$72.07 +0.71 (1.00%) HCA Holdings Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 72.07
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.71 (1.00%)
Prev Close: 71.36
Open: 71.75
Bid: 71.00
Ask: 74.87
Options:

Call Options: HCA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 HCA1431J55 15.70 0.00 15.70 21.0 17.50 31.0 0.0 0
57.50 HCA1431J57.5 13.10 0.00 13.20 11.0 14.90 57.0 0.0 0
58.50 HCA1431J58.5 12.00 0.00 12.20 11.0 14.10 61.0 0.0 0
59.00 HCA1431J59 11.50 0.00 11.70 48.0 13.70 63.0 0.0 0
59.50 HCA1431J59.5 11.00 0.00 11.20 48.0 13.20 63.0 0.0 0
60.00 HCA1431J60 10.50 0.00 10.60 48.0 12.70 32.0 0.0 0
60.50 HCA1431J60.5 9.90 0.00 10.00 13.0 11.90 20.0 0.0 0
61.00 HCA1431J61 9.40 0.00 9.30 52.0 11.40 31.0 0.0 0
61.50 HCA1431J61.5 8.70 0.00 8.80 32.0 10.80 21.0 0.0 0
62.00 HCA1431J62 8.30 0.00 8.40 48.0 10.80 51.0 0.0 0
62.50 HCA1431J62.5 7.80 0.00 7.80 57.0 10.30 57.0 0.0 0
63.00 HCA1431J63 9.73 2.53 7.30 11.0 9.90 51.0 8.0 8
63.50 HCA1431J63.5 6.60 0.00 6.80 57.0 9.30 57.0 0.0 0
64.00 HCA1431J64 8.97 2.87 6.30 13.0 8.40 20.0 8.0 8
64.50 HCA1431J64.5 5.90 0.00 5.80 41.0 7.90 20.0 0.0 0
65.00 HCA1431J65 5.40 0.00 5.70 78.0 7.40 57.0 0.0 0
65.50 HCA1431J65.5 5.00 0.00 5.20 81.0 7.30 57.0 0.0 0
66.00 HCA1431J66 5.90 1.30 4.80 208.0 6.70 31.0 2.0 2
66.50 HCA1431J66.5 4.20 0.00 4.40 202.0 6.30 57.0 0.0 0
67.00 HCA1431J67 4.15 0.35 4.00 121.0 5.50 26.0 20.0 29
67.50 HCA1431J67.5 3.40 0.00 3.60 418.0 5.00 29.0 0.0 0
68.00 HCA1431J68 3.00 0.00 3.20 437.0 4.60 41.0 0.0 0
68.50 HCA1431J68.5 2.75 0.00 2.85 486.0 4.20 72.0 0.0 0
69.00 HCA1431J69 1.65 -1.35 2.95 311.0 3.80 156.0 11.0 11
69.50 HCA1431J69.5 3.00 0.00 2.80 183.0 3.40 135.0 6.0 110
70.00 HCA1431J70 2.66 0.31 2.60 36.0 2.80 20.0 1.0 29
70.50 HCA1431J70.5 2.00 0.00 2.10 183.0 2.55 81.0 8.0 18
71.00 HCA1431J71 1.65 0.00 1.95 31.0 2.15 39.0 31.0 78
71.50 HCA1431J71.5 1.55 -0.15 1.60 53.0 1.85 29.0 14.0 2,038
72.00 HCA1431J72 1.35 0.15 1.45 42.0 1.65 20.0 7.0 60
72.50 HCA1431J72.5 1.20 0.00 1.15 43.0 1.40 31.0 10.0 37
73.00 HCA1431J73 0.65 -0.25 1.00 31.0 1.20 42.0 10.0 50
73.50 HCA1431J73.5 0.82 0.00 0.75 32.0 0.95 42.0 11.0 87
74.00 HCA1431J74 0.60 0.05 0.55 97.0 0.75 22.0 14.0 0
74.50 HCA1431J74.5 0.65 0.20 0.45 42.0 0.65 45.0 35.0 35
75.00 HCA1431J75 0.45 0.00 0.35 20.0 0.55 42.0 8.0 21
76.00 HCA1431J76 0.90 0.75 0.15 105.0 0.50 219.0 10.0 15
77.00 HCA1431J77 0.05 0.00 0.05 177.0 0.40 252.0 0.0 0
78.00 HCA1431J78 0.05 0.00 0.05 22.0 0.40 402.0 0.0 0
79.00 HCA1431J79 0.05 0.00 0.05 1.0 0.30 109.0 0.0 0
