Centene Corp $79.98

up +4.40


22/7/2014 04:06 PM  |  NYSE : CNC  
Industries : Health Services / Health Care Plans
Last Trade: 79.98
Trade Time: Jul 22 04:06 PM Eastern Daylight Time
Change: 4.40 (5.82 %)
Prev Close: 75.58
Open: 81.15
Bid: 79.97
Ask: 80.00
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 26%
Options:

Call Options: CNC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 CNC1416H45 30.20 0.00 34.30 240.0 37.20 367.0 0.0 0
47.50 CNC1416H47.5 27.70 0.00 31.80 238.0 33.30 304.0 0.0 0
50.00 CNC1416H50 21.50 -3.60 29.30 233.0 32.10 396.0 5.0 5
55.00 CNC1416H55 20.20 0.00 24.40 218.0 27.00 407.0 0.0 0
60.00 CNC1416H60 15.20 0.00 19.30 266.0 22.20 389.0 0.0 0
62.50 CNC1416H62.5 12.80 0.00 16.60 316.0 19.70 403.0 0.0 0
65.00 CNC1416H65 10.67 0.17 14.10 323.0 17.10 375.0 1.0 1
67.50 CNC1416H67.5 10.80 2.60 11.90 262.0 13.30 318.0 1.0 2
70.00 CNC1416H70 11.30 5.10 9.50 254.0 10.80 304.0 5.0 79
72.50 CNC1416H72.5 8.50 3.00 7.20 190.0 8.30 175.0 3.0 92
75.00 CNC1416H75 3.10 0.00 5.00 425.0 5.80 40.0 36.0 60
77.50 CNC1416H77.5 3.50 1.47 3.30 409.0 4.00 226.0 5.0 241
80.00 CNC1416H80 2.10 0.87 1.90 476.0 2.30 115.0 44.0 128
82.50 CNC1416H82.5 1.60 0.85 1.05 417.0 1.30 21.0 10.0 157
85.00 CNC1416H85 1.00 0.39 0.50 529.0 0.85 205.0 2.0 10
87.50 CNC1416H87.5 0.46 0.31 0.20 626.0 0.75 320.0 1.0 13
90.00 CNC1416H90 0.20 0.00 0.10 265.0 0.40 94.0 1.0 5
95.00 CNC1416H95 0.26 0.16 0.05 2.0 0.55 478.0 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 0.25 163.0 0.0 0
47.50 CNC1416T47.5 0.25 0.00 0.00 0.0 0.25 160.0 0.0 0
50.00 CNC1416T50 0.05 0.00 0.05 10.0 0.70 515.0 0.0 0
55.00 CNC1416T55 0.45 0.35 0.05 10.0 0.70 434.0 2.0 2
60.00 CNC1416T60 0.75 0.70 0.05 3.0 0.50 422.0 1.0 2
62.50 CNC1416T62.5 0.16 0.06 0.10 18.0 0.20 265.0 1.0 11
65.00 CNC1416T65 0.15 -0.10 0.10 5.0 0.20 245.0 1.0 45
67.50 CNC1416T67.5 0.48 0.00 0.40 272.0 0.25 226.0 1.0 16
70.00 CNC1416T70 0.18 -0.52 0.05 338.0 0.25 111.0 19.0 136
72.50 CNC1416T72.5 0.30 -1.30 0.15 562.0 0.35 66.0 25.0 54
75.00 CNC1416T75 0.75 -1.65 0.35 597.0 0.75 253.0 32.0 157
77.50 CNC1416T77.5 1.05 -2.75 0.90 449.0 1.30 165.0 4.0 4
80.00 CNC1416T80 2.24 -2.66 1.90 213.0 2.35 168.0 1.0 0
82.50 CNC1416T82.5 6.40 0.00 2.35 853.0 4.50 392.0 0.0 0
85.00 CNC1416T85 8.40 0.00 3.90 818.0 6.30 397.0 0.0 0
87.50 CNC1416T87.5 10.60 0.00 5.80 760.0 8.50 344.0 0.0 0
90.00 CNC1416T90 12.60 0.00 8.20 627.0 10.90 262.0 0.0 0
95.00 CNC1416T95 17.40 0.00 13.10 543.0 15.70 237.0 0.0 0
Trading Center