$98.66 +0.01 (0.01%) Centene Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 98.66
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.01 (0.01%)
Prev Close: 98.65
Open: 99.07
Bid: 93.42
Ask: 103.91
Options:

Call Options: CNC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 CNC1420L35 62.00 0.00 61.80 24.0 66.00 11.0 0.0 0
37.50 CNC1420L37.5 59.40 0.00 59.30 43.0 63.50 21.0 0.0 0
40.00 CNC1420L40 56.90 0.00 56.80 21.0 60.80 20.0 0.0 0
42.50 CNC1420L42.5 54.20 0.00 54.60 21.0 58.50 10.0 0.0 0
45.00 CNC1420L45 51.90 0.00 52.20 24.0 55.90 24.0 0.0 0
47.50 CNC1420L47.5 49.40 0.00 49.60 31.0 53.40 42.0 0.0 0
50.00 CNC1420L50 46.90 0.00 46.90 42.0 50.80 24.0 0.0 0
52.50 CNC1420L52.5 8.10 -36.30 44.60 24.0 48.40 24.0 3.0 3
55.00 CNC1420L55 41.90 0.00 42.00 32.0 44.70 81.0 0.0 0
57.50 CNC1420L57.5 39.40 0.00 39.70 24.0 43.40 42.0 0.0 0
60.00 CNC1420L60 36.90 0.00 37.60 24.0 40.30 24.0 0.0 0
62.50 CNC1420L62.5 34.50 -0.40 35.20 20.0 37.20 65.0 2.0 5
65.00 CNC1420L65 13.70 -18.70 33.20 46.0 34.80 35.0 8.0 6
67.50 CNC1420L67.5 10.00 -19.50 30.60 58.0 32.10 50.0 10.0 18
70.00 CNC1420L70 7.70 -19.30 28.20 58.0 29.70 52.0 1.0 24
72.50 CNC1420L72.5 14.00 -10.50 25.50 60.0 27.20 52.0 1.0 14
75.00 CNC1420L75 20.00 -2.30 23.20 58.0 24.70 52.0 26.0 31
77.50 CNC1420L77.5 19.11 -1.39 20.70 72.0 22.20 102.0 3.0 14
80.00 CNC1420L80 14.25 -3.85 18.30 79.0 19.70 195.0 2.0 61
82.50 CNC1420L82.5 14.60 -1.00 15.80 71.0 17.10 163.0 1.0 59
85.00 CNC1420L85 12.99 -0.11 13.30 95.0 14.70 197.0 6.0 119
87.50 CNC1420L87.5 7.05 -3.35 10.90 68.0 12.10 77.0 3.0 5
90.00 CNC1420L90 8.80 0.40 8.60 172.0 9.60 145.0 5.0 248
92.50 CNC1420L92.5 7.00 0.00 6.40 179.0 7.30 155.0 4.0 51
95.00 CNC1420L95 4.50 -0.10 4.50 209.0 5.30 193.0 1.0 217
97.50 CNC1420L97.5 3.20 0.00 3.00 170.0 3.40 50.0 12.0 96
100.00 CNC1420L100 1.95 0.00 1.90 3.0 2.00 3.0 36.0 678
105.00 CNC1420L105 0.60 0.20 0.50 89.0 0.65 105.0 5.0 18
110.00 CNC1420L110 0.25 0.20 0.05 114.0 0.30 193.0 1.0 1

Put Options: CNC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 CNC1420X35 0.25 0.00 0.05 10.0 0.25 113.0 0.0 0
37.50 CNC1420X37.5 0.25 0.00 0.05 11.0 0.25 95.0 0.0 0
40.00 CNC1420X40 0.30 0.00 0.05 12.0 0.25 141.0 0.0 0
42.50 CNC1420X42.5 0.25 0.00 0.05 10.0 0.25 141.0 0.0 0
45.00 CNC1420X45 0.85 0.60 0.05 11.0 0.25 145.0 5.0 5
47.50 CNC1420X47.5 0.25 0.00 0.05 23.0 0.25 113.0 10.0 30
50.00 CNC1420X50 0.50 0.00 0.05 10.0 0.25 148.0 0.0 0
52.50 CNC1420X52.5 0.65 0.15 0.05 10.0 0.25 144.0 10.0 21
55.00 CNC1420X55 0.60 0.10 0.05 21.0 0.25 145.0 2.0 5
57.50 CNC1420X57.5 2.10 1.60 0.05 35.0 0.25 144.0 1.0 11
60.00 CNC1420X60 0.80 0.55 0.05 11.0 0.25 111.0 10.0 21
62.50 CNC1420X62.5 1.95 1.45 0.15 11.0 0.25 144.0 10.0 11
65.00 CNC1420X65 0.25 0.00 0.05 95.0 0.25 111.0 5.0 24
67.50 CNC1420X67.5 0.15 -0.10 0.05 10.0 0.25 145.0 5.0 14
70.00 CNC1420X70 0.30 0.00 0.05 10.0 0.25 111.0 5.0 480
72.50 CNC1420X72.5 1.35 0.85 0.05 10.0 0.25 109.0 3.0 31
75.00 CNC1420X75 4.30 4.25 0.05 10.0 0.25 109.0 1.0 38
77.50 CNC1420X77.5 7.47 7.42 0.05 10.0 0.25 109.0 1.0 1
80.00 CNC1420X80 0.24 0.00 0.05 5.0 0.25 96.0 12.0 50
82.50 CNC1420X82.5 9.03 8.98 0.05 77.0 0.25 101.0 2.0 1
85.00 CNC1420X85 0.30 0.20 0.05 112.0 0.30 175.0 5.0 21
87.50 CNC1420X87.5 0.30 0.00 0.10 124.0 0.35 165.0 10.0 47
90.00 CNC1420X90 0.45 0.00 0.25 142.0 0.50 190.0 10.0 57
92.50 CNC1420X92.5 0.85 0.30 0.50 144.0 0.80 216.0 22.0 25
95.00 CNC1420X95 1.15 0.00 1.05 60.0 1.25 36.0 9.0 35
97.50 CNC1420X97.5 1.90 0.00 1.75 187.0 2.25 262.0 0.0 0
100.00 CNC1420X100 3.20 -0.10 3.20 17.0 3.30 3.0 32.0 1,070
105.00 CNC1420X105 5.90 0.00 6.30 148.0 7.50 160.0 0.0 0
110.00 CNC1420X110 9.30 0.00 10.60 178.0 11.90 75.0 0.0 0