HCA Holdings Inc $69.89

up +0.91


29/8/2014 01:34 PM  |  NYSE : HCA  
Industries : Health Services / Hospitals
Last Trade: 69.89
Trade Time: Aug 29 01:34 PM Eastern Daylight Time
Change: 0.91 (1.31 %)
Prev Close: 68.98
Open: 68.98
Bid: 69.88
Ask: 69.91
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HCA Trend Analysis - it has outperformed the S&P 500 by 57%
Options:

Call Options: HCA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
48.00 HCA1429H48 20.70 0.00 21.30 333.0 22.40 311.0 0.0 0
48.50 HCA1429H48.5 18.70 0.00 20.70 26.0 22.00 20.0 0.0 0
49.00 HCA1429H49 18.40 0.00 20.20 26.0 21.50 20.0 0.0 0
49.50 HCA1429H49.5 18.00 0.00 19.70 26.0 21.00 20.0 0.0 0
50.00 HCA1429H50 17.30 0.00 19.20 26.0 20.50 20.0 0.0 0
50.50 HCA1429H50.5 16.70 0.00 18.70 26.0 20.00 33.0 0.0 0
51.00 HCA1429H51 16.30 0.00 18.20 26.0 19.50 20.0 0.0 0
51.50 HCA1429H51.5 15.70 0.00 17.70 26.0 19.00 20.0 0.0 0
52.00 HCA1429H52 15.30 0.00 17.20 26.0 18.50 20.0 0.0 0
52.50 HCA1429H52.5 15.00 0.00 16.70 26.0 18.00 20.0 0.0 0
53.00 HCA1429H53 14.30 0.00 16.20 26.0 17.50 20.0 0.0 0
53.50 HCA1429H53.5 13.80 0.00 15.70 26.0 17.00 20.0 0.0 0
54.00 HCA1429H54 13.30 0.00 15.20 26.0 16.50 23.0 0.0 0
54.50 HCA1429H54.5 13.90 0.00 14.70 26.0 16.00 20.0 0.0 0
55.00 HCA1429H55 2.80 -10.80 14.30 393.0 15.40 337.0 8.0 4
55.50 HCA1429H55.5 12.90 0.00 13.70 26.0 15.00 20.0 0.0 0
56.00 HCA1429H56 12.40 0.00 13.20 26.0 14.50 23.0 0.0 0
56.50 HCA1429H56.5 11.90 0.00 12.70 26.0 14.00 20.0 0.0 0
57.00 HCA1429H57 11.40 0.00 12.20 26.0 13.50 20.0 0.0 0
57.50 HCA1429H57.5 10.90 0.00 11.70 26.0 13.00 20.0 0.0 0
58.00 HCA1429H58 10.40 0.00 11.20 26.0 12.50 23.0 0.0 0
58.50 HCA1429H58.5 9.90 0.00 10.70 26.0 12.00 20.0 0.0 0
59.00 HCA1429H59 9.70 0.00 10.20 26.0 11.50 23.0 0.0 0
59.50 HCA1429H59.5 9.20 0.00 9.80 41.0 10.80 41.0 0.0 0
60.00 HCA1429H60 8.70 0.00 9.30 41.0 10.30 41.0 0.0 0
60.50 HCA1429H60.5 1.60 -6.70 8.80 859.0 9.80 201.0 11.0 11
61.00 HCA1429H61 1.40 -6.40 8.30 828.0 9.30 240.0 10.0 10
61.50 HCA1429H61.5 7.20 0.00 7.80 41.0 8.90 21.0 0.0 0
62.00 HCA1429H62 6.70 0.00 7.30 41.0 8.50 13.0 0.0 0
62.50 HCA1429H62.5 0.80 -5.50 6.80 808.0 7.80 227.0 10.0 10
63.00 HCA1429H63 6.95 1.15 6.30 1008.0 7.20 411.0 130.0 140
63.50 HCA1429H63.5 5.30 0.00 5.80 41.0 7.20 23.0 0.0 0
64.00 HCA1429H64 4.93 0.13 5.30 828.0 6.20 104.0 8.0 8
64.50 HCA1429H64.5 4.20 0.00 4.80 41.0 5.80 21.0 0.0 0
