OPTION CHAIN FOR CENTENE CORP.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires March 5, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 26.55 | 31.50 | 30.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 1.07 | 1.00 | |
| quote | 24.50 | 0.00 | 0.00 | 21.80 | 26.50 | 10.00 | 35.00 | quote | 0.39 | 0.00 | 0.00 | 0.00 | 0.39 | 1.00 |
| quote | 18.70 | 0.00 | 0.00 | 16.80 | 21.50 | 21.00 | 40.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.39 | |
| quote | 14.30 | 0.00 | 0.00 | 11.80 | 16.50 | 3.00 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | |
| quote | 10.10 | 0.00 | 0.00 | 6.55 | 11.50 | 50.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.05 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 5.10 | 9.40 | 52.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.60 | 8.90 | 52.50 | quote | 0.23 | 0.00 | 0.00 | 0.00 | 0.05 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 3.65 | 8.40 | 53.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.15 | 7.90 | 53.50 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.05 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 3.60 | 6.95 | 54.00 | quote | 0.22 | 0.00 | 0.00 | 0.00 | 0.05 | 24.00 | |
| quote | 4.71 | 0.00 | 0.00 | 2.55 | 4.85 | 2.00 | 55.00 | quote | 0.04 | -0.20 | 31.00 | 0.00 | 0.07 | 72.00 |
| quote | 2.77 | 0.00 | 0.00 | 1.25 | 3.50 | 5.00 | 56.00 | quote | 0.31 | 0.00 | 3.00 | 0.03 | 0.09 | 1,034 |
| quote | 3.30 | 1.02 | 1.00 | 1.14 | 3.80 | 22.00 | 56.50 | quote | 0.11 | -0.09 | 1.00 | 0.07 | 0.11 | 14.00 |
| quote | 2.26 | 0.41 | 1.00 | 1.92 | 2.62 | 15.00 | 57.00 | quote | 0.11 | -0.04 | 9.00 | 0.09 | 0.15 | 72.00 |
| quote | 1.86 | 0.00 | 2.00 | 0.92 | 2.26 | 7.00 | 57.50 | quote | 0.25 | -0.55 | 44.00 | 0.15 | 0.23 | 76.00 |
| quote | 1.64 | 0.05 | 22.00 | 0.51 | 1.90 | 67.00 | 58.00 | quote | 0.37 | 0.02 | 18.00 | 0.26 | 0.38 | 130.00 |
| quote | 1.51 | 0.00 | 9.00 | 1.04 | 1.27 | 33.00 | 58.50 | quote | 0.33 | -0.04 | 1.00 | 0.40 | 0.59 | 29.00 |
| quote | 0.88 | -0.49 | 22.00 | 0.73 | 0.95 | 60.00 | 59.00 | quote | 0.41 | -0.16 | 2.00 | 0.57 | 0.80 | 44.00 |
| 59.14 | Current price as of 3/02/2021 04:05:09 PM | |||||||||||||
| quote | 0.72 | -0.25 | 31.00 | 0.52 | 0.71 | 91.00 | 59.50 | quote | 0.65 | -0.20 | 1.00 | 0.83 | 1.04 | 14.00 |
| quote | 0.42 | -0.13 | 84.00 | 0.31 | 0.50 | 255.00 | 60.00 | quote | 0.96 | -1.54 | 5.00 | 1.16 | 1.33 | 28.00 |
| quote | 0.47 | -0.05 | 1.00 | 0.19 | 0.37 | 101.00 | 60.50 | quote | 2.87 | 0.00 | 0.00 | 0.33 | 3.15 | 3.00 |
| quote | 0.15 | -0.05 | 77.00 | 0.10 | 0.23 | 161.00 | 61.00 | quote | 3.25 | 0.00 | 0.00 | 0.43 | 2.62 | 3.00 |
| quote | 0.15 | 0.02 | 1.00 | 0.05 | 0.38 | 112.00 | 61.50 | quote | 1.98 | -0.24 | 20.00 | 2.12 | 2.82 | 20.00 |
| quote | 0.14 | -0.03 | 13.00 | 0.02 | 0.13 | 22.00 | 62.00 | quote | 4.05 | 0.00 | 0.00 | 1.12 | 4.15 | 1.00 |
