$82.71 -1.01 (-1.21%) Centene Corp - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 82.71
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -1.01 (-1.21%)
Prev Close: 83.72
Open: 83.63
Bid: 78.20
Ask: 87.25
Options:

Call Options: CNC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 CNC1418J42.5 38.90 0.00 38.60 10.0 42.40 25.0 0.0 0
45.00 CNC1418J45 36.60 0.00 36.10 36.0 40.20 36.0 0.0 0
47.50 CNC1418J47.5 34.10 0.00 33.60 161.0 37.30 77.0 0.0 0
50.00 CNC1418J50 31.50 0.00 31.10 187.0 34.70 77.0 0.0 0
55.00 CNC1418J55 26.50 0.00 26.10 169.0 29.60 77.0 0.0 0
60.00 CNC1418J60 21.50 0.00 22.00 63.0 24.50 76.0 0.0 0
65.00 CNC1418J65 16.50 0.00 17.10 101.0 19.50 110.0 0.0 0
67.50 CNC1418J67.5 14.10 0.00 14.70 152.0 17.00 158.0 0.0 0
70.00 CNC1418J70 12.05 0.45 12.20 150.0 14.50 158.0 1.0 1
72.50 CNC1418J72.5 9.20 0.00 9.80 152.0 12.10 165.0 0.0 0
75.00 CNC1418J75 6.97 0.07 7.40 242.0 9.20 356.0 5.0 46
77.50 CNC1418J77.5 4.81 0.01 5.20 259.0 6.90 409.0 2.0 17
80.00 CNC1418J80 3.20 0.00 3.40 125.0 4.70 460.0 27.0 174
82.50 CNC1418J82.5 2.30 0.00 1.85 57.0 2.25 292.0 2.0 72
85.00 CNC1418J85 1.25 0.00 0.85 112.0 1.10 88.0 24.0 41
90.00 CNC1418J90 0.24 0.19 0.05 641.0 0.40 322.0 8.0 18

Put Options: CNC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 CNC1418V42.5 0.25 0.00 0.00 0.0 0.25 157.0 0.0 0
45.00 CNC1418V45 0.25 0.00 0.00 0.0 0.25 162.0 0.0 0
47.50 CNC1418V47.5 0.25 0.00 0.05 11.0 0.25 157.0 0.0 0
50.00 CNC1418V50 0.25 0.00 0.05 11.0 0.25 155.0 0.0 0
55.00 CNC1418V55 0.25 0.00 0.05 11.0 0.25 197.0 0.0 0
60.00 CNC1418V60 0.25 0.00 0.05 1.0 0.25 214.0 0.0 0
65.00 CNC1418V65 0.25 0.00 0.15 10.0 0.25 156.0 0.0 0
67.50 CNC1418V67.5 0.48 0.23 0.05 10.0 0.25 198.0 12.0 12
70.00 CNC1418V70 1.03 0.73 0.05 33.0 0.30 224.0 1.0 5
72.50 CNC1418V72.5 0.10 0.05 0.10 10.0 0.35 262.0 10.0 41
75.00 CNC1418V75 0.48 0.38 0.10 110.0 0.35 168.0 5.0 239
77.50 CNC1418V77.5 0.80 0.55 0.15 924.0 0.50 169.0 6.0 35
80.00 CNC1418V80 0.80 0.10 0.70 26.0 0.90 97.0 6.0 33
82.50 CNC1418V82.5 1.70 0.50 1.55 25.0 1.70 58.0 6.0 0
85.00 CNC1418V85 2.75 0.00 2.95 28.0 3.30 162.0 20.0 20
90.00 CNC1418V90 6.10 0.00 6.10 549.0 7.90 240.0 0.0 0