 0.00 | 0.20 | 66.00 | |
| quote | 5.40 | 0.00 | 0.00 | 5.30 | 6.90 | 1.00 | 59.00 | quote | 0.30 | 0.00 | 0.00 | 0.00 | 0.20 | 97.00 |
| quote | 6.00 | 0.00 | 0.00 | 4.80 | 5.90 | 1.00 | 59.50 | quote | 0.40 | 0.00 | 0.00 | 0.00 | 0.10 | 26.00 |
| quote | 3.95 | 0.00 | 0.00 | 3.90 | 5.40 | 1,632 | 60.00 | quote | 0.10 | 0.00 | 16.00 | 0.00 | 0.10 | 361.00 |
| quote | 5.63 | 0.00 | 0.00 | 4.40 | 4.70 | 28.00 | 60.50 | quote | 0.10 | 0.00 | 0.00 | 0.05 | 0.15 | 7.00 |
| quote | 5.67 | 0.00 | 0.00 | 3.90 | 4.20 | 20.00 | 61.00 | quote | 0.15 | 0.00 | 66.00 | 0.05 | 0.15 | 2,060 |
| quote | 4.80 | 0.80 | 4.00 | 3.40 | 3.80 | 19.00 | 61.50 | quote | 0.13 | 0.00 | 0.00 | 0.10 | 0.20 | 52.00 |
| quote | 4.07 | 0.00 | 0.00 | 2.80 | 3.30 | 16.00 | 62.00 | quote | 0.30 | 0.00 | 10.00 | 0.15 | 0.25 | 2,262 |
| quote | 4.00 | 0.00 | 0.00 | 2.65 | 2.85 | 600.00 | 62.50 | quote | 0.30 | -0.65 | 18.00 | 0.20 | 0.30 | 2,360 |
| quote | 1.65 | 0.00 | 0.00 | 2.00 | 2.45 | 118.00 | 63.00 | quote | 0.35 | 0.00 | 37.00 | 0.25 | 0.40 | 691.00 |
| quote | 1.70 | -0.70 | 1.00 | 1.80 | 2.00 | 13.00 | 63.50 | quote | 0.50 | 0.15 | 10.00 | 0.40 | 0.50 | 60.00 |
| quote | 1.57 | 0.00 | 26.00 | 1.45 | 1.60 | 273.00 | 64.00 | quote | 0.65 | 0.00 | 153.00 | 0.55 | 0.65 | 49.00 |
| quote | 1.07 | 0.00 | 9.00 | 1.05 | 1.30 | 61.00 | 64.50 | quote | 0.85 | 0.00 | 3.00 | 0.65 | 0.80 | 16.00 |
| 64.94 | Current price as of 2/14/2020 06:30:00 PM | |||||||||||||
| quote | 0.90 | 0.00 | 2.00 | 0.90 | 1.00 | 1,599 | 65.00 | quote | 1.00 | 0.00 | 11.00 | 0.90 | 1.00 | 838.00 |
| quote | 0.68 | 0.00 | 5.00 | 0.60 | 0.75 | 272.00 | 65.50 | quote | 0.80 | 0.00 | 0.00 | 1.10 | 1.30 | 58.00 |
| quote | 0.55 | -0.70 | 80.00 | 0.45 | 0.55 | 213.00 | 66.00 | quote | 1.75 | 0.00 | 12.00 | 1.45 | 1.60 | 416.00 |
| quote | 0.34 | 0.00 | 20.00 | 0.30 | 0.40 | 175.00 | 66.50 | quote | 1.30 | 0.00 | 0.00 | 1.70 | 2.05 | 61.00 |
| quote | 0.22 | 0.00 | 99.00 | 0.15 | 0.30 | 2,427 | 67.00 | quote | 2.59 | 0.00 | 6.00 | 2.10 | 2.55 | 78.00 |
| quote | 0.60 | 0.00 | 0.00 | 0.10 | 0.20 | 971.00 | 67.50 | quote | 1.95 | 0.00 | 0.00 | 1.60 | 3.00 | 165.00 |
| quote | 0.10 | 0.00 | 1.00 | 0.05 | 0.15 | 763.00 | 68.00 | quote | 2.60 | 0.00 | 1.00 | 2.95 | 3.70 | 46.00 |
| quote | 0.35 | 0.00 | 0.00 | 0.00 | 0.10 | 51.00 | 68.50 | quote | 0.00 | 0.00 | 0.00 | 3.20 | 4.20 | |
| quote | 0.10 | 0.00 | 1.00 | 0.00 | 0.10 | 10.00 | 69.00 | quote | 6.54 | 0.00 | 0.00 | 3.50 | 4.70 | 5.00 |
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.10 | 7.00 | 69.50 | quote | 0.00 | 0.00 | 0.00 | 4.00 | 5.20 | |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.15 | 759.00 | 70.00 | quote | 5.91 | 0.00 | 0.00 | 4.20 | 5.70 | 20.00 |
| quote | 0.17 | 0.12 | 1.00 | 0.00 | 0.15 | 17.00 | 71.00 | quote | 0.00 | 0.00 | 0.00 | 3.50 | 7.50 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.15 | 81.00 | 72.50 | quote | 0.00 | 0.00 | 0.00 | 5.10 | 9.50 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.05 | 381.00 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 7.50 | 12.10 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.15 | 20.00 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 12.50 | 17.00 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.15 | 60.00 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 17.50 | 22.00 | |