| quote | 0.06 | -0.01 | 2.00 | 0.00 | 0.07 | 118.00 | 62.50 | quote | 2.97 | 0.00 | 0.00 | 1.03 | 3.70 | 2.00 |
| quote | 0.08 | -0.03 | 1.00 | 0.00 | 0.15 | 33.00 | 63.00 | quote | 3.94 | 0.00 | 0.00 | 1.53 | 5.45 | 45.00 |
| quote | 1.24 | 0.00 | 0.00 | 0.00 | 0.10 | 372.00 | 63.50 | quote | 4.40 | 0.00 | 0.00 | 2.50 | 5.05 | 1.00 |
| quote | 0.02 | -0.08 | 865.00 | 0.00 | 0.18 | 16.00 | 64.00 | quote | 0.00 | 0.00 | 0.00 | 2.51 | 5.75 | |
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.04 | 884.00 | 64.50 | quote | 0.00 | 0.00 | 0.00 | 3.20 | 6.55 | |
| quote | 0.23 | 0.00 | 9.00 | 0.00 | 0.05 | 51.00 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 3.60 | 8.10 | |
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.12 | 156.00 | 65.50 | quote | 5.41 | 0.00 | 0.00 | 5.10 | 7.80 | 1.00 |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 2.25 | 8.00 | 66.00 | quote | 0.00 | 0.00 | 0.00 | 4.80 | 8.15 | |
| quote | 0.46 | 0.00 | 0.00 | 0.00 | 2.25 | 1.00 | 66.50 | quote | 0.00 | 0.00 | 0.00 | 5.00 | 9.45 | |
| quote | 0.68 | 0.00 | 0.00 | 0.00 | 2.16 | 1.00 | 67.00 | quote | 0.00 | 0.00 | 0.00 | 5.55 | 10.10 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 67.50 | quote | 0.00 | 0.00 | 0.00 | 6.10 | 10.45 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 68.00 | quote | 0.00 | 0.00 | 0.00 | 6.50 | 11.05 | ||
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 1.59 | 2.00 | 69.00 | quote | 9.80 | 0.42 | 10.00 | 7.50 | 12.10 | 10.00 |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 4.30 | 2.00 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 8.50 | 13.45 | |
| quote | 0.30 | 0.00 | 0.00 | 0.00 | 0.91 | 5.00 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 13.50 | 18.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.93 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 18.50 | 23.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.25 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 23.50 | 28.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.59 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 28.50 | 33.45 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.78 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 33.50 | 38.50 | ||
| CALLS | PUTS | |||||||||||||
| Expires March 12, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 26.60 | 31.50 | 30.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 21.55 | 26.50 | 35.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 16.60 | 21.50 | 40.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.25 | ||
| quote | 15.10 | 0.00 | 0.00 | 11.90 | 16.50 | 9.00 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | |
