$72.63 -0.85 (-1.16%) HCA Holdings Inc - NYSE

Sep. 22, 2014 | 04:00 PM
Last Trade: 72.63
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.85 (-1.16%)
Prev Close: 73.48
Open: 73.56
Bid: 68.80
Ask: 73.60
Options:

Call Options: HCA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
58.00 HCA1426I58 14.70 0.00 14.00 31.0 15.20 21.0 0.0 0
58.50 HCA1426I58.5 8.70 -5.50 13.50 467.0 14.70 211.0 3.0 3
59.00 HCA1426I59 8.40 -5.30 13.00 31.0 14.30 21.0 1.0 1
59.50 HCA1426I59.5 13.20 0.00 12.50 31.0 13.80 21.0 0.0 0
60.00 HCA1426I60 12.70 0.00 12.00 31.0 13.30 21.0 0.0 0
60.50 HCA1426I60.5 12.20 0.00 11.50 20.0 12.80 21.0 0.0 0
61.00 HCA1426I61 11.70 0.00 11.00 20.0 12.30 21.0 0.0 0
61.50 HCA1426I61.5 11.20 0.00 10.50 20.0 11.80 21.0 0.0 0
62.00 HCA1426I62 7.83 -2.87 10.00 480.0 11.20 193.0 5.0 5
62.50 HCA1426I62.5 10.10 0.00 9.50 21.0 10.80 21.0 0.0 0
63.00 HCA1426I63 5.99 -3.61 9.00 491.0 10.20 196.0 8.0 8
63.50 HCA1426I63.5 9.10 0.00 8.50 36.0 9.70 21.0 0.0 0
64.00 HCA1426I64 5.34 -3.26 8.00 418.0 9.40 311.0 8.0 8
64.50 HCA1426I64.5 3.30 -4.70 7.50 602.0 8.80 360.0 40.0 40
65.00 HCA1426I65 7.50 0.00 6.80 10.0 8.30 47.0 0.0 0
65.50 HCA1426I65.5 7.00 0.00 6.30 10.0 7.80 47.0 0.0 0
66.00 HCA1426I66 2.70 -3.80 6.00 732.0 7.40 441.0 10.0 10
66.50 HCA1426I66.5 5.90 0.00 5.50 64.0 6.90 53.0 0.0 0
67.00 HCA1426I67 5.40 0.00 5.00 114.0 6.50 39.0 0.0 0
67.50 HCA1426I67.5 4.80 0.00 4.40 183.0 6.10 115.0 0.0 0
68.00 HCA1426I68 4.40 0.00 3.40 10.0 5.60 56.0 0.0 0
68.50 HCA1426I68.5 3.90 0.00 3.60 181.0 5.10 49.0 0.0 0
69.00 HCA1426I69 1.66 -1.74 3.10 415.0 4.70 451.0 5.0 5
69.50 HCA1426I69.5 2.80 0.00 2.75 181.0 3.80 83.0 0.0 0
70.00 HCA1426I70 1.20 -1.15 2.30 711.0 3.30 366.0 20.0 20
70.50 HCA1426I70.5 1.85 0.00 1.90 677.0 2.95 546.0 0.0 0
71.00 HCA1426I71 1.80 -0.20 1.50 688.0 2.30 311.0 30.0 30
71.50 HCA1426I71.5 1.45 -0.50 1.45 58.0 1.90 336.0 5.0 44
72.00 HCA1426I72 1.50 -0.25 1.10 84.0 1.45 315.0 3.0 133
72.50 HCA1426I72.5 0.95 -0.45 0.80 106.0 1.00 128.0 1.0 78
73.00 HCA1426I73 0.70 -0.57 0.60 76.0 0.80 138.0 41.0 200
73.50 HCA1426I73.5 0.70 -0.26 0.40 83.0 0.70 288.0 288.0 72
74.00 HCA1426I74 0.35 -0.30 0.25 104.0 0.45 145.0 92.0 20
74.50 HCA1426I74.5 0.25 -0.25 0.15 97.0 0.35 159.0 79.0 41
75.00 HCA1426I75 0.25 -0.15 0.05 181.0 0.25 150.0 11.0 25
76.00 HCA1426I76 0.05 0.00 0.05 23.0 0.30 243.0 0.0 0
77.50 HCA1426I77.5 0.70 0.00 0.05 10.0 0.70 100.0 0.0 0
80.00 HCA1426I80 0.05 0.00 0.00 0.0 0.05 34.0 0.0 0
85.00 HCA1426I85 0.05 0.00 0.00 0.0 0.05 50.0 0.0 0

