$79.87 +0.92 (1.17%) Centene Corp - NYSE

Sep. 17, 2014 | 03:35 PM
Last Trade: 79.87
Trade Time: Sep 17 03:35 PM Eastern Daylight Time
Change: +0.92 (1.17%)
Prev Close: 78.95
Open: 78.87
Bid: 79.84
Ask: 79.87
Options:

Call Options: CNC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CNC1420I40 36.70 0.00 37.60 220.0 41.40 180.0 0.0 0
42.50 CNC1420I42.5 34.00 0.00 34.90 87.0 39.20 77.0 0.0 0
45.00 CNC1420I45 31.50 0.00 32.40 87.0 36.50 54.0 0.0 0
47.50 CNC1420I47.5 29.20 0.00 29.90 38.0 34.00 49.0 0.0 0
50.00 CNC1420I50 22.90 -3.70 27.70 11.0 31.50 5.0 1.0 1
52.50 CNC1420I52.5 24.10 0.00 25.20 39.0 29.00 28.0 0.0 0
55.00 CNC1420I55 6.70 -14.90 23.10 229.0 25.90 218.0 3.0 3
57.50 CNC1420I57.5 20.01 0.91 20.50 322.0 23.70 238.0 3.0 91
60.00 CNC1420I60 19.00 2.30 17.70 101.0 21.30 61.0 1.0 1
62.50 CNC1420I62.5 12.70 -1.30 15.70 312.0 17.70 145.0 1.0 35
65.00 CNC1420I65 10.90 -0.70 12.80 326.0 15.80 199.0 4.0 35
67.50 CNC1420I67.5 5.70 -3.40 10.30 334.0 13.50 260.0 50.0 72
70.00 CNC1420I70 9.79 3.19 8.20 398.0 10.20 184.0 40.0 74
72.50 CNC1420I72.5 7.00 2.80 6.20 393.0 7.70 179.0 5.0 64
75.00 CNC1420I75 2.85 0.00 3.50 446.0 5.20 241.0 8.0 183
77.50 CNC1420I77.5 2.40 0.65 2.15 243.0 2.80 296.0 9.0 162
80.00 CNC1420I80 0.45 0.00 0.50 431.0 1.00 463.0 6.0 524
82.50 CNC1420I82.5 0.50 0.25 0.05 163.0 0.50 432.0 1.0 153
85.00 CNC1420I85 0.05 0.00 0.05 3.0 0.25 11.0 2.0 80
87.50 CNC1420I87.5 0.40 0.15 0.05 3.0 0.25 308.0 10.0 6
90.00 CNC1420I90 1.00 0.75 0.05 3.0 0.25 219.0 10.0 25
95.00 CNC1420I95 0.25 0.00 0.05 3.0 0.20 82.0 0.0 0

Put Options: CNC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CNC1420U40 0.25 0.00 0.05 29.0 0.25 120.0 0.0 0
42.50 CNC1420U42.5 0.25 0.00 0.00 0.0 0.25 52.0 0.0 0
45.00 CNC1420U45 0.25 0.00 0.05 10.0 0.25 53.0 0.0 0
47.50 CNC1420U47.5 0.25 0.00 0.05 10.0 0.25 76.0 0.0 0
50.00 CNC1420U50 0.20 -0.05 0.05 1.0 0.25 126.0 6.0 29
52.50 CNC1420U52.5 0.25 0.00 0.05 1.0 0.25 136.0 2.0 2
55.00 CNC1420U55 0.20 0.10 0.05 6.0 0.10 3.0 35.0 83
57.50 CNC1420U57.5 0.20 -0.05 0.05 3.0 0.25 141.0 7.0 40
60.00 CNC1420U60 0.25 0.00 0.05 3.0 0.35 153.0 10.0 17
62.50 CNC1420U62.5 0.30 0.05 0.05 11.0 0.25 199.0 10.0 51
65.00 CNC1420U65 0.10 -0.15 0.05 22.0 0.40 188.0 92.0 144
67.50 CNC1420U67.5 0.30 0.10 0.05 3.0 0.30 164.0 8.0 41
70.00 CNC1420U70 0.20 -0.15 0.05 3.0 0.25 298.0 1.0 97
72.50 CNC1420U72.5 0.20 0.10 0.10 10.0 0.45 268.0 5.0 124
75.00 CNC1420U75 0.50 0.45 0.05 6.0 0.25 197.0 1.0 177
77.50 CNC1420U77.5 0.40 0.00 0.15 28.0 0.45 414.0 34.0 86
80.00 CNC1420U80 2.25 0.75 0.80 307.0 1.85 545.0 7.0 115
82.50 CNC1420U82.5 4.48 0.98 2.60 168.0 4.20 358.0 1.0 3
85.00 CNC1420U85 5.90 0.00 4.00 388.0 7.30 320.0 0.0 0
87.50 CNC1420U87.5 8.30 0.00 6.50 157.0 10.00 98.0 0.0 0
90.00 CNC1420U90 10.80 0.00 8.90 156.0 12.50 87.0 0.0 0
95.00 CNC1420U95 15.80 0.00 14.00 313.0 16.90 249.0 0.0 0