| quote | 0.00 | 0.00 | 0.00 | 7.15 | 11.80 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.56 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.10 | 9.40 | 52.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | ||
| quote | 7.22 | 0.00 | 0.00 | 4.75 | 8.35 | 1.00 | 52.50 | quote | 0.20 | 0.00 | 8.00 | 0.00 | 0.21 | 8.00 |
| quote | 0.00 | 0.00 | 0.00 | 4.40 | 8.50 | 53.00 | quote | 0.54 | 0.00 | 0.00 | 0.00 | 4.30 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 3.55 | 8.00 | 53.50 | quote | 0.31 | 0.00 | 3.00 | 0.00 | 0.60 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 3.30 | 6.45 | 54.00 | quote | 0.32 | 0.00 | 0.00 | 0.00 | 0.57 | 1,405 | |
| quote | 0.00 | 0.00 | 0.00 | 2.55 | 5.75 | 54.50 | quote | 1.16 | 0.00 | 0.00 | 0.00 | 2.97 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 2.04 | 5.10 | 55.00 | quote | 0.34 | -0.25 | 1.00 | 0.01 | 0.45 | 20.00 | |
| quote | 0.00 | 0.00 | 0.00 | 1.58 | 4.60 | 55.50 | quote | 0.49 | 0.00 | 8.00 | 0.02 | 2.50 | 16.00 | |
| quote | 0.00 | 0.00 | 0.00 | 1.06 | 4.00 | 56.00 | quote | 0.26 | -0.26 | 35.00 | 0.26 | 4.50 | 1,639 | |
| quote | 2.95 | 0.00 | 0.00 | 0.58 | 3.55 | 56.50 | quote | 0.52 | 0.00 | 0.00 | 0.33 | 0.51 | 20.00 | |
| quote | 3.46 | 0.00 | 0.00 | 1.72 | 2.95 | 52.00 | 57.00 | quote | 1.11 | 0.00 | 1.00 | 0.13 | 0.65 | 7.00 |
| quote | 3.67 | 0.00 | 0.00 | 0.62 | 4.25 | 1.00 | 57.50 | quote | 0.65 | 0.04 | 4.00 | 0.31 | 4.50 | 12.00 |
| quote | 2.61 | 0.00 | 0.00 | 1.63 | 2.45 | 1.00 | 58.00 | quote | 0.70 | -0.13 | 7.00 | 0.47 | 4.65 | 50.00 |
| quote | 2.32 | 0.00 | 0.00 | 1.29 | 2.31 | 5.00 | 58.50 | quote | 0.77 | -0.15 | 7.00 | 0.55 | 2.51 | 6.00 |
| 59.00 | quote | 1.09 | -0.41 | 4.00 | 0.75 | 1.88 | 23.00 | |||||||
| 59.14 | Current price as of 3/02/2021 04:05:09 PM | |||||||||||||
| quote | 1.27 | -0.35 | 2.00 | 0.70 | 2.75 | 57.00 | 59.50 | quote | 2.39 | 0.00 | 0.00 | 0.96 | 2.13 | 2.00 |
| quote | 1.15 | 0.00 | 0.00 | 0.47 | 1.58 | 108.00 | 60.00 | quote | 1.83 | -0.47 | 3.00 | 1.29 | 2.24 | 10.00 |
| quote | 1.20 | 0.56 | 4.00 | 0.35 | 1.45 | 44.00 | 60.50 | quote | 2.15 | 0.00 | 0.00 | 1.88 | 2.71 | 1.00 |
| quote | 0.71 | -0.04 | 1.00 | 0.15 | 0.99 | 74.00 | 61.00 | quote | 2.21 | 0.00 | 0.00 | 1.22 | 3.30 | 1.00 |
| quote | 0.52 | -0.16 | 1.00 | 0.05 | 0.81 | 17.00 | 61.50 | quote | 0.00 | 0.00 | 0.00 | 0.53 | 3.15 | |
| quote | 0.60 | -0.05 | 12.00 | 0.25 | 0.75 | 77.00 | 62.00 | quote | 3.46 | 0.00 | 0.00 | 0.56 | 3.50 | 4.00 |
| quote | 0.55 | 0.20 | 4.00 | 0.25 | 0.40 | 61.00 | 62.50 | quote | 4.25 | 0.00 | 0.00 | 1.63 | 3.85 | 2.00 |
| quote | 0.35 | -0.20 | 1.00 | 0.01 | 0.61 | 28.00 | 63.00 | quote | 0.00 | 0.00 | 0.00 | 1.54 | 5.15 | |
| quote | 0.31 | 0.00 | 4.00 | 0.00 | 0.31 | 4.00 | 63.50 | quote | 0.00 | 0.00 | 0.00 | 2.24 | 5.65 | |
| quote | 0.22 | 0.00 | 15.00 | 0.00 | 0.22 | 30.00 | 64.00 | quote | 0.00 | 0.00 | 0.00 | 2.53 | 6.80 | |
