$80.04 +1.21 (1.54%) Centene Corp - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 80.04
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +1.21 (1.54%)
Prev Close: 78.83
Open: 78.85
Bid: 79.82
Ask: 83.96
Options:

Call Options: CNC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 CNC1422K65 13.40 0.00 13.10 418.0 15.60 20.0 0.0 0
70.00 CNC1422K70 9.10 0.00 9.00 478.0 11.00 53.0 0.0 0
72.50 CNC1422K72.5 7.20 0.00 6.80 683.0 8.80 27.0 0.0 0
75.00 CNC1422K75 5.40 0.00 5.20 713.0 6.80 22.0 0.0 0
77.50 CNC1422K77.5 4.91 1.11 4.40 225.0 5.10 31.0 6.0 70
80.00 CNC1422K80 2.55 -0.45 3.00 323.0 3.60 31.0 3.0 41
82.50 CNC1422K82.5 2.40 0.60 1.95 186.0 2.45 72.0 3.0 84
85.00 CNC1422K85 1.34 0.00 1.25 201.0 1.65 94.0 1.0 23
87.50 CNC1422K87.5 1.35 0.70 0.60 482.0 1.05 33.0 15.0 28
90.00 CNC1422K90 1.50 1.15 0.30 533.0 0.75 253.0 1.0 3
92.50 CNC1422K92.5 0.15 0.00 0.05 896.0 0.55 260.0 0.0 0
95.00 CNC1422K95 0.45 0.00 0.10 21.0 0.35 151.0 0.0 0

Put Options: CNC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 CNC1422W65 0.40 0.00 0.20 448.0 0.65 263.0 1.0 1
70.00 CNC1422W70 1.45 0.60 0.70 22.0 1.20 363.0 15.0 23
72.50 CNC1422W72.5 2.00 0.75 1.05 22.0 1.40 297.0 2.0 22
75.00 CNC1422W75 2.55 0.70 1.55 43.0 1.90 127.0 4.0 17
77.50 CNC1422W77.5 2.65 -0.15 2.30 30.0 2.85 340.0 3.0 62
80.00 CNC1422W80 4.00 0.20 3.30 53.0 4.00 345.0 13.0 108
82.50 CNC1422W82.5 5.40 0.20 4.70 21.0 5.70 398.0 8.0 68
85.00 CNC1422W85 6.40 -0.60 6.30 30.0 8.20 423.0 15.0 37
87.50 CNC1422W87.5 8.10 -0.60 8.20 23.0 10.30 400.0 10.0 10
90.00 CNC1422W90 10.90 0.00 10.30 20.0 12.40 384.0 0.0 0
92.50 CNC1422W92.5 13.30 0.00 12.60 21.0 14.90 288.0 0.0 0
95.00 CNC1422W95 15.40 0.00 14.90 31.0 17.20 267.0 0.0 0