| quote | 0.00 | 0.00 | 0.00 | 127.20 | 132.00 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 117.20 | 122.00 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 107.20 | 112.00 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 97.20 | 102.00 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 87.20 | 92.00 | 250.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 77.20 | 82.00 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 67.20 | 72.00 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.90 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 57.20 | 62.00 | 280.00 | quote | 0.32 | 0.00 | 0.00 | 0.00 | 1.00 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 47.20 | 52.00 | 290.00 | quote | 0.45 | 0.00 | 0.00 | 0.00 | 4.90 | 4.00 | |
| quote | 48.40 | 0.00 | 0.00 | 37.20 | 42.00 | 21.00 | 300.00 | quote | 1.10 | 0.00 | 0.00 | 0.00 | 4.90 | 12.00 |
| quote | 36.80 | 0.00 | 0.00 | 27.30 | 32.00 | 16.00 | 310.00 | quote | 2.05 | 0.00 | 0.00 | 0.00 | 4.90 | 12.00 |
| quote | 11.80 | 0.00 | 0.00 | 17.30 | 22.00 | 16.00 | 320.00 | quote | 6.00 | 0.00 | 0.00 | 0.00 | 4.90 | 7.00 |
| quote | 6.73 | -4.27 | 1.00 | 8.10 | 12.80 | 10.00 | 330.00 | quote | 0.90 | 0.00 | 30.00 | 0.00 | 0.90 | 46.00 |
| quote | 2.73 | 0.00 | 0.00 | 1.50 | 5.70 | 13.00 | 340.00 | quote | 0.00 | 0.00 | 0.00 | 1.90 | 6.00 | 15.00 |
| quote | 5.58 | 0.00 | 0.00 | 0.00 | 4.90 | 7.00 | 350.00 | quote | 0.00 | 0.00 | 0.00 | 8.90 | 13.40 | |
| quote | 2.13 | 0.00 | 0.00 | 0.00 | 4.90 | 6.00 | 360.00 | quote | 0.00 | 0.00 | 0.00 | 18.10 | 23.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.90 | 2.00 | 370.00 | quote | 0.00 | 0.00 | 0.00 | 28.10 | 32.80 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 4.90 | 2.00 | 380.00 | quote | 0.00 | 0.00 | 0.00 | 38.10 | 42.80 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.90 | 390.00 | quote | 0.00 | 0.00 | 0.00 | 48.10 | 52.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.90 | 400.00 | quote | 0.00 | 0.00 | 0.00 | 58.10 | 62.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.90 | 410.00 | quote | 0.00 | 0.00 | 0.00 | 68.10 | 72.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.90 | 420.00 | quote | 0.00 | 0.00 | 0.00 | 78.10 | 82.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.90 | 430.00 | quote | 0.00 | 0.00 | 0.00 | 88.10 | 92.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.90 | 440.00 | quote | 0.00 | 0.00 | 0.00 | 98.10 | 102.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.90 | 450.00 | quote | 0.00 | 0.00 | 0.00 | 108.10 | 112.80 | ||
| CALLS | PUTS | |||||||||||||
| Expires February 28, 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 | 18.00 | 22.00 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.45 | ||
| quote | 0.00 | 0.00 | 0.00 | 13.00 | 16.90 | 50.00 | quote | 0.50 | 0.00 | 0.00 | 0.00 | 0.75 | 13.00 | |
| quote | 9.72 | 0.00 | 0.00 | 9.60 | 10.80 | 4.00 | 55.00 | quote | 0.19 | 0.00 | 0.00 | 0.00 | 1.75 | 1,938 |
| quote | 6.93 | 0.00 | 0.00 | 6.90 | 10.20 | 1.00 | 57.00 | quote | 0.30 | 0.00 | 0.00 | 0.00 | 0.15 | 103.00 |
| quote | 0.00 | 0.00 | 0.00 | 5.10 | 8.60 | 58.00 | quote | 1.56 | 0.00 | 0.00 | 0.00 | 0.25 | 36.00 | |
| quote | 0.00 | 0.00 | 0.00 | 4.60 | 8.10 | 58.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.25 | ||
| quote | 5.90 | -1.90 | 1.00 | 5.50 | 6.80 | 1.00 | 59.00 | quote | 0.18 | 0.00 | 0.00 | 0.00 | 0.30 | 37.00 |
| quote | 0.00 | 0.00 | 0.00 | 3.80 | 7.00 | 59.50 | quote | 0.20 | 0.00 | 5.00 | 0.00 | 0.35 | 234.00 | |
