Anthem, Inc. (ANTM) Option Chain

ANTM 
$148.53
*  
0.34
0.23%
Get ANTM Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading ANTM 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.

ANTM Options: Type:
Jan 17 | Feb 17 | Mar 17 | Jun 17 | Jan 18 | Jan 19 | Near Term | All

Option Chain for Anthem, Inc. (ANTM)

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.
Jan 13, 2017 13.40 16.30 0 0 ANTM 134 Jan 13, 2017 0.19 0.10 0 30
Jan 13, 2017 12.40 15.35 0 0 ANTM 135 Jan 13, 2017 0.23 0.10 0 31
Jan 13, 2017 11.40 14.35 0 0 ANTM 136 Jan 13, 2017 0.30 0.10 0 27
Jan 13, 2017 10.40 13.15 0 0 ANTM 137 Jan 13, 2017 0.22 0.10 0 180
Jan 13, 2017 9.40 12.15 0 0 ANTM 138 Jan 13, 2017 0.49 0.10 0 45
Jan 13, 2017 8.40 11.15 0 0 ANTM 139 Jan 13, 2017 2.44 0.10 0 15
Jan 13, 2017 8.60 4.20 8.15 9.05 5 5 ANTM 140 Jan 13, 2017 0.75 0.09 0 49
Jan 13, 2017 5.65 6.25 9.10 0 14 ANTM 141 Jan 13, 2017 0.93 0.10 0 22
Jan 13, 2017 2.32 5.20 8.30 0 2 ANTM 142 Jan 13, 2017 0.05 0.09 0 30
Jan 13, 2017 1.54 4.40 6.75 0 12 ANTM 143 Jan 13, 2017 0.06 0.10 0 45
Jan 13, 2017 1.68 4.15 5.05 0 1 ANTM 144 Jan 13, 2017 0.80 0.10 0 95
Jan 13, 2017 1.07 3.15 4.05 0 87 ANTM 145 Jan 13, 2017 0.07 -0.32 0.10 10 23
Jan 13, 2017 2.75 0.95 2.02 3.05 7 31 ANTM 146 Jan 13, 2017 0.05 -0.38 0.10 1 35
Jan 13, 2017 2.00 0.28 1.18 2.02 9 20 ANTM 147 Jan 13, 2017 0.25 -0.33 0.07 1 5
Jan 13, 2017 0.90 0.02 0.04 0.91 3 26 ANTM 148 Jan 13, 2017 5.95 0.11 0 11
Jan 13, 2017 0.05 -0.47 0.13 15 54 ANTM 149 Jan 13, 2017 0.34 0.11 0.97 11 0
Jan 13, 2017 0.05 -0.23 0.06 3 21 ANTM 150 Jan 13, 2017 1.01 1.86 0 0
Jan 13, 2017 0.03 -0.22 0.10 1 41 ANTM 152.5 Jan 13, 2017 3.45 4.35 0 0
Jan 13, 2017 0.09 0.10 0 41 ANTM 155 Jan 13, 2017 13.02 5.45 6.95 0 1
Jan 13, 2017 0.26 0.10 0 69 ANTM 157.5 Jan 13, 2017 7.15 10.05 0 0
Jan 13, 2017 0.05 0.10 0 3 ANTM 160 Jan 13, 2017 9.65 12.60 0 0
Jan 13, 2017 0.10 0 0 ANTM 162.5 Jan 13, 2017 12.25 15.10 0 0
Jan 20, 2017 12.85 16.15 0 0 ANTM 134 Jan 20, 2017 0.81 0.02 0.48 0 27
Jan 20, 2017 14.30 1.70 13.30 14.10 9 3960 ANTM 135 Jan 20, 2017 0.14 0.02 0.50 0 1201
Jan 20, 2017 11.40 14.30 0 0 ANTM 136 Jan 20, 2017 1.28 0.03 0.46 0 62
Jan 20, 2017 10.40 13.40 0 0 ANTM 137 Jan 20, 2017 1.97 0.03 0.39 0 80
Jan 20, 2017 9.60 12.20 0 0 ANTM 138 Jan 20, 2017 1.15 0.08 0.19 0 43
Jan 20, 2017 6.50 8.55 11.20 0 1 ANTM 139 Jan 20, 2017 1.26 0.10 0.17 0 52
Jan 20, 2017 9.16 2.80 7.95 10.00 6 599 ANTM 140 Jan 20, 2017 0.84 0.13 0.19 0 870
Jan 20, 2017 6.60 9.05 0 0 ANTM 141 Jan 20, 2017 1.74 0.17 0.23 0 43
Jan 20, 2017 4.40 5.65 8.00 0 31 ANTM 142 Jan 20, 2017 0.31 -0.11 0.23 0.29 5 42
Jan 20, 2017 3.85 4.85 7.20 0 21 ANTM 143 Jan 20, 2017 0.81 0.32 0.39 0 33
Jan 20, 2017 4.60 4.10 5.45 0 46 ANTM 144 Jan 20, 2017 0.72 0.46 0.52 0 75
Jan 20, 2017 4.18 0.04 4.05 4.45 135 3730 ANTM 145 Jan 20, 2017 0.70 -0.27 0.65 0.72 25 709
Jan 20, 2017 3.41 1.30 3.35 3.70 16 36 ANTM 146 Jan 20, 2017 1.88 0.89 0.97 0 18
Jan 20, 2017 2.31 2.73 2.96 0 155 ANTM 147 Jan 20, 2017 1.06 -1.01 1.20 1.30 18 28
Jan 20, 2017 2.90 0.72 2.16 2.32 7 60 ANTM 148 Jan 20, 2017 1.81 -0.67 1.60 1.72 20 27
Jan 20, 2017 1.72 0.09 1.68 1.80 14 7 ANTM 149 Jan 20, 2017 3.20 2.08 2.24 0 1
Jan 20, 2017 1.37 -0.10 1.28 1.37 51 1005 ANTM 150 Jan 20, 2017 2.42 -4.98 2.63 2.85 1 465
Jan 20, 2017 0.67 -0.03 0.57 0.65 5 33 ANTM 152.5 Jan 20, 2017 3.50 5.15 0 0
Jan 20, 2017 0.27 -0.03 0.21 0.28 83 1738 ANTM 155 Jan 20, 2017 11.20 5.65 7.55 0 26
Jan 20, 2017 0.20 0.06 0.16 0 15 ANTM 157.5 Jan 20, 2017 7.15 10.40 0 0
Jan 20, 2017 0.07 -0.03 0.02 0.07 50 529 ANTM 160 Jan 20, 2017 15.07 9.55 12.75 0 20
Jan 20, 2017 0.27 0 0 ANTM 162.5 Jan 20, 2017 12.05 15.25 0 0
Jan 27, 2017 13.65 16.30 0 0 ANTM 134 Jan 27, 2017 0.43 0.19 0.26 0 25
Jan 27, 2017 10.69 12.75 15.80 0 1 ANTM 135 Jan 27, 2017 1.43 0.22 0.30 0 8
Jan 27, 2017 11.75 14.45 0 0 ANTM 136 Jan 27, 2017 0.71 0.27 0.42 0 74
Jan 27, 2017 9.50 10.75 13.50 0 5 ANTM 137 Jan 27, 2017 1.51 0.32 0.50 0 41
Jan 27, 2017 10.35 12.35 0 0 ANTM 138 Jan 27, 2017 1.08 0.39 0.50 0 26
Jan 27, 2017 5.85 8.90 11.25 0 1 ANTM 139 Jan 27, 2017 0.77 0.48 0.56 0 43

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.