Centene Corp $75.54

up +1.33


28/7/2014 04:05 PM  |  NYSE : CNC  
Industries : Health Services / Health Care Plans
Last Trade: 75.54
Trade Time: Jul 28 04:05 PM Eastern Daylight Time
Change: 1.33 (1.79 %)
Prev Close: 74.21
Open: 74.29
Bid: 75.55
Ask: 75.56
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CNC Trend Analysis - it has outperformed the S&P 500 by 13%
Options:

Call Options: CNC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 CNC1416H45 27.80 0.00 29.20 426.0 31.00 203.0 0.0 0
47.50 CNC1416H47.5 25.30 0.00 25.90 61.0 28.80 130.0 0.0 0
50.00 CNC1416H50 21.50 -1.30 24.30 403.0 26.00 203.0 5.0 5
55.00 CNC1416H55 17.80 0.00 19.30 178.0 21.00 112.0 0.0 0
60.00 CNC1416H60 12.90 0.00 14.20 248.0 16.20 156.0 0.0 0
62.50 CNC1416H62.5 10.40 0.00 11.80 248.0 13.60 165.0 0.0 0
65.00 CNC1416H65 10.67 2.37 9.40 541.0 11.20 301.0 1.0 1
67.50 CNC1416H67.5 10.80 4.70 7.10 544.0 8.70 287.0 1.0 2
70.00 CNC1416H70 11.30 7.30 4.80 688.0 6.30 198.0 5.0 74
72.50 CNC1416H72.5 2.70 0.00 3.20 499.0 4.30 321.0 10.0 99
75.00 CNC1416H75 2.00 0.40 2.05 143.0 2.35 179.0 8.0 195
77.50 CNC1416H77.5 1.25 0.38 1.05 98.0 1.30 174.0 13.0 249
80.00 CNC1416H80 0.45 0.00 0.45 137.0 0.65 148.0 41.0 165
82.50 CNC1416H82.5 0.20 0.00 0.10 888.0 0.35 141.0 6.0 165
85.00 CNC1416H85 1.00 0.95 0.05 10.0 0.30 179.0 2.0 10
87.50 CNC1416H87.5 0.46 0.41 0.05 1.0 0.25 179.0 1.0 13
90.00 CNC1416H90 0.20 -0.05 0.05 529.0 0.25 114.0 1.0 5
95.00 CNC1416H95 0.26 0.01 0.05 2.0 0.25 108.0 10.0 11

Put Options: CNC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 CNC1416T45 0.25 0.00 0.05 11.0 0.25 159.0 0.0 0
47.50 CNC1416T47.5 0.25 0.00 0.00 0.0 0.25 169.0 0.0 0
50.00 CNC1416T50 0.25 0.00 0.05 10.0 0.25 244.0 0.0 0
55.00 CNC1416T55 0.45 0.20 0.05 10.0 0.25 244.0 2.0 2
60.00 CNC1416T60 0.75 0.50 0.05 10.0 0.25 238.0 1.0 2
62.50 CNC1416T62.5 0.13 0.08 0.05 11.0 0.25 333.0 6.0 11
65.00 CNC1416T65 0.25 0.00 0.05 126.0 0.25 64.0 11.0 46
67.50 CNC1416T67.5 0.18 -0.02 0.15 223.0 0.45 256.0 6.0 14
70.00 CNC1416T70 0.45 -0.25 0.35 212.0 0.55 123.0 2.0 154
72.50 CNC1416T72.5 1.15 0.00 0.75 73.0 0.95 169.0 51.0 70
75.00 CNC1416T75 1.55 -0.85 1.40 434.0 1.75 31.0 1.0 150
77.50 CNC1416T77.5 3.20 -0.10 2.80 311.0 3.80 484.0 8.0 5
80.00 CNC1416T80 2.24 -2.76 4.60 331.0 6.10 471.0 1.0 1
82.50 CNC1416T82.5 7.30 -1.01 6.70 281.0 7.60 221.0 1.0 105
85.00 CNC1416T85 9.60 0.00 9.10 186.0 10.80 195.0 0.0 0
87.50 CNC1416T87.5 12.00 0.00 11.60 116.0 13.40 158.0 0.0 0
90.00 CNC1416T90 14.60 0.00 14.10 107.0 15.90 173.0 0.0 0
95.00 CNC1416T95 20.76 0.00 18.90 270.0 20.70 353.0 2.0 1
Trading Center