OPTION CHAIN FOR CENTENE CORP.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires December 13, 2019 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 7.20 | 10.30 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.10 | 8.90 | 50.50 | quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.15 | 16.00 | |
| quote | 0.00 | 0.00 | 0.00 | 6.80 | 8.80 | 51.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 6.90 | 7.80 | 51.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 6.90 | 7.70 | 52.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 6.10 | 6.90 | 52.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.80 | 6.30 | 53.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.30 | 5.80 | 53.50 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.20 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 5.00 | 5.40 | 54.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.20 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 4.50 | 4.80 | 54.50 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.10 | 25.00 | |
| quote | 0.00 | 0.00 | 0.00 | 3.90 | 4.60 | 55.00 | quote | 0.10 | 0.00 | 25.00 | 0.00 | 0.10 | 25.00 | |
| quote | 0.00 | 0.00 | 0.00 | 3.40 | 4.10 | 55.50 | quote | 0.20 | 0.00 | 0.00 | 0.05 | 0.15 | 19.00 | |
| quote | 0.00 | 0.00 | 0.00 | 3.10 | 3.40 | 56.00 | quote | 0.20 | 0.00 | 13.00 | 0.10 | 0.25 | 31.00 | |
| quote | 0.00 | 0.00 | 0.00 | 2.65 | 2.90 | 56.50 | quote | 0.36 | -0.24 | 16.00 | 0.10 | 0.30 | 30.00 | |
| quote | 0.00 | 0.00 | 0.00 | 2.30 | 2.50 | 57.00 | quote | 0.35 | 0.01 | 8.00 | 0.20 | 0.45 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 1.90 | 2.10 | 57.50 | quote | 0.50 | 0.06 | 6.00 | 0.30 | 0.50 | 54.00 | |
| quote | 1.52 | -1.68 | 10.00 | 1.55 | 1.75 | 30.00 | 58.00 | quote | 0.65 | -0.20 | 13.00 | 0.45 | 0.75 | 179.00 |
| quote | 1.25 | -0.90 | 40.00 | 1.15 | 1.45 | 10.00 | 58.50 | quote | 0.85 | 0.15 | 152.00 | 0.65 | 0.90 | 770.00 |
| quote | 0.95 | -0.40 | 10.00 | 0.95 | 1.15 | 91.00 | 59.00 | quote | 1.10 | 0.00 | 35.00 | 0.85 | 1.10 | 290.00 |
| 59.05 | Current price as of 12/11/2019 12:26:49 PM | |||||||||||||
| quote | 0.75 | -0.30 | 12.00 | 0.70 | 0.90 | 188.00 | 59.50 | quote | 1.50 | 0.20 | 1.00 | 1.10 | 1.35 | 858.00 |
| quote | 0.50 | -0.45 | 7.00 | 0.50 | 0.70 | 395.00 | 60.00 | quote | 1.70 | 0.00 | 0.00 | 1.40 | 1.65 | 1,465 |
| quote | 0.50 | -0.15 | 10.00 | 0.35 | 0.55 | 320.00 | 60.50 | quote | 2.10 | -0.04 | 21.00 | 1.70 | 2.05 | 317.00 |
| quote | 0.30 | -0.20 | 15.00 | 0.25 | 0.40 | 599.00 | 61.00 | quote | 2.46 | 0.00 | 0.00 | 2.10 | 2.35 | 194.00 |
| quote | 0.25 | -0.15 | 9.00 | 0.15 | 0.30 | 109.00 | 61.50 | quote | 2.80 | 0.00 | 2.00 | 2.50 | 2.75 | 2.00 |
| quote | 0.45 | 0.00 | 0.00 | 0.10 | 0.25 | 394.00 | 62.00 | quote | 2.75 | 0.00 | 0.00 | 2.75 | 3.40 | 10.00 |
| quote | 0.75 | 0.00 | 2.00 | 0.10 | 0.20 | 30.00 | 62.50 | quote | 0.00 | 0.00 | 0.00 | 2.45 | 4.80 | |
| quote | 0.10 | -0.30 | 2.00 | 0.05 | 0.15 | 26.00 | 63.00 | quote | 4.00 | 0.00 | 1.00 | 3.40 | 4.60 | 1.00 |
| quote | 0.16 | -0.11 | 10.00 | 0.05 | 0.15 | 46.00 | 63.50 | quote | 0.00 | 0.00 | 0.00 | 3.90 | 4.90 | |
| quote | 0.12 | 0.00 | 0.00 | 0.00 | 0.20 | 5.00 | 64.00 | quote | 0.00 | 0.00 | 0.00 | 4.70 | 5.90 | |
| quote | 0.27 | 0.00 | 1.00 | 0.00 | 0.20 | 26.00 | 64.50 | quote | 0.00 | 0.00 | 0.00 | 4.70 | 6.00 | |