| quote | 0.15 | -0.10 | 865.00 | 0.02 | 0.07 | 881.00 | 65.00 | quote | 6.44 | 0.00 | 0.00 | 4.45 | 7.70 | 1.00 |
| quote | 0.18 | 0.17 | 3.00 | 0.00 | 0.29 | 28.00 | 66.00 | quote | 0.00 | 0.00 | 0.00 | 4.60 | 9.20 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.33 | 66.50 | quote | 0.00 | 0.00 | 0.00 | 5.10 | 9.40 | ||
| quote | 0.14 | 0.00 | 5.00 | 0.00 | 0.13 | 2.00 | 67.00 | quote | 0.00 | 0.00 | 0.00 | 5.55 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.11 | 68.00 | quote | 0.00 | 0.00 | 0.00 | 6.50 | 11.05 | ||
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.10 | 11.00 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 8.50 | 13.45 | |
| quote | 0.01 | -0.14 | 101.00 | 0.00 | 0.48 | 100.00 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 13.50 | 18.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.54 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 18.50 | 23.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.66 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 23.50 | 28.45 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 28.50 | 33.45 | ||
| CALLS | PUTS | |||||||||||||
| Expires March 19, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 29.35 | 34.00 | 27.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.22 | ||
| quote | 0.00 | 0.00 | 0.00 | 24.30 | 29.00 | 32.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.22 | ||
| quote | 21.70 | 0.00 | 0.00 | 21.90 | 26.50 | 2.00 | 35.00 | quote | 0.17 | 0.00 | 0.00 | 0.00 | 0.22 | 7.00 |
| quote | 29.95 | 0.00 | 0.00 | 19.30 | 24.00 | 5.00 | 37.50 | quote | 1.00 | 0.00 | 0.00 | 0.00 | 0.24 | 10.00 |
| quote | 22.10 | 0.00 | 0.00 | 16.80 | 21.50 | 11.00 | 40.00 | quote | 0.06 | -0.26 | 2.00 | 0.00 | 0.33 | 908.00 |
| quote | 14.76 | 0.00 | 0.00 | 14.45 | 18.95 | 45.00 | 42.50 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.47 | 40.00 |
| quote | 13.83 | 0.00 | 0.00 | 12.70 | 16.05 | 32.00 | 45.00 | quote | 0.23 | 0.18 | 5.00 | 0.00 | 0.69 | 89.00 |
| quote | 13.90 | 0.00 | 0.00 | 11.35 | 14.35 | 2.00 | 47.50 | quote | 0.07 | 0.02 | 3.00 | 0.01 | 0.25 | 150.00 |
| quote | 9.30 | 0.00 | 1.00 | 7.50 | 10.95 | 147.00 | 50.00 | quote | 0.14 | -0.03 | 3.00 | 0.10 | 0.19 | 513.00 |
| quote | 0.00 | 0.00 | 0.00 | 5.35 | 8.20 | 52.00 | quote | 0.33 | 0.00 | 10.00 | 0.09 | 0.70 | 11.00 | |
| quote | 5.20 | 0.00 | 0.00 | 4.95 | 8.05 | 2.00 | 53.00 | quote | 0.17 | -1.16 | 1.00 | 0.00 | 1.51 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 4.00 | 6.95 | 53.50 | quote | 0.21 | -0.29 | 4.00 | 0.06 | 0.97 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 3.65 | 5.85 | 54.00 | quote | 0.55 | 0.00 | 0.00 | 0.03 | 0.42 | 9.00 | |
| quote | 0.00 | 0.00 | 0.00 | 2.58 | 5.25 | 54.50 | quote | 0.27 | -0.13 | 1.00 | 0.09 | 0.69 | 10.00 | |
| quote | 5.00 | 0.70 | 1.00 | 2.73 | 4.75 | 1,131 | 55.00 | quote | 0.45 | -0.05 | 17.00 | 0.34 | 0.46 | 1,215 |