| quote | 5.20 | 0.00 | 2.00 | 4.70 | 6.10 | 9.00 | 60.00 | quote | 0.25 | 0.00 | 4.00 | 0.00 | 0.45 | 5.00 |
| quote | 0.00 | 0.00 | 0.00 | 4.30 | 5.60 | 60.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.45 | ||
| quote | 0.00 | 0.00 | 0.00 | 2.90 | 4.70 | 61.00 | quote | 0.45 | 0.00 | 22.00 | 0.25 | 0.55 | 69.00 | |
| quote | 3.15 | 0.00 | 0.00 | 3.40 | 4.30 | 2.00 | 61.50 | quote | 1.15 | 0.00 | 0.00 | 0.35 | 0.60 | 164.00 |
| quote | 0.00 | 0.00 | 0.00 | 3.30 | 3.80 | 62.00 | quote | 0.60 | 0.00 | 23.00 | 0.45 | 0.75 | 8.00 | |
| quote | 1.93 | 0.00 | 0.00 | 2.95 | 3.50 | 3.00 | 62.50 | quote | 0.65 | 0.00 | 3.00 | 0.55 | 0.90 | 28.00 |
| quote | 4.40 | 0.00 | 0.00 | 2.30 | 3.20 | 24.00 | 63.00 | quote | 0.95 | 0.00 | 42.00 | 0.65 | 1.05 | 6.00 |
| quote | 3.50 | 0.00 | 0.00 | 2.20 | 2.85 | 46.00 | 63.50 | quote | 1.55 | -1.85 | 17.00 | 0.75 | 1.15 | 18.00 |
| quote | 3.87 | 2.33 | 1.00 | 1.65 | 2.55 | 21.00 | 64.00 | quote | 1.40 | 0.00 | 23.00 | 0.95 | 1.35 | 54.00 |
| quote | 1.18 | 0.00 | 0.00 | 1.60 | 2.30 | 9.00 | 64.50 | quote | 0.00 | 0.00 | 0.00 | 1.15 | 1.55 | |
| 64.94 | Current price as of 2/14/2020 06:30:00 PM | |||||||||||||
| quote | 1.45 | 0.00 | 4.00 | 1.35 | 1.90 | 107.00 | 65.00 | quote | 1.80 | 0.00 | 11.00 | 1.35 | 1.75 | 23.00 |
| quote | 0.91 | 0.00 | 0.00 | 1.10 | 1.65 | 171.00 | 65.50 | quote | 0.00 | 0.00 | 0.00 | 1.55 | 2.25 | |
| quote | 0.85 | 0.00 | 3.00 | 0.90 | 1.30 | 66.00 | 66.00 | quote | 2.50 | 0.00 | 0.00 | 1.85 | 2.70 | 3.00 |
| quote | 0.85 | 0.00 | 1.00 | 0.70 | 1.15 | 113.00 | 66.50 | quote | 1.74 | 0.00 | 0.00 | 2.15 | 2.75 | 1.00 |
| quote | 0.70 | 0.00 | 1.00 | 0.50 | 1.60 | 6.00 | 67.00 | quote | 0.00 | 0.00 | 0.00 | 2.25 | 3.30 | |
| quote | 0.55 | 0.00 | 11.00 | 0.45 | 3.30 | 18.00 | 67.50 | quote | 0.00 | 0.00 | 0.00 | 2.60 | 3.60 | |
| quote | 0.40 | 0.00 | 157.00 | 0.30 | 0.55 | 201.00 | 68.00 | quote | 5.40 | 0.00 | 0.00 | 2.80 | 3.60 | 1.00 |
| quote | 0.35 | -1.20 | 6.00 | 0.00 | 0.45 | 3.00 | 68.50 | quote | 0.00 | 0.00 | 0.00 | 2.45 | 4.80 | |
| quote | 0.80 | 0.00 | 0.00 | 0.15 | 0.40 | 6.00 | 69.00 | quote | 5.90 | 0.00 | 0.00 | 3.80 | 4.90 | 1.00 |
| quote | 0.55 | 0.00 | 0.00 | 0.00 | 0.50 | 4.00 | 69.50 | quote | 0.00 | 0.00 | 0.00 | 2.75 | 5.90 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.20 | 7.00 | 70.00 | quote | 4.60 | 0.00 | 0.00 | 4.70 | 5.80 | 1.00 |
| quote | 0.35 | 0.00 | 4.00 | 0.05 | 0.15 | 4.00 | 70.50 | quote | 0.00 | 0.00 | 0.00 | 3.40 | 7.10 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | 71.00 | quote | 0.00 | 0.00 | 0.00 | 3.90 | 7.70 | ||
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 1.15 | 40.00 | 72.00 | quote | 0.00 | 0.00 | 0.00 | 6.00 | 8.40 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.20 | 72.50 | quote | 0.00 | 0.00 | 0.00 | 5.60 | 9.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.20 | 73.00 | quote | 0.00 | 0.00 | 0.00 | 6.30 | 9.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.20 | 74.00 | quote | 0.00 | 0.00 | 0.00 | 6.80 | 10.60 | ||
| quote | 0.55 | 0.00 | 0.00 | 0.00 | 3.20 | 2.00 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 7.60 | 11.80 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.20 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 12.80 | 17.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 17.60 | 22.00 | ||
Show All |
