$69.60 +0.17 (0.25%) HCA Holdings Inc - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 69.60
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.17 (0.25%)
Prev Close: 69.43
Open: 69.47
Bid: 65.88
Ask: 71.14
Options:

Call Options: HCA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
48.00 HCA1428K48 20.80 0.00 20.90 28.0 22.10 18.0 0.0 0
49.00 HCA1428K49 18.90 0.00 19.00 23.0 22.40 10.0 0.0 0
50.00 HCA1428K50 18.20 0.00 18.80 13.0 21.20 10.0 0.0 0
55.00 HCA1428K55 13.70 0.00 13.80 20.0 16.40 10.0 0.0 0
55.50 HCA1428K55.5 13.10 0.00 13.20 19.0 15.90 10.0 0.0 0
56.00 HCA1428K56 12.70 0.00 12.80 36.0 14.10 24.0 0.0 0
56.50 HCA1428K56.5 12.20 0.00 12.30 36.0 13.60 24.0 0.0 0
57.00 HCA1428K57 11.60 0.00 11.80 36.0 13.10 24.0 0.0 0
57.50 HCA1428K57.5 11.20 0.00 11.30 36.0 12.60 24.0 0.0 0
58.00 HCA1428K58 10.70 0.00 10.70 36.0 12.10 24.0 0.0 0
58.50 HCA1428K58.5 10.20 0.00 10.20 36.0 11.60 24.0 0.0 0
59.00 HCA1428K59 9.70 0.00 9.80 36.0 11.10 24.0 0.0 0
59.50 HCA1428K59.5 9.30 0.00 9.30 36.0 10.60 24.0 0.0 0
60.00 HCA1428K60 9.00 0.00 8.80 36.0 10.10 24.0 0.0 0
60.50 HCA1428K60.5 8.20 0.00 8.30 36.0 9.70 24.0 0.0 0
61.00 HCA1428K61 8.20 0.00 7.80 37.0 9.30 11.0 0.0 0
61.50 HCA1428K61.5 7.00 0.00 7.50 36.0 8.60 24.0 0.0 0
62.00 HCA1428K62 6.70 0.00 6.50 20.0 8.30 24.0 0.0 0
62.50 HCA1428K62.5 6.20 0.00 6.30 69.0 7.70 35.0 0.0 0
63.00 HCA1428K63 4.50 -1.70 5.90 58.0 7.40 39.0 8.0 8
63.50 HCA1428K63.5 1.65 -3.35 5.40 151.0 6.80 62.0 10.0 10
64.00 HCA1428K64 3.60 -1.50 4.90 127.0 6.30 63.0 8.0 10
64.50 HCA1428K64.5 4.10 -0.50 4.40 143.0 5.90 66.0 12.0 13
65.00 HCA1428K65 4.60 0.00 3.90 151.0 5.40 64.0 5.0 6
65.50 HCA1428K65.5 2.00 -1.70 3.40 158.0 5.00 60.0 1.0 18
66.00 HCA1428K66 0.75 -2.45 3.00 58.0 4.80 42.0 5.0 5
66.50 HCA1428K66.5 2.75 0.00 2.50 66.0 3.80 35.0 0.0 0
67.00 HCA1428K67 2.85 0.00 2.10 122.0 3.20 75.0 1.0 60
67.50 HCA1428K67.5 1.95 0.00 1.65 88.0 2.75 55.0 0.0 0
68.00 HCA1428K68 3.90 2.25 1.35 164.0 2.25 130.0 47.0 59
68.50 HCA1428K68.5 0.60 -0.60 1.15 34.0 1.85 234.0 22.0 34
69.00 HCA1428K69 0.60 0.00 0.75 75.0 1.40 220.0 16.0 63
69.50 HCA1428K69.5 0.64 0.00 0.45 157.0 0.95 167.0 12.0 19
70.00 HCA1428K70 0.75 0.00 0.25 129.0 0.75 216.0 4.0 28
70.50 HCA1428K70.5 0.35 0.00 0.10 143.0 0.35 98.0 5.0 13
71.00 HCA1428K71 2.60 2.50 0.05 75.0 0.45 238.0 12.0 12
71.50 HCA1428K71.5 0.19 0.00 0.05 44.0 0.20 73.0 4.0 904
72.00 HCA1428K72 0.05 0.00 0.05 42.0 0.15 58.0 0.0 0
72.50 HCA1428K72.5 1.60 1.45 0.05 10.0 0.10 67.0 200.0 200
73.00 HCA1428K73 1.68 1.58 0.05 10.0 0.10 60.0 2.0 2
73.50 HCA1428K73.5 0.10 0.00 0.05 10.0 0.10 54.0 0.0 0
74.00 HCA1428K74 0.05 0.00 0.05 20.0 0.10 48.0 0.0 0
74.50 HCA1428K74.5 0.05 0.00 0.05 20.0 0.10 40.0 0.0 0
75.00 HCA1428K75 0.06 0.01 0.05 21.0 0.05 32.0 6.0 204
76.00 HCA1428K76 0.08 0.03 0.05 10.0 0.05 32.0 5.0 3
77.00 HCA1428K77 0.70 0.65 0.05 15.0 0.05 21.0 12.0 12
78.00 HCA1428K78 0.05 0.00 0.15 10.0 0.05 32.0 0.0 0
79.00 HCA1428K79 0.05 0.00 0.10 10.0 0.05 32.0 0.0 0
80.00 HCA1428K80 0.05 0.00 0.05 11.0 0.05 32.0 0.0 0