| quote | 0.00 | 0.00 | 0.00 | 1.60 | 4.40 | 55.50 | quote | 1.05 | 0.00 | 0.00 | 0.08 | 1.28 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 1.51 | 4.00 | 56.00 | quote | 0.62 | -0.08 | 1.00 | 0.41 | 0.82 | 46.00 | |
| quote | 3.85 | 0.00 | 0.00 | 1.43 | 3.55 | 1.00 | 56.50 | quote | 0.74 | -0.60 | 1.00 | 0.18 | 0.82 | 3.00 |
| quote | 0.00 | 0.00 | 0.00 | 1.99 | 3.75 | 57.00 | quote | 0.89 | -0.41 | 3.00 | 0.50 | 1.34 | 30.00 | |
| quote | 3.20 | 0.33 | 1.00 | 0.58 | 2.79 | 410.00 | 57.50 | quote | 1.04 | 0.08 | 65.00 | 0.92 | 1.04 | 1,206 |
| quote | 2.78 | 0.58 | 50.00 | 0.53 | 2.54 | 42.00 | 58.00 | quote | 1.10 | -0.20 | 20.00 | 0.71 | 2.53 | 27.00 |
| quote | 2.17 | -0.54 | 20.00 | 1.02 | 2.29 | 20.00 | 58.50 | quote | 1.14 | -0.99 | 1.00 | 0.33 | 2.05 | 36.00 |
| quote | 2.27 | 0.00 | 0.00 | 0.34 | 2.33 | 6.00 | 59.00 | quote | 2.40 | 0.00 | 162.00 | 0.37 | 3.75 | 162.00 |
| 59.14 | Current price as of 3/02/2021 04:05:09 PM | |||||||||||||
| quote | 1.69 | 0.14 | 29.00 | 0.35 | 2.16 | 98.00 | 59.50 | quote | 2.72 | 0.00 | 41.00 | 0.39 | 2.46 | 52.00 |
| quote | 1.60 | -0.05 | 27.00 | 1.14 | 1.65 | 1,821 | 60.00 | quote | 2.20 | 0.24 | 5.00 | 1.71 | 2.31 | 1,406 |
| quote | 1.36 | 0.00 | 28.00 | 0.29 | 1.98 | 206.00 | 60.50 | quote | 2.28 | 0.00 | 0.00 | 1.36 | 2.73 | 2.00 |
| quote | 0.96 | -0.31 | 23.00 | 0.21 | 1.41 | 35.00 | 61.00 | quote | 2.44 | -1.13 | 22.00 | 0.62 | 3.40 | 30.00 |
| quote | 0.85 | -0.30 | 1.00 | 0.21 | 1.48 | 20.00 | 61.50 | quote | 0.00 | 0.00 | 0.00 | 1.99 | 3.75 | |
| quote | 0.66 | -0.01 | 38.00 | 0.20 | 0.90 | 57.00 | 62.00 | quote | 3.65 | 0.00 | 0.00 | 1.07 | 3.60 | 1.00 |
| quote | 0.62 | -0.18 | 2.00 | 0.40 | 0.70 | 1,067 | 62.50 | quote | 4.73 | 0.00 | 2.00 | 1.55 | 4.55 | 805.00 |
| quote | 0.56 | -0.19 | 52.00 | 0.11 | 0.84 | 72.00 | 63.00 | quote | 4.15 | 0.00 | 0.00 | 2.48 | 4.85 | 2.00 |
| quote | 0.60 | 0.00 | 0.00 | 0.03 | 0.47 | 11.00 | 63.50 | quote | 0.00 | 0.00 | 0.00 | 2.13 | 5.30 | |
| quote | 0.32 | -0.06 | 5.00 | 0.03 | 0.52 | 2.00 | 64.00 | quote | 0.00 | 0.00 | 0.00 | 2.63 | 5.80 | |
| quote | 0.23 | 0.00 | 48.00 | 0.02 | 0.28 | 4,199 | 65.00 | quote | 6.25 | 0.10 | 4.00 | 3.75 | 6.95 | 382.00 |
| quote | 0.23 | 0.00 | 0.00 | 0.02 | 0.47 | 6.00 | 66.00 | quote | 0.00 | 0.00 | 0.00 | 4.90 | 7.60 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.04 | 67.00 | quote | 0.00 | 0.00 | 0.00 | 5.80 | 9.25 | ||
| quote | 0.20 | 0.08 | 2.00 | 0.00 | 0.20 | 436.00 | 67.50 | quote | 9.70 | 0.00 | 0.00 | 6.15 | 9.70 | 507.00 |
| quote | 0.06 | -0.01 | 31.00 | 0.05 | 0.07 | 3,843 | 70.00 | quote | 11.13 | 0.00 | 0.00 | 8.65 | 12.55 | 134.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.01 | 0.22 | 732.00 | 72.50 | quote | 9.35 | 0.00 | 0.00 | 11.20 | 14.60 | 11.00 |