| quote | 0.20 | 0.00 | 2.00 | 0.00 | 0.15 | 29.00 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 4.40 | 6.80 | |
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.15 | 1.00 | 65.50 | quote | 0.00 | 0.00 | 0.00 | 6.20 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | 66.00 | quote | 0.00 | 0.00 | 0.00 | 6.60 | 7.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | 66.50 | quote | 0.00 | 0.00 | 0.00 | 7.00 | 7.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | 67.00 | quote | 0.00 | 0.00 | 0.00 | 6.40 | 8.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | 67.50 | quote | 0.00 | 0.00 | 0.00 | 7.10 | 9.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | 68.00 | quote | 0.00 | 0.00 | 0.00 | 7.60 | 10.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.35 | 68.50 | quote | 0.00 | 0.00 | 0.00 | 7.50 | 11.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.35 | 69.00 | quote | 0.00 | 0.00 | 0.00 | 8.00 | 11.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | 69.50 | quote | 0.00 | 0.00 | 0.00 | 8.50 | 12.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.25 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 9.20 | 13.10 | ||
| CALLS | PUTS | |||||||||||||
| Expires December 20, 2019 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 23.00 | 0.00 | 0.00 | 31.90 | 36.00 | 10.00 | 25.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.05 | 41.00 |
| quote | 0.00 | 0.00 | 0.00 | 29.40 | 33.50 | 27.50 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 80.00 | |
| quote | 31.20 | 0.00 | 0.00 | 26.90 | 30.90 | 34.00 | 30.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.05 | 17.00 |
| quote | 17.00 | 0.00 | 0.00 | 24.40 | 28.50 | 6.00 | 32.50 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 33.00 |
| quote | 27.90 | 0.00 | 0.00 | 21.90 | 26.00 | 79.00 | 35.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 962.00 |
| quote | 16.63 | 0.00 | 0.00 | 19.50 | 23.10 | 21.00 | 37.50 | quote | 0.14 | 0.00 | 0.00 | 0.00 | 0.05 | 1,730 |
| quote | 19.00 | -0.90 | 1.00 | 17.00 | 20.90 | 154.00 | 40.00 | quote | 0.03 | 0.01 | 20.00 | 0.00 | 0.05 | 2,982 |
| quote | 17.50 | 0.00 | 0.00 | 14.50 | 18.30 | 243.00 | 42.50 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.05 | 1,763 |
| quote | 14.90 | 0.00 | 0.00 | 12.00 | 16.10 | 5,648 | 45.00 | quote | 0.03 | 0.00 | 20.00 | 0.00 | 0.05 | 3,211 |
| quote | 11.40 | -0.80 | 15.00 | 11.30 | 11.80 | 5,379 | 47.50 | quote | 0.03 | 0.00 | 1,600 | 0.00 | 0.05 | 5,778 |
| quote | 9.63 | -0.07 | 16.00 | 8.80 | 10.00 | 9,765 | 50.00 | quote | 0.04 | -0.04 | 16.00 | 0.00 | 0.10 | 2,771 |
| quote | 6.53 | -0.60 | 2.00 | 6.40 | 6.90 | 2,578 | 52.50 | quote | 0.07 | -0.03 | 7.00 | 0.05 | 0.15 | 2,276 |
| quote | 4.50 | -0.25 | 2.00 | 4.30 | 4.50 | 18,993 | 55.00 | quote | 0.30 | 0.01 | 53.00 | 0.25 | 0.35 | 2,821 |
| quote | 2.74 | -0.06 | 85.00 | 2.40 | 2.55 | 3,581 | 57.50 | quote | 0.95 | 0.18 | 12.00 | 0.80 | 0.90 | 1,203 |
| 59.05 | Current price as of 12/11/2019 12:26:49 PM | |||||||||||||
| quote | 1.05 | -0.40 | 95.00 | 1.05 | 1.20 | 6,412 | 60.00 | quote | 2.00 | 0.10 | 17.00 | 1.95 | 2.10 | 3,124 |
| quote | 0.45 | -0.11 | 54.00 | 0.40 | 0.45 | 16,604 | 62.50 | quote | 3.20 | 0.00 | 0.00 | 3.70 | 3.90 | 370.00 |
| quote | 0.15 | -0.05 | 91.00 | 0.10 | 0.15 | 1,101 | 65.00 | quote | 4.40 | 0.00 | 0.00 | 5.90 | 6.20 | 3.00 |
| quote | 0.03 | -0.13 | 6.00 | 0.00 | 0.10 | 74.00 | 67.50 | quote | 0.00 | 0.00 | 0.00 | 6.70 | 9.70 | |
