Centene Corp $75.22

down -0.18


20/8/2014 10:40 AM  |  NYSE : CNC  
Industries : Health Services / Health Care Plans
Last Trade: 75.22
Trade Time: Aug 20 10:40 AM Eastern Daylight Time
Change: -0.18 (-0.24 %)
Prev Close: 75.40
Open: 75.04
Bid: 75.24
Ask: 75.30
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 14%
Options:

Call Options: CNC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 CNC1420I40 33.40 0.00 34.10 256.0 36.20 99.0 0.0 0
42.50 CNC1420I42.5 30.70 0.00 31.60 20.0 33.70 5.0 0.0 0
45.00 CNC1420I45 28.20 0.00 28.80 120.0 31.40 36.0 0.0 0
47.50 CNC1420I47.5 25.70 0.00 27.00 35.0 29.00 32.0 0.0 0
50.00 CNC1420I50 22.90 -0.70 24.50 51.0 26.00 11.0 1.0 1
52.50 CNC1420I52.5 21.40 0.00 22.10 51.0 23.60 23.0 0.0 0
55.00 CNC1420I55 6.70 -11.90 19.60 236.0 21.20 90.0 3.0 3
57.50 CNC1420I57.5 13.70 -2.50 17.00 335.0 18.70 163.0 2.0 92
60.00 CNC1420I60 12.20 -1.40 14.50 122.0 16.20 66.0 1.0 1
62.50 CNC1420I62.5 12.70 1.10 12.10 277.0 14.30 235.0 1.0 35
65.00 CNC1420I65 8.30 -0.80 9.70 405.0 11.20 131.0 2.0 35
67.50 CNC1420I67.5 5.70 -1.20 7.50 353.0 8.90 175.0 50.0 72
70.00 CNC1420I70 5.09 0.69 5.40 442.0 6.50 69.0 40.0 74
72.50 CNC1420I72.5 3.58 0.00 3.40 557.0 4.40 58.0 1.0 66
75.00 CNC1420I75 2.05 -0.07 2.25 367.0 2.65 35.0 2.0 178
77.50 CNC1420I77.5 1.20 0.00 1.05 674.0 1.45 33.0 25.0 86
80.00 CNC1420I80 0.48 0.00 0.40 1113.0 0.75 11.0 2.0 54
82.50 CNC1420I82.5 0.25 0.15 0.15 894.0 0.45 116.0 10.0 28
85.00 CNC1420I85 0.20 0.15 0.05 790.0 0.30 55.0 2.0 48
87.50 CNC1420I87.5 0.40 0.05 0.05 10.0 1.00 501.0 10.0 6
90.00 CNC1420I90 1.00 0.70 0.05 6.0 0.25 186.0 10.0 25
95.00 CNC1420I95 0.25 0.00 0.05 3.0 0.25 148.0 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 0.25 162.0 0.0 0
42.50 CNC1420U42.5 0.25 0.00 0.00 0.0 0.25 67.0 0.0 0
45.00 CNC1420U45 0.25 0.00 0.05 10.0 0.25 82.0 0.0 0
47.50 CNC1420U47.5 0.25 0.00 0.05 10.0 0.25 67.0 0.0 0
50.00 CNC1420U50 0.20 -0.05 0.05 1.0 0.25 150.0 6.0 29
52.50 CNC1420U52.5 0.25 0.00 0.05 1.0 0.30 149.0 2.0 2
55.00 CNC1420U55 0.20 0.15 0.05 6.0 0.30 188.0 3.0 83
57.50 CNC1420U57.5 0.20 0.15 0.05 3.0 0.30 230.0 7.0 40
60.00 CNC1420U60 0.25 0.20 0.05 22.0 0.30 270.0 10.0 17
62.50 CNC1420U62.5 0.30 0.25 0.05 45.0 0.30 256.0 10.0 51
65.00 CNC1420U65 0.65 0.50 0.10 48.0 0.40 292.0 1.0 52
67.50 CNC1420U67.5 1.00 0.75 0.25 115.0 0.50 268.0 4.0 41
70.00 CNC1420U70 0.75 0.00 0.45 508.0 0.85 368.0 2.0 90
72.50 CNC1420U72.5 1.96 0.91 1.00 70.0 1.40 372.0 15.0 66
75.00 CNC1420U75 2.50 0.00 1.65 450.0 2.00 22.0 10.0 130
77.50 CNC1420U77.5 6.80 3.60 3.00 285.0 3.90 283.0 1.0 41
80.00 CNC1420U80 3.01 -1.89 4.70 313.0 6.60 372.0 4.0 12
82.50 CNC1420U82.5 4.48 -2.52 7.00 27.0 8.70 392.0 1.0 3
85.00 CNC1420U85 9.40 0.00 8.60 420.0 11.50 303.0 0.0 0
87.50 CNC1420U87.5 11.60 0.00 11.50 61.0 13.40 133.0 0.0 0
90.00 CNC1420U90 13.80 0.00 14.00 41.0 15.80 103.0 0.0 0
95.00 CNC1420U95 19.40 0.00 18.40 376.0 21.40 290.0 0.0 0
Trading Center