| quote | 0.09 | 0.06 | 1.00 | 0.03 | 0.15 | 777.00 | 75.00 | quote | 12.34 | 0.00 | 0.00 | 13.55 | 17.75 | 2.00 |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.38 | 23.00 | 77.50 | quote | 0.00 | 0.00 | 0.00 | 16.00 | 20.80 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.31 | 137.00 | 80.00 | quote | 20.93 | 0.00 | 0.00 | 20.40 | 23.45 | 6.00 |
| quote | 0.14 | 0.00 | 0.00 | 0.01 | 0.22 | 121.00 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 23.50 | 28.40 | |
| quote | 0.36 | 0.00 | 0.00 | 0.00 | 0.22 | 62.00 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 28.50 | 33.45 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.22 | 55.00 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 33.50 | 38.45 | |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.22 | 41.00 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 38.50 | 43.45 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.22 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 43.50 | 48.45 | ||
| CALLS | PUTS | |||||||||||||
| Expires March 26, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 26.60 | 31.50 | 30.00 | quote | 0.11 | 0.00 | 1.00 | 0.00 | 0.22 | ||
| quote | 0.00 | 0.00 | 0.00 | 21.60 | 26.50 | 35.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.23 | ||
| quote | 22.10 | 0.00 | 0.00 | 17.10 | 21.50 | 1.00 | 40.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.52 | |
| quote | 14.35 | 0.00 | 1.00 | 12.20 | 16.35 | 1.00 | 45.00 | quote | 0.12 | 0.00 | 4.00 | 0.00 | 0.82 | 54.00 |
| quote | 0.00 | 0.00 | 0.00 | 7.05 | 12.00 | 50.00 | quote | 0.30 | 0.00 | 0.00 | 0.00 | 1.34 | 109.00 | |
| quote | 0.00 | 0.00 | 0.00 | 5.50 | 9.60 | 52.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.73 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.70 | 8.70 | 52.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.82 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.25 | 7.25 | 53.00 | quote | 0.71 | 0.00 | 0.00 | 0.06 | 0.50 | 1,550 | |
| quote | 6.06 | 0.00 | 0.00 | 3.90 | 6.60 | 1.00 | 54.00 | quote | 0.50 | -0.15 | 1.00 | 0.33 | 0.55 | 576.00 |
| quote | 0.00 | 0.00 | 0.00 | 2.65 | 6.80 | 55.00 | quote | 0.81 | 0.00 | 0.00 | 0.22 | 1.04 | 12.00 | |
| quote | 0.00 | 0.00 | 0.00 | 2.09 | 5.90 | 55.50 | quote | 1.15 | 0.00 | 0.00 | 0.36 | 2.66 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 2.08 | 5.10 | 56.00 | quote | 1.28 | 0.00 | 3.00 | 0.69 | 2.78 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 1.58 | 5.00 | 56.50 | quote | 0.00 | 0.00 | 0.00 | 0.45 | 1.61 | ||
| quote | 3.75 | 0.00 | 0.00 | 1.58 | 5.50 | 72.00 | 57.00 | quote | 1.06 | 0.00 | 152.00 | 0.27 | 3.10 | 152.00 |
| quote | 3.57 | 0.00 | 0.00 | 0.66 | 4.70 | 20.00 | 57.50 | quote | 1.99 | 0.00 | 0.00 | 0.47 | 3.45 | 6.00 |
| quote | 3.50 | 0.00 | 0.00 | 0.94 | 3.80 | 59.00 | 58.00 | quote | 1.56 | -0.49 | 1.00 | 0.38 | 1.70 | 7.00 |
