$77.66 -0.98 (-1.25%) Centene Corp - NYSE

Sep. 12, 2014 | 04:03 PM
Last Trade: 77.66
Trade Time: Sep 12 04:03 PM Eastern Daylight Time
Change: -0.98 (-1.25%)
Prev Close: 78.64
Open: 78.70
Bid: 75.25
Ask: 82.60
Options:

Call Options: CNC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CNC1420I40 37.70 0.00 35.70 204.0 39.60 109.0 0.0 0
42.50 CNC1420I42.5 34.00 0.00 33.70 43.0 36.70 10.0 0.0 0
45.00 CNC1420I45 32.20 0.00 31.20 46.0 34.10 10.0 0.0 0
47.50 CNC1420I47.5 29.40 0.00 28.30 164.0 32.10 78.0 0.0 0
50.00 CNC1420I50 22.90 -4.70 25.80 142.0 29.50 72.0 1.0 1
52.50 CNC1420I52.5 25.00 0.00 23.30 169.0 27.10 78.0 0.0 0
55.00 CNC1420I55 6.70 -16.10 20.70 151.0 24.60 71.0 3.0 3
57.50 CNC1420I57.5 20.01 -0.29 18.20 174.0 22.00 94.0 3.0 91
60.00 CNC1420I60 19.00 1.20 15.90 175.0 19.50 67.0 1.0 1
62.50 CNC1420I62.5 12.70 -2.70 13.40 175.0 17.00 94.0 1.0 35
65.00 CNC1420I65 10.90 -2.00 10.80 175.0 14.50 95.0 4.0 35
67.50 CNC1420I67.5 5.70 -4.60 9.40 176.0 10.50 20.0 50.0 72
70.00 CNC1420I70 5.30 -2.60 7.10 163.0 8.80 148.0 20.0 74
72.50 CNC1420I72.5 5.20 -0.40 4.70 168.0 6.40 154.0 4.0 64
75.00 CNC1420I75 3.54 0.24 2.50 253.0 3.40 187.0 3.0 185
77.50 CNC1420I77.5 1.80 0.00 1.05 353.0 1.45 112.0 6.0 165
80.00 CNC1420I80 0.85 0.20 0.35 154.0 0.60 192.0 4.0 526
82.50 CNC1420I82.5 0.50 0.30 0.10 113.0 0.30 140.0 1.0 153
85.00 CNC1420I85 0.10 0.05 0.05 16.0 0.25 263.0 1.0 82
87.50 CNC1420I87.5 0.40 0.15 0.05 3.0 0.25 133.0 10.0 6
90.00 CNC1420I90 1.00 0.75 0.05 3.0 0.25 242.0 10.0 25
95.00 CNC1420I95 0.25 0.00 0.05 3.0 0.25 204.0 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 0.25 191.0 0.0 0
42.50 CNC1420U42.5 0.25 0.00 0.00 0.0 0.25 111.0 0.0 0
45.00 CNC1420U45 0.25 0.00 0.05 10.0 0.25 158.0 0.0 0
47.50 CNC1420U47.5 0.25 0.00 0.05 10.0 0.25 111.0 0.0 0
50.00 CNC1420U50 0.20 -0.05 0.05 1.0 0.25 192.0 6.0 29
52.50 CNC1420U52.5 0.25 0.00 0.05 1.0 0.25 175.0 2.0 2
55.00 CNC1420U55 0.20 0.10 0.05 6.0 0.10 23.0 35.0 83
57.50 CNC1420U57.5 0.20 -0.05 0.05 3.0 0.25 183.0 7.0 40
60.00 CNC1420U60 0.25 0.00 0.05 3.0 0.25 222.0 10.0 17
62.50 CNC1420U62.5 0.30 0.05 0.05 11.0 0.25 206.0 10.0 51
65.00 CNC1420U65 0.10 -0.15 0.05 22.0 0.25 242.0 92.0 144
67.50 CNC1420U67.5 0.30 0.05 0.05 3.0 0.25 199.0 8.0 41
70.00 CNC1420U70 0.20 -0.05 0.05 10.0 0.25 144.0 1.0 97
72.50 CNC1420U72.5 0.20 0.10 0.10 124.0 0.30 158.0 5.0 129
75.00 CNC1420U75 0.50 0.30 0.30 113.0 0.50 156.0 1.0 177
77.50 CNC1420U77.5 1.25 0.35 1.00 221.0 1.30 182.0 1.0 65
80.00 CNC1420U80 2.25 0.00 2.05 311.0 3.40 265.0 7.0 115
82.50 CNC1420U82.5 4.48 1.48 4.00 211.0 5.80 155.0 1.0 3
85.00 CNC1420U85 4.90 0.00 6.50 198.0 8.20 148.0 0.0 0
87.50 CNC1420U87.5 7.20 0.00 9.50 104.0 10.90 140.0 0.0 0
90.00 CNC1420U90 10.10 0.00 11.20 150.0 13.10 103.0 0.0 0
95.00 CNC1420U95 14.90 0.00 15.60 427.0 19.30 242.0 0.0 0