| quote | 0.03 | -0.01 | 2.00 | 0.00 | 0.05 | 445.00 | 70.00 | quote | 10.88 | 0.00 | 0.00 | 9.10 | 13.10 | 1.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.05 | 153.00 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 14.00 | 18.20 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.05 | 93.00 | 80.00 | quote | 23.60 | 0.00 | 0.00 | 19.00 | 23.20 | |
| CALLS | PUTS | |||||||||||||
| Expires December 27, 2019 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 12.40 | 15.40 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.20 | 9.50 | 50.00 | quote | 1.15 | 0.00 | 0.00 | 0.00 | 0.15 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 5.70 | 6.00 | 53.50 | quote | 0.22 | -0.05 | 1.00 | 0.20 | 0.30 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 5.30 | 5.60 | 54.00 | quote | 0.00 | 0.00 | 0.00 | 0.25 | 0.35 | ||
| quote | 4.62 | -0.58 | 1.00 | 4.50 | 4.70 | 1.00 | 55.00 | quote | 0.50 | 0.00 | 0.00 | 0.40 | 0.50 | 6.00 |
| quote | 0.00 | 0.00 | 0.00 | 3.60 | 3.90 | 56.00 | quote | 0.59 | 0.00 | 5.00 | 0.55 | 0.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.30 | 3.50 | 56.50 | quote | 0.00 | 0.00 | 0.00 | 0.65 | 0.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 2.95 | 3.10 | 57.00 | quote | 0.00 | 0.00 | 0.00 | 0.80 | 0.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 2.60 | 2.90 | 57.50 | quote | 0.00 | 0.00 | 0.00 | 0.95 | 1.10 | ||
| quote | 2.60 | 0.00 | 1.00 | 2.30 | 2.45 | 1.00 | 58.00 | quote | 1.17 | -0.23 | 5.00 | 1.15 | 1.30 | 4.00 |
| quote | 0.00 | 0.00 | 0.00 | 2.00 | 2.15 | 58.50 | quote | 1.50 | 0.00 | 9.00 | 1.35 | 1.50 | ||
| quote | 1.70 | -0.30 | 1.00 | 1.75 | 1.90 | 3.00 | 59.00 | quote | 1.75 | 0.00 | 4.00 | 1.60 | 1.70 | |
| 59.05 | Current price as of 12/11/2019 12:26:49 PM | |||||||||||||
| quote | 1.45 | -0.60 | 21.00 | 1.30 | 1.40 | 44.00 | 60.00 | quote | 1.48 | 0.00 | 0.00 | 2.10 | 2.25 | 16.00 |
| quote | 1.35 | 0.25 | 3.00 | 0.90 | 1.05 | 11.00 | 61.00 | quote | 0.00 | 0.00 | 0.00 | 2.70 | 2.90 | |
| quote | 0.80 | -0.30 | 3.00 | 0.70 | 0.85 | 11.00 | 61.50 | quote | 0.00 | 0.00 | 0.00 | 3.00 | 3.30 | |
| quote | 1.07 | 0.00 | 0.00 | 0.60 | 0.70 | 5.00 | 62.00 | quote | 0.00 | 0.00 | 0.00 | 3.40 | 3.60 | |
| quote | 0.00 | 0.00 | 0.00 | 0.50 | 0.60 | 62.50 | quote | 0.00 | 0.00 | 0.00 | 3.80 | 4.00 | ||
| quote | 0.51 | -0.40 | 10.00 | 0.40 | 0.50 | 20.00 | 63.00 | quote | 0.00 | 0.00 | 0.00 | 4.20 | 4.40 | |
| quote | 0.00 | 0.00 | 0.00 | 0.30 | 0.40 | 63.50 | quote | 0.00 | 0.00 | 0.00 | 4.60 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.25 | 0.40 | 64.00 | quote | 0.00 | 0.00 | 0.00 | 5.00 | 5.30 | ||
| quote | 0.20 | -0.30 | 23.00 | 0.10 | 0.20 | 28.00 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 5.70 | 6.40 | |
| quote | 0.40 | 0.00 | 0.00 | 0.05 | 0.15 | 25.00 | 66.00 | quote | 0.00 | 0.00 | 0.00 | 6.80 | 7.20 | |
| quote | 0.36 | 0.00 | 0.00 | 0.05 | 0.15 | 6.00 | 66.50 | quote | 0.00 | 0.00 | 0.00 | 7.10 | 7.90 | |
| quote | 0.00 | 0.00 | 0.00 | 0.05 | 0.15 | 67.00 | quote | 0.00 | 0.00 | 0.00 | 7.60 | 8.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | 67.50 | quote | 0.00 | 0.00 | 0.00 | 7.70 | 9.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 8.90 | 13.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 13.90 | 18.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 18.90 | 23.10 | ||
Show All |