| quote | 0.00 | 0.00 | 0.00 | 1.37 | 4.85 | 58.50 | quote | 1.89 | 0.00 | 0.00 | 0.35 | 3.85 | 5.00 | |
| quote | 1.95 | 0.00 | 1.00 | 1.05 | 2.49 | 88.00 | 59.00 | quote | 2.19 | 0.00 | 0.00 | 1.15 | 4.15 | 1.00 |
| 59.14 | Current price as of 3/02/2021 04:05:09 PM | |||||||||||||
| quote | 2.53 | 0.00 | 0.00 | 0.49 | 4.30 | 4.00 | 59.50 | quote | 0.00 | 0.00 | 0.00 | 1.27 | 4.20 | |
| quote | 2.00 | 0.30 | 5.00 | 0.42 | 2.30 | 186.00 | 60.00 | quote | 2.17 | 0.00 | 3.00 | 1.27 | 4.50 | |
| quote | 1.65 | -0.14 | 1.00 | 0.31 | 3.60 | 244.00 | 60.50 | quote | 2.42 | 0.00 | 21.00 | 0.52 | 3.60 | |
| quote | 1.50 | -0.10 | 1.00 | 0.32 | 1.79 | 12.00 | 61.00 | quote | 0.00 | 0.00 | 0.00 | 0.61 | 4.65 | |
| quote | 1.00 | 0.00 | 0.00 | 0.28 | 3.05 | 4.00 | 61.50 | quote | 0.00 | 0.00 | 0.00 | 1.54 | 4.25 | |
| quote | 1.30 | 0.43 | 2.00 | 0.20 | 1.47 | 7.00 | 62.00 | quote | 0.00 | 0.00 | 0.00 | 1.52 | 5.10 | |
| quote | 1.40 | 0.00 | 0.00 | 0.14 | 1.90 | 180.00 | 62.50 | quote | 5.25 | 0.00 | 0.00 | 2.04 | 5.30 | 1.00 |
| quote | 0.74 | 0.15 | 3.00 | 0.11 | 2.68 | 22.00 | 63.00 | quote | 0.00 | 0.00 | 0.00 | 2.53 | 6.10 | |
| quote | 0.95 | 0.00 | 0.00 | 0.31 | 1.14 | 1.00 | 63.50 | quote | 0.00 | 0.00 | 0.00 | 2.56 | 5.80 | |
| quote | 0.57 | 0.05 | 10.00 | 0.05 | 0.92 | 6.00 | 64.00 | quote | 5.84 | 0.00 | 0.00 | 3.10 | 6.70 | 100.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.01 | 2.13 | 64.50 | quote | 0.00 | 0.00 | 0.00 | 3.55 | 7.95 | ||
| quote | 0.38 | 0.00 | 4.00 | 0.05 | 1.84 | 24.00 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 3.70 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.70 | 65.50 | quote | 0.00 | 0.00 | 0.00 | 4.15 | 8.10 | ||
| quote | 1.32 | 0.00 | 0.00 | 0.01 | 1.59 | 1.00 | 66.00 | quote | 0.00 | 0.00 | 0.00 | 5.10 | 8.40 | |
| quote | 0.30 | 0.00 | 0.00 | 0.00 | 1.48 | 10.00 | 66.50 | quote | 0.00 | 0.00 | 0.00 | 5.25 | 9.00 | |
| quote | 0.40 | 0.00 | 0.00 | 0.00 | 0.96 | 2.00 | 67.00 | quote | 7.85 | 0.00 | 0.00 | 5.55 | 9.75 | 6.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.99 | 68.00 | quote | 0.00 | 0.00 | 0.00 | 6.65 | 11.15 | ||
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.91 | 181.00 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 8.65 | 13.25 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.54 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 13.60 | 18.35 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.39 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 18.55 | 23.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.31 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 23.50 | 28.45 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.23 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 28.50 | 33.45 | ||
Show All |
