$98.77 +0.11 (0.11%) Centene Corp - NYSE

Nov. 28, 2014 | 01:03 PM
Last Trade: 98.77
Trade Time: Nov 28 01:03 PM Eastern Daylight Time
Change: +0.11 (0.11%)
Prev Close: 98.66
Open: 98.72
Bid: 98.01
Ask: 104.04
Options:

Call Options: CNC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 CNC1420L35 61.80 0.00 61.70 21.0 66.10 40.0 0.0 0
37.50 CNC1420L37.5 59.30 0.00 59.30 21.0 63.60 40.0 0.0 0
40.00 CNC1420L40 56.80 0.00 56.80 21.0 61.10 40.0 0.0 0
42.50 CNC1420L42.5 54.60 0.00 54.40 20.0 58.60 20.0 0.0 0
45.00 CNC1420L45 52.20 0.00 51.90 45.0 56.10 56.0 0.0 0
47.50 CNC1420L47.5 49.60 0.00 49.40 45.0 53.40 60.0 0.0 0
50.00 CNC1420L50 46.90 0.00 46.90 45.0 50.90 60.0 0.0 0
52.50 CNC1420L52.5 8.10 -36.50 44.40 45.0 48.60 41.0 3.0 3
55.00 CNC1420L55 42.00 0.00 41.90 46.0 46.10 45.0 0.0 0
57.50 CNC1420L57.5 39.70 0.00 39.40 45.0 43.60 64.0 0.0 0
60.00 CNC1420L60 37.60 0.00 36.90 45.0 41.10 84.0 0.0 0
62.50 CNC1420L62.5 34.50 -0.70 34.60 64.0 38.60 69.0 2.0 5
65.00 CNC1420L65 13.70 -19.50 32.00 59.0 36.10 69.0 8.0 6
67.50 CNC1420L67.5 10.00 -20.60 29.60 90.0 32.40 90.0 10.0 18
70.00 CNC1420L70 7.70 -20.50 28.20 55.0 30.10 105.0 1.0 24
72.50 CNC1420L72.5 14.00 -11.50 25.60 70.0 27.40 90.0 1.0 14
75.00 CNC1420L75 20.00 -3.20 23.10 69.0 25.40 90.0 26.0 31
77.50 CNC1420L77.5 19.11 -1.59 20.70 90.0 22.40 133.0 3.0 14
80.00 CNC1420L80 14.25 -4.05 18.40 85.0 19.90 218.0 2.0 61
82.50 CNC1420L82.5 14.60 -1.20 16.00 63.0 17.50 210.0 1.0 59
85.00 CNC1420L85 12.99 -0.31 13.40 88.0 14.90 216.0 6.0 119
87.50 CNC1420L87.5 7.05 -3.85 11.10 24.0 12.50 101.0 3.0 5
90.00 CNC1420L90 8.80 0.00 8.80 116.0 9.90 239.0 5.0 244
92.50 CNC1420L92.5 7.00 0.60 6.60 106.0 7.60 244.0 4.0 51
95.00 CNC1420L95 4.80 0.30 4.60 158.0 5.10 25.0 20.0 217
97.50 CNC1420L97.5 3.30 0.30 3.00 104.0 3.40 42.0 2.0 96
100.00 CNC1420L100 1.95 0.00 1.85 3.0 2.05 2.0 61.0 698
105.00 CNC1420L105 0.60 0.00 0.35 219.0 0.80 244.0 5.0 23
110.00 CNC1420L110 0.25 0.20 0.05 93.0 0.35 191.0 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 0.25 147.0 0.0 0
37.50 CNC1420X37.5 0.25 0.00 0.05 11.0 0.25 119.0 0.0 0
40.00 CNC1420X40 0.25 0.00 0.05 12.0 0.25 131.0 0.0 0
42.50 CNC1420X42.5 0.25 0.00 0.05 10.0 0.30 133.0 0.0 0
45.00 CNC1420X45 0.85 0.60 0.05 11.0 0.30 133.0 5.0 5
47.50 CNC1420X47.5 0.25 0.00 0.05 23.0 0.25 124.0 10.0 30
50.00 CNC1420X50 0.25 0.00 0.05 10.0 0.30 147.0 0.0 0
52.50 CNC1420X52.5 0.65 0.40 0.05 10.0 0.25 118.0 10.0 21
55.00 CNC1420X55 0.60 0.35 0.05 21.0 0.25 111.0 2.0 5
57.50 CNC1420X57.5 2.10 1.85 0.05 35.0 0.30 147.0 1.0 11
60.00 CNC1420X60 0.80 0.55 0.05 11.0 0.25 129.0 10.0 21
62.50 CNC1420X62.5 1.95 1.70 0.15 11.0 0.25 118.0 10.0 11
65.00 CNC1420X65 0.25 0.00 0.05 95.0 0.25 133.0 5.0 24
67.50 CNC1420X67.5 0.15 -0.10 0.05 10.0 0.30 129.0 5.0 14
70.00 CNC1420X70 0.30 0.05 0.05 3.0 0.30 133.0 5.0 480
72.50 CNC1420X72.5 1.35 1.30 0.05 10.0 0.30 133.0 3.0 31
75.00 CNC1420X75 4.30 4.25 0.05 10.0 0.30 120.0 1.0 38
77.50 CNC1420X77.5 7.47 7.42 0.05 10.0 0.30 147.0 1.0 1
80.00 CNC1420X80 0.24 0.19 0.05 10.0 0.30 128.0 12.0 50
82.50 CNC1420X82.5 9.03 8.98 0.05 55.0 0.30 95.0 2.0 1
85.00 CNC1420X85 0.22 0.00 0.05 91.0 0.35 100.0 5.0 18
87.50 CNC1420X87.5 0.30 0.20 0.05 120.0 0.40 113.0 10.0 47
90.00 CNC1420X90 0.45 0.20 0.20 117.0 0.50 107.0 10.0 57
92.50 CNC1420X92.5 0.85 0.35 0.45 198.0 0.75 107.0 22.0 25
95.00 CNC1420X95 1.10 -0.05 1.00 156.0 1.20 31.0 8.0 44
97.50 CNC1420X97.5 1.75 0.00 1.55 346.0 2.15 213.0 0.0 0
100.00 CNC1420X100 3.20 0.00 3.00 42.0 3.30 31.0 74.0 1,082
105.00 CNC1420X105 6.30 0.00 6.10 159.0 7.50 158.0 0.0 0
110.00 CNC1420X110 10.60 0.00 10.40 209.0 11.90 106.0 0.0 0