Centene Corp $74.21

down -5.43


25/7/2014 04:05 PM  |  NYSE : CNC  
Industries : Health Services / Health Care Plans
Last Trade: 74.21
Trade Time: Jul 25 04:05 PM Eastern Daylight Time
Change: -5.43 (-6.82 %)
Prev Close: 79.64
Open: 73.58
Bid: 74.20
Ask: 74.22
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 33.20 0.00 27.80 417.0 30.50 364.0 0.0 0
47.50 CNC1416H47.5 30.90 0.00 25.30 148.0 28.20 133.0 0.0 0
50.00 CNC1416H50 21.50 -6.70 22.80 442.0 25.50 366.0 5.0 5
55.00 CNC1416H55 24.30 0.00 17.80 223.0 20.50 170.0 0.0 0
60.00 CNC1416H60 18.50 0.00 12.90 223.0 15.60 170.0 0.0 0
62.50 CNC1416H62.5 16.00 0.00 10.40 223.0 13.10 175.0 0.0 0
65.00 CNC1416H65 10.67 -3.43 8.30 431.0 10.60 394.0 1.0 1
67.50 CNC1416H67.5 10.80 -0.90 6.10 386.0 8.20 388.0 1.0 2
70.00 CNC1416H70 11.30 1.80 4.00 444.0 5.90 514.0 5.0 74
72.50 CNC1416H72.5 2.70 -4.50 2.80 153.0 3.50 377.0 10.0 89
75.00 CNC1416H75 1.60 -3.40 1.50 132.0 1.70 31.0 140.0 60
77.50 CNC1416H77.5 0.87 -2.33 0.75 88.0 1.10 228.0 8.0 243
80.00 CNC1416H80 0.45 -1.50 0.35 106.0 0.60 122.0 41.0 140
82.50 CNC1416H82.5 0.20 -0.75 0.15 105.0 0.30 65.0 6.0 171
85.00 CNC1416H85 1.00 0.60 0.05 1.0 0.25 101.0 2.0 10
87.50 CNC1416H87.5 0.46 0.31 0.05 1.0 0.25 282.0 1.0 13
90.00 CNC1416H90 0.20 0.15 0.05 529.0 0.25 177.0 1.0 5
95.00 CNC1416H95 0.26 0.01 0.05 2.0 0.25 168.0 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 0.25 162.0 0.0 0
47.50 CNC1416T47.5 0.25 0.00 0.00 0.0 0.25 158.0 0.0 0
50.00 CNC1416T50 0.45 0.00 0.05 10.0 0.25 126.0 0.0 0
55.00 CNC1416T55 0.45 0.00 0.05 10.0 0.25 127.0 2.0 2
60.00 CNC1416T60 0.75 0.70 0.05 10.0 0.25 271.0 1.0 2
62.50 CNC1416T62.5 0.13 0.00 0.05 3.0 0.25 250.0 6.0 11
65.00 CNC1416T65 0.25 0.20 0.10 88.0 0.30 101.0 11.0 45
67.50 CNC1416T67.5 0.18 0.00 0.20 302.0 0.55 237.0 6.0 14
70.00 CNC1416T70 0.70 0.65 0.45 424.0 0.70 119.0 38.0 150
72.50 CNC1416T72.5 1.15 1.05 1.15 97.0 1.35 119.0 51.0 59
75.00 CNC1416T75 2.40 2.00 2.15 373.0 2.45 10.0 19.0 150
77.50 CNC1416T77.5 1.05 0.00 3.30 689.0 4.80 524.0 1.0 5
80.00 CNC1416T80 2.24 0.24 5.00 746.0 7.00 473.0 1.0 1
82.50 CNC1416T82.5 8.31 5.01 7.20 676.0 9.10 388.0 106.0 0
85.00 CNC1416T85 4.70 0.00 9.60 227.0 11.60 123.0 0.0 0
87.50 CNC1416T87.5 6.80 0.00 12.00 225.0 14.00 113.0 0.0 0
90.00 CNC1416T90 9.20 0.00 14.60 144.0 16.60 109.0 0.0 0
95.00 CNC1416T95 20.76 7.16 19.50 404.0 21.50 215.0 2.0 0
Trading Center