65.00 HCA1429H65 3.60 0.00 4.30 33.0 5.30 21.0 0.0 0
65.50 HCA1429H65.5 3.50 0.20 3.80 898.0 4.70 176.0 2.0 2
66.00 HCA1429H66 2.80 0.00 3.30 34.0 4.20 114.0 0.0 0
66.50 HCA1429H66.5 2.30 0.00 2.65 39.0 3.80 189.0 0.0 0
67.00 HCA1429H67 1.80 0.00 2.25 90.0 3.30 189.0 0.0 0
67.50 HCA1429H67.5 1.62 0.22 1.65 916.0 2.80 319.0 2.0 3
68.00 HCA1429H68 1.37 0.00 1.10 960.0 2.25 234.0 2.0 2
68.50 HCA1429H68.5 1.49 0.89 0.50 947.0 1.70 204.0 3.0 3
69.00 HCA1429H69 0.51 0.21 0.25 1114.0 1.20 226.0 1.0 47
69.50 HCA1429H69.5 0.55 0.45 0.30 10.0 0.70 604.0 5.0 54
70.00 HCA1429H70 0.20 0.00 0.05 72.0 0.35 1168.0 5.0 39
70.50 HCA1429H70.5 0.40 0.15 0.05 123.0 0.20 717.0 20.0 20
71.00 HCA1429H71 0.27 0.02 0.10 1.0 0.10 222.0 2.0 2
71.50 HCA1429H71.5 0.10 0.00 0.05 37.0 0.05 66.0 0.0 0
72.00 HCA1429H72 0.05 0.00 0.05 34.0 0.05 66.0 0.0 0
72.50 HCA1429H72.5 0.05 0.00 0.05 50.0 0.05 65.0 0.0 0
73.00 HCA1429H73 0.05 0.00 0.00 0.0 0.05 68.0 0.0 0
73.50 HCA1429H73.5 0.05 0.00 0.00 0.0 0.05 68.0 0.0 0
74.00 HCA1429H74 0.05 0.00 0.00 0.0 0.05 68.0 0.0 0
74.50 HCA1429H74.5 0.05 0.00 0.00 0.0 0.05 68.0 0.0 0
75.00 HCA1429H75 0.05 0.00 0.05 24.0 0.05 65.0 0.0 0
77.50 HCA1429H77.5 0.05 0.00 0.00 0.0 0.05 52.0 0.0 0
80.00 HCA1429H80 0.05 0.00 0.00 0.0 0.05 65.0 0.0 0
85.00 HCA1429H85 0.05 0.00 0.00 0.0 0.05 68.0 0.0 0
90.00 HCA1429H90 0.05 0.00 0.00 0.0 0.05 66.0 0.0 0
95.00 HCA1429H95 0.05 0.00 0.00 0.0 0.05 66.0 0.0 0

Put Options: HCA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
48.00 HCA1429T48 0.05 0.00 0.05 1.0 0.05 68.0 0.0 0
48.50 HCA1429T48.5 0.05 0.00 0.05 1.0 0.05 68.0 0.0 0
49.00 HCA1429T49 0.05 0.00 0.05 10.0 0.05 44.0 0.0 0
49.50 HCA1429T49.5 0.05 0.00 0.05 11.0 0.05 68.0 0.0 0
50.00 HCA1429T50 0.05 0.00 0.05 11.0 0.05 68.0 0.0 0
50.50 HCA1429T50.5 0.05 0.00 0.05 10.0 0.05 68.0 0.0 0
51.00 HCA1429T51 0.05 0.00 0.05 1.0 0.05 68.0 0.0 0
51.50 HCA1429T51.5 0.05 0.00 0.05 58.0 0.05 68.0 0.0 0
52.00 HCA1429T52 1.46 1.41 0.05 10.0 0.05 68.0 5.0 5
52.50 HCA1429T52.5 0.60 0.55 0.05 10.0 0.05 68.0 1.0 1
53.00 HCA1429T53 0.05 0.00 0.05 10.0 0.05 68.0 0.0 0
53.50 HCA1429T53.5 0.05 0.00 0.05 51.0 0.05 68.0 0.0 0
54.00 HCA1429T54 0.05 0.00 0.05 10.0 0.05 68.0 0.0 0
54.50 HCA1429T54.5 0.05 0.00 0.05 10.0 0.05 68.0 0.0 0
55.00 HCA1429T55 0.05 0.00 0.05 10.0 0.05 68.0 0.0 0
55.50 HCA1429T55.5 0.05 0.00 0.05 60.0 0.05 68.0 0.0 0
56.00 HCA1429T56 0.05 0.00 0.05 11.0 0.05 68.0 0.0 0