81.00 HCA1428K81 0.05 0.00 0.05 11.0 0.05 32.0 0.0 0
85.00 HCA1428K85 0.05 0.00 0.05 10.0 0.05 32.0 0.0 0
90.00 HCA1428K90 0.05 0.00 0.00 0.0 0.05 32.0 0.0 0

Put Options: HCA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
48.00 HCA1428W48 0.05 0.00 0.00 0.0 0.05 21.0 0.0 0
49.00 HCA1428W49 0.05 0.00 0.00 0.0 0.05 21.0 0.0 0
50.00 HCA1428W50 0.05 0.00 0.05 11.0 0.05 23.0 0.0 0
55.00 HCA1428W55 0.05 0.00 0.05 70.0 0.10 49.0 0.0 0
55.50 HCA1428W55.5 0.05 0.00 0.00 0.0 0.10 51.0 0.0 0
56.00 HCA1428W56 0.05 0.00 0.00 0.0 0.10 35.0 0.0 0
56.50 HCA1428W56.5 0.05 0.00 0.00 0.0 0.10 54.0 0.0 0
57.00 HCA1428W57 0.05 0.00 0.00 0.0 0.10 52.0 0.0 0
57.50 HCA1428W57.5 0.05 0.00 0.05 41.0 0.10 51.0 0.0 0
58.00 HCA1428W58 0.05 0.00 0.00 0.0 0.10 51.0 0.0 0
58.50 HCA1428W58.5 0.05 0.00 0.05 52.0 0.10 53.0 0.0 0
59.00 HCA1428W59 0.18 0.13 0.05 80.0 0.10 50.0 3.0 3
59.50 HCA1428W59.5 0.05 0.00 0.10 32.0 0.10 51.0 0.0 0
60.00 HCA1428W60 0.10 0.05 0.05 11.0 0.10 50.0 1.0 2
60.50 HCA1428W60.5 0.10 0.00 0.10 5.0 0.10 45.0 5.0 5
61.00 HCA1428W61 0.05 0.00 0.10 21.0 0.10 45.0 0.0 0
61.50 HCA1428W61.5 0.12 0.02 0.05 10.0 0.15 24.0 5.0 5
62.00 HCA1428W62 0.80 0.70 0.05 10.0 0.10 34.0 10.0 10
62.50 HCA1428W62.5 0.10 0.00 0.05 10.0 0.10 34.0 0.0 0
63.00 HCA1428W63 1.10 1.00 0.05 101.0 0.10 23.0 1.0 1
63.50 HCA1428W63.5 0.06 0.00 0.10 66.0 0.10 44.0 3.0 13
64.00 HCA1428W64 1.85 1.65 0.05 10.0 0.10 1.0 5.0 5
64.50 HCA1428W64.5 0.25 0.00 0.05 10.0 0.20 64.0 0.0 0
65.00 HCA1428W65 2.05 1.75 0.05 79.0 0.25 91.0 1.0 8
65.50 HCA1428W65.5 0.65 0.25 0.10 34.0 0.25 95.0 4.0 32
66.00 HCA1428W66 0.05 0.00 0.05 26.0 0.25 94.0 0.0 0
66.50 HCA1428W66.5 0.05 0.00 0.05 9.0 0.25 107.0 0.0 0
67.00 HCA1428W67 0.30 0.25 0.05 162.0 0.25 167.0 24.0 44
67.50 HCA1428W67.5 1.65 1.55 0.05 22.0 0.25 138.0 4.0 4
68.00 HCA1428W68 1.50 1.35 0.05 75.0 0.30 113.0 6.0 32
68.50 HCA1428W68.5 0.59 0.00 0.15 14.0 0.45 167.0 2.0 3
69.00 HCA1428W69 0.45 0.05 0.25 37.0 0.45 65.0 50.0 0
69.50 HCA1428W69.5 4.20 3.60 0.45 43.0 0.90 168.0 1.0 1
70.00 HCA1428W70 0.85 0.00 0.70 116.0 1.25 182.0 0.0 0
70.50 HCA1428W70.5 2.40 1.20 0.95 120.0 1.65 153.0 6.0 21
71.00 HCA1428W71 2.60 1.25 1.50 1.0 2.10 118.0 63.0 188
71.50 HCA1428W71.5 1.67 0.00 1.45 244.0 2.55 55.0 2.0 50
72.00 HCA1428W72 2.70 0.85 1.90 406.0 3.10 100.0 2.0 120
72.50 HCA1428W72.5 3.40 1.55 2.20 70.0 3.80 35.0 3.0 3
73.00 HCA1428W73 3.50 0.75 2.85 199.0 4.20 48.0 53.0 53
73.50 HCA1428W73.5 3.20 0.20 3.30 233.0 4.70 49.0 8.0 8
74.00 HCA1428W74 3.50 -0.20 3.80 235.0 5.20 49.0 8.0 8
74.50 HCA1428W74.5 3.80 -0.30 4.40 190.0 5.70 49.0 8.0 8
75.00 HCA1428W75 4.60 0.00 4.90 89.0 6.30 2.0 0.0 0
76.00 HCA1428W76 5.60 0.00 5.90 73.0 7.40 1.0 0.0 0
77.00 HCA1428W77 6.60 0.00 6.90 59.0 8.10 35.0 0.0 0
78.00 HCA1428W78 7.70 0.00 7.90 44.0 9.10 24.0 0.0 0
79.00 HCA1428W79 8.80 0.00 8.90 39.0 10.20 24.0 0.0 0
80.00 HCA1428W80 9.60 0.00 9.90 44.0 11.20 24.0 0.0 0
81.00 HCA1428W81 10.80 0.00 10.70 20.0 13.20 10.0 0.0 0
85.00 HCA1428W85 14.80 0.00 14.70 20.0 17.20 10.0 0.0 0
90.00 HCA1428W90 19.70 0.00 19.90 102.0 21.20 23.0 0.0 0