Centene Corp $76.42

up +0.37


21/8/2014 04:02 PM  |  NYSE : CNC  
Industries : Health Services / Health Care Plans
Last Trade: 76.42
Trade Time: Aug 21 04:02 PM Eastern Daylight Time
Change: 0.37 (0.49 %)
Prev Close: 76.05
Open: 76.15
Bid: 72.26
Ask: 76.75
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
40.00 CNC1420I40 34.50 0.00 34.40 314.0 37.20 162.0 0.0 0
42.50 CNC1420I42.5 32.00 0.00 32.10 5.0 35.10 20.0 0.0 0
45.00 CNC1420I45 29.50 0.00 29.30 81.0 33.00 64.0 0.0 0
47.50 CNC1420I47.5 27.00 0.00 26.90 40.0 30.70 10.0 0.0 0
50.00 CNC1420I50 22.90 -1.60 24.60 123.0 27.40 73.0 1.0 1
52.50 CNC1420I52.5 22.10 0.00 22.30 57.0 24.40 40.0 0.0 0
55.00 CNC1420I55 6.70 -12.90 20.10 360.0 21.80 127.0 3.0 3
57.50 CNC1420I57.5 13.70 -3.40 17.80 425.0 19.30 150.0 2.0 92
60.00 CNC1420I60 12.20 -2.40 15.40 117.0 16.80 68.0 1.0 1
62.50 CNC1420I62.5 12.70 0.60 12.80 395.0 14.80 269.0 1.0 35
65.00 CNC1420I65 8.30 -1.40 10.50 405.0 11.80 70.0 2.0 35
67.50 CNC1420I67.5 5.70 -1.80 8.20 351.0 9.40 84.0 50.0 72
70.00 CNC1420I70 5.09 -0.31 5.90 443.0 7.10 159.0 40.0 74
72.50 CNC1420I72.5 3.58 0.08 4.10 377.0 4.90 57.0 1.0 66
75.00 CNC1420I75 2.70 -0.01 2.65 187.0 2.95 16.0 5.0 181
77.50 CNC1420I77.5 1.35 0.00 1.35 243.0 1.65 22.0 2.0 88
80.00 CNC1420I80 0.48 -0.02 0.60 241.0 0.90 81.0 2.0 54
82.50 CNC1420I82.5 0.25 0.10 0.15 897.0 0.55 197.0 10.0 28
85.00 CNC1420I85 0.20 0.15 0.05 346.0 0.35 110.0 2.0 48
87.50 CNC1420I87.5 0.40 0.35 0.05 10.0 0.25 188.0 10.0 6
90.00 CNC1420I90 1.00 0.35 0.05 10.0 0.25 214.0 10.0 25
95.00 CNC1420I95 0.60 0.00 0.05 10.0 0.25 193.0 0.0 0

Put Options: CNC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CNC1420U40 0.25 0.00 0.05 29.0 0.25 169.0 0.0 0
42.50 CNC1420U42.5 0.25 0.00 0.00 0.0 0.25 105.0 0.0 0
45.00 CNC1420U45 0.25 0.00 0.05 10.0 0.25 130.0 0.0 0
47.50 CNC1420U47.5 0.25 0.00 0.05 10.0 0.25 105.0 0.0 0
50.00 CNC1420U50 0.20 -0.05 0.05 1.0 0.25 186.0 6.0 29
52.50 CNC1420U52.5 0.25 -0.05 0.05 1.0 0.25 189.0 2.0 2
55.00 CNC1420U55 0.20 -0.10 0.05 6.0 0.25 166.0 3.0 83
57.50 CNC1420U57.5 0.20 0.15 0.05 3.0 0.30 186.0 7.0 40
60.00 CNC1420U60 0.25 0.20 0.05 22.0 0.35 298.0 10.0 17
62.50 CNC1420U62.5 0.30 0.25 0.05 11.0 0.30 256.0 10.0 51
65.00 CNC1420U65 0.65 0.60 0.05 90.0 0.35 286.0 1.0 52
67.50 CNC1420U67.5 0.30 0.00 0.20 8.0 0.40 215.0 6.0 47
70.00 CNC1420U70 0.75 0.30 0.35 90.0 0.50 32.0 2.0 90
72.50 CNC1420U72.5 1.96 1.06 0.70 53.0 0.95 190.0 15.0 66
75.00 CNC1420U75 2.50 0.90 1.40 70.0 1.60 17.0 10.0 130
77.50 CNC1420U77.5 6.80 4.00 2.50 102.0 2.85 81.0 1.0 41
80.00 CNC1420U80 3.01 -1.39 4.10 237.0 5.20 361.0 4.0 12
82.50 CNC1420U82.5 4.48 -1.92 6.30 36.0 7.30 346.0 1.0 3
85.00 CNC1420U85 8.50 0.00 7.90 361.0 10.00 284.0 0.0 0
87.50 CNC1420U87.5 10.80 0.00 10.90 40.0 12.20 103.0 0.0 0
90.00 CNC1420U90 12.70 0.00 13.40 37.0 14.60 102.0 0.0 0
95.00 CNC1420U95 18.40 0.00 17.30 418.0 20.40 279.0 0.0 0
Trading Center