80.00 HCA1431J80 0.25 0.00 0.05 10.0 0.25 138.0 0.0 0
85.00 HCA1431J85 0.10 0.00 0.05 10.0 0.05 10.0 0.0 0

Put Options: HCA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 HCA1431V55 0.10 0.00 0.05 10.0 0.10 42.0 0.0 0
57.50 HCA1431V57.5 0.20 0.00 0.05 21.0 0.10 21.0 0.0 0
58.50 HCA1431V58.5 0.25 0.00 0.05 10.0 0.20 98.0 0.0 0
59.00 HCA1431V59 0.05 0.00 0.05 10.0 0.20 10.0 0.0 0
59.50 HCA1431V59.5 0.05 0.00 0.05 10.0 0.25 98.0 0.0 0
60.00 HCA1431V60 0.05 0.00 0.05 10.0 0.25 72.0 0.0 0
60.50 HCA1431V60.5 0.05 0.00 0.05 20.0 0.25 72.0 0.0 0
61.00 HCA1431V61 0.35 0.30 0.05 20.0 0.25 79.0 100.0 100
61.50 HCA1431V61.5 0.05 0.00 0.05 10.0 0.30 89.0 0.0 0
62.00 HCA1431V62 1.00 0.95 0.05 33.0 0.30 181.0 10.0 10
62.50 HCA1431V62.5 0.05 0.00 0.05 28.0 0.30 170.0 0.0 0
63.00 HCA1431V63 0.05 0.00 0.05 10.0 0.35 221.0 0.0 0
63.50 HCA1431V63.5 1.40 1.35 0.05 51.0 0.35 141.0 10.0 14
64.00 HCA1431V64 1.05 0.95 0.05 80.0 0.35 70.0 10.0 21
64.50 HCA1431V64.5 0.20 0.10 0.05 121.0 0.40 113.0 2.0 17
65.00 HCA1431V65 0.29 0.00 0.10 105.0 0.35 67.0 10.0 20
65.50 HCA1431V65.5 1.55 1.40 0.15 24.0 0.45 98.0 4.0 9
66.00 HCA1431V66 0.39 0.19 0.15 114.0 0.50 121.0 1900.0 2,002
66.50 HCA1431V66.5 1.42 1.12 0.20 67.0 0.55 187.0 1.0 1
67.00 HCA1431V67 2.00 1.70 0.25 107.0 0.55 91.0 10.0 51
67.50 HCA1431V67.5 2.20 1.75 0.30 43.0 0.60 80.0 25.0 25
68.00 HCA1431V68 1.90 1.35 0.40 38.0 0.85 334.0 3.0 5
68.50 HCA1431V68.5 0.55 0.00 0.40 87.0 0.95 301.0 0.0 0
69.00 HCA1431V69 2.07 1.32 0.50 104.0 0.90 178.0 4.0 16
69.50 HCA1431V69.5 1.00 0.00 0.60 11.0 0.85 62.0 10.0 31
70.00 HCA1431V70 0.77 -0.63 0.75 33.0 0.95 54.0 37.0 616
70.50 HCA1431V70.5 1.35 0.00 0.90 32.0 1.30 209.0 35.0 69
71.00 HCA1431V71 1.55 0.00 1.05 82.0 1.45 197.0 54.0 124
71.50 HCA1431V71.5 1.35 -0.45 1.25 62.0 1.60 124.0 3.0 65
72.00 HCA1431V72 3.20 1.20 1.50 77.0 2.00 339.0 40.0 53
72.50 HCA1431V72.5 3.20 0.95 1.80 4.0 2.35 17.0 10.0 93
73.00 HCA1431V73 2.90 0.00 1.90 42.0 2.50 158.0 10.0 30
73.50 HCA1431V73.5 3.70 0.90 2.35 20.0 3.70 534.0 8.0 8
74.00 HCA1431V74 3.80 0.90 2.65 29.0 4.00 306.0 51.0 65
74.50 HCA1431V74.5 3.10 0.00 3.00 20.0 4.50 537.0 0.0 0
75.00 HCA1431V75 3.40 0.00 3.30 29.0 4.90 519.0 35.0 35
76.00 HCA1431V76 4.20 0.00 4.20 30.0 5.90 519.0 0.0 0
77.00 HCA1431V77 5.00 0.00 5.00 19.0 6.90 394.0 0.0 0
78.00 HCA1431V78 5.90 0.00 5.90 29.0 7.70 11.0 0.0 0
79.00 HCA1431V79 7.00 0.00 6.90 24.0 8.60 97.0 0.0 0
80.00 HCA1431V80 7.80 0.00 7.70 46.0 9.50 61.0 0.0 0
85.00 HCA1431V85 12.90 0.00 12.60 21.0 14.10 10.0 0.0 0