56.50 HCA1429T56.5 0.05 0.00 0.05 11.0 0.05 68.0 0.0 0
57.00 HCA1429T57 0.05 0.00 0.05 10.0 0.05 68.0 0.0 0
57.50 HCA1429T57.5 0.05 0.00 0.05 10.0 0.05 68.0 0.0 0
58.00 HCA1429T58 0.05 0.00 0.05 10.0 0.05 68.0 0.0 0
58.50 HCA1429T58.5 0.05 0.00 0.05 10.0 0.05 68.0 0.0 0
59.00 HCA1429T59 0.05 0.00 0.05 24.0 0.05 68.0 0.0 0
59.50 HCA1429T59.5 0.05 0.00 0.05 10.0 0.05 68.0 0.0 0
60.00 HCA1429T60 0.05 0.00 0.05 11.0 0.05 68.0 0.0 0
60.50 HCA1429T60.5 0.05 0.00 0.05 74.0 0.05 68.0 1.0 1
61.00 HCA1429T61 0.05 0.00 0.10 20.0 0.05 68.0 0.0 0
61.50 HCA1429T61.5 2.65 2.60 0.05 24.0 0.05 68.0 28.0 28
62.00 HCA1429T62 0.05 0.00 0.05 84.0 0.05 68.0 0.0 0
62.50 HCA1429T62.5 0.05 0.00 0.05 11.0 0.05 44.0 0.0 0
63.00 HCA1429T63 0.05 0.00 0.05 20.0 0.05 65.0 0.0 0
63.50 HCA1429T63.5 0.05 0.00 0.00 0.0 0.05 68.0 0.0 0
64.00 HCA1429T64 0.05 0.00 0.05 21.0 0.05 66.0 0.0 0
64.50 HCA1429T64.5 0.05 0.00 0.05 27.0 0.05 66.0 0.0 0
65.00 HCA1429T65 0.10 0.00 0.05 271.0 0.05 63.0 0.0 0
65.50 HCA1429T65.5 0.20 0.00 0.05 27.0 0.05 43.0 0.0 0
66.00 HCA1429T66 0.20 0.00 0.05 73.0 0.05 65.0 0.0 0
66.50 HCA1429T66.5 0.28 0.08 0.05 11.0 0.05 43.0 93.0 93
67.00 HCA1429T67 0.17 0.02 0.05 21.0 0.05 63.0 96.0 189
67.50 HCA1429T67.5 0.24 -0.01 0.05 83.0 0.05 64.0 45.0 72
68.00 HCA1429T68 0.30 0.05 0.05 201.0 0.05 13.0 11.0 38
68.50 HCA1429T68.5 0.70 0.65 0.05 11.0 0.15 326.0 5.0 29
69.00 HCA1429T69 0.05 -0.35 0.05 1.0 0.05 32.0 2.0 47
69.50 HCA1429T69.5 0.10 -0.30 0.10 4.0 0.40 1212.0 4.0 63
70.00 HCA1429T70 0.29 -0.36 0.15 31.0 0.35 341.0 1.0 14
70.50 HCA1429T70.5 0.90 0.00 0.45 10.0 0.90 152.0 0.0 0
71.00 HCA1429T71 2.37 0.97 0.80 255.0 1.95 882.0 2.0 2
71.50 HCA1429T71.5 1.70 0.00 1.15 90.0 2.35 184.0 0.0 0
72.00 HCA1429T72 2.25 0.00 1.70 90.0 2.80 204.0 0.0 0
72.50 HCA1429T72.5 2.80 0.00 2.25 80.0 3.30 220.0 0.0 0
73.00 HCA1429T73 3.30 0.00 2.75 80.0 3.80 220.0 0.0 0
73.50 HCA1429T73.5 3.80 0.00 3.20 67.0 4.20 168.0 0.0 0
74.00 HCA1429T74 4.30 0.00 3.70 67.0 4.70 199.0 0.0 0
74.50 HCA1429T74.5 4.80 0.00 4.20 31.0 5.20 169.0 0.0 0
75.00 HCA1429T75 5.30 0.00 4.70 31.0 5.70 168.0 0.0 0
77.50 HCA1429T77.5 7.80 0.00 7.20 33.0 8.20 36.0 0.0 0
80.00 HCA1429T80 10.30 0.00 9.70 31.0 10.70 61.0 0.0 0
85.00 HCA1429T85 15.30 0.00 14.50 23.0 15.70 33.0 0.0 0
90.00 HCA1429T90 20.20 0.00 19.50 23.0 20.70 20.0 0.0 0
95.00 HCA1429T95 25.30 0.00 24.50 683.0 25.70 458.0 0.0 0
Trading Center