Put Options: HCA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
58.00 HCA1426U58 0.05 0.00 0.05 11.0 0.05 33.0 0.0 0
58.50 HCA1426U58.5 0.05 0.00 0.05 118.0 0.05 22.0 0.0 0
59.00 HCA1426U59 0.05 0.00 0.05 32.0 0.05 22.0 0.0 0
59.50 HCA1426U59.5 0.05 0.00 0.05 10.0 0.05 22.0 0.0 0
60.00 HCA1426U60 0.03 -0.02 0.05 5.0 0.05 20.0 1.0 34
60.50 HCA1426U60.5 0.05 0.00 0.05 10.0 0.05 21.0 0.0 0
61.00 HCA1426U61 0.95 0.90 0.05 10.0 0.05 20.0 3.0 3
61.50 HCA1426U61.5 0.05 0.00 0.05 31.0 0.05 20.0 0.0 0
62.00 HCA1426U62 0.05 0.00 0.05 10.0 0.05 22.0 0.0 0
62.50 HCA1426U62.5 0.05 0.00 0.05 31.0 0.05 20.0 0.0 0
63.00 HCA1426U63 0.12 0.02 0.05 54.0 0.10 44.0 5.0 8
63.50 HCA1426U63.5 0.10 0.00 0.05 73.0 0.10 52.0 0.0 0
64.00 HCA1426U64 0.15 0.00 0.05 10.0 0.10 52.0 0.0 0
64.50 HCA1426U64.5 0.75 0.60 0.05 210.0 0.10 41.0 15.0 15
65.00 HCA1426U65 0.65 0.45 0.05 10.0 0.15 52.0 1.0 1
65.50 HCA1426U65.5 0.25 0.00 0.05 36.0 0.15 65.0 0.0 0
66.00 HCA1426U66 0.55 0.30 0.05 10.0 0.20 95.0 5.0 5
66.50 HCA1426U66.5 0.25 0.00 0.05 1.0 0.25 133.0 0.0 0
67.00 HCA1426U67 0.60 0.35 0.05 1.0 0.25 150.0 1.0 51
67.50 HCA1426U67.5 0.25 0.00 0.05 62.0 0.25 132.0 0.0 0
68.00 HCA1426U68 1.20 0.95 0.05 112.0 0.25 128.0 2.0 4
68.50 HCA1426U68.5 0.50 0.25 0.10 87.0 0.25 130.0 7.0 12
69.00 HCA1426U69 0.60 0.55 0.05 31.0 0.25 104.0 6.0 15
69.50 HCA1426U69.5 0.60 0.55 0.05 101.0 0.25 119.0 7.0 19
70.00 HCA1426U70 0.70 0.60 0.05 247.0 0.30 140.0 20.0 76
70.50 HCA1426U70.5 0.25 0.00 0.05 237.0 0.35 130.0 39.0 80
71.00 HCA1426U71 0.35 0.15 0.25 128.0 0.45 156.0 21.0 90
71.50 HCA1426U71.5 0.45 -0.10 0.35 136.0 0.55 108.0 52.0 7
72.00 HCA1426U72 0.55 0.15 0.45 178.0 0.75 160.0 28.0 91
72.50 HCA1426U72.5 0.85 0.00 0.65 362.0 0.90 88.0 42.0 43
73.00 HCA1426U73 1.10 0.25 0.90 192.0 1.20 114.0 18.0 16
73.50 HCA1426U73.5 1.40 0.45 1.20 281.0 1.50 99.0 57.0 32
74.00 HCA1426U74 1.15 0.00 1.45 686.0 2.00 255.0 0.0 0
74.50 HCA1426U74.5 2.00 0.00 1.80 679.0 2.60 325.0 1.0 1
75.00 HCA1426U75 1.75 0.00 1.70 915.0 3.10 317.0 0.0 0
76.00 HCA1426U76 2.50 0.00 2.75 128.0 4.10 46.0 0.0 0
77.50 HCA1426U77.5 3.80 0.00 3.80 321.0 7.90 131.0 0.0 0
80.00 HCA1426U80 5.80 0.00 6.80 55.0 7.90 46.0 0.0 0
85.00 HCA1426U85 10.30 0.00 11.10 35.0 13.40 25.0 0.0 0