$69.19 +0.60 (0.88%) Lifepoint Hospitals Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Last Trade: 69.19
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: +0.60 (0.88%)
Prev Close: 68.59
Open: 68.50
Bid: 69.18
Ask: 69.19
Options:

Call Options: LPNT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 LPNT1420L35 32.80 0.00 32.50 168.0 35.70 148.0 0.0 0
40.00 LPNT1420L40 28.20 0.00 27.40 40.0 30.80 40.0 0.0 0
45.00 LPNT1420L45 23.20 0.00 22.40 40.0 25.80 40.0 0.0 0
50.00 LPNT1420L50 18.20 0.00 17.60 47.0 20.80 56.0 0.0 0
55.00 LPNT1420L55 13.30 0.00 12.60 40.0 15.80 40.0 0.0 0
60.00 LPNT1420L60 8.90 0.00 7.70 40.0 10.20 40.0 2.0 2
65.00 LPNT1420L65 3.10 -0.50 2.70 144.0 5.50 116.0 3.0 3
70.00 LPNT1420L70 1.15 0.00 1.15 31.0 1.60 53.0 2.0 174
75.00 LPNT1420L75 0.40 0.35 0.05 5.0 2.50 208.0 100.0 48
80.00 LPNT1420L80 0.25 0.00 0.05 11.0 2.45 93.0 0.0 0
85.00 LPNT1420L85 0.55 0.30 0.05 11.0 2.40 110.0 11.0 11
90.00 LPNT1420L90 0.25 0.00 0.20 11.0 2.40 69.0 0.0 0
95.00 LPNT1420L95 0.25 0.00 0.55 11.0 2.40 69.0 0.0 0
100.00 LPNT1420L100 0.25 0.00 0.40 11.0 2.40 207.0 0.0 0

Put Options: LPNT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 LPNT1420X35 0.25 0.00 0.00 0.0 2.40 189.0 0.0 0
40.00 LPNT1420X40 0.25 0.00 0.05 11.0 2.40 69.0 0.0 0
45.00 LPNT1420X45 0.25 0.00 0.10 11.0 2.40 70.0 0.0 0
50.00 LPNT1420X50 0.25 0.00 0.05 11.0 2.40 70.0 0.0 0
55.00 LPNT1420X55 0.25 0.00 0.05 11.0 2.40 70.0 0.0 0
60.00 LPNT1420X60 0.30 0.00 0.05 1.0 2.45 94.0 0.0 0
65.00 LPNT1420X65 1.36 1.11 0.35 11.0 2.60 200.0 1.0 31
70.00 LPNT1420X70 3.90 1.65 1.85 31.0 2.20 32.0 3.0 18
75.00 LPNT1420X75 5.80 1.20 4.60 86.0 7.80 83.0 6.0 6
80.00 LPNT1420X80 10.90 0.00 9.40 56.0 12.70 56.0 0.0 0
85.00 LPNT1420X85 15.50 0.00 14.40 40.0 17.60 40.0 0.0 0
90.00 LPNT1420X90 20.70 0.00 19.40 40.0 22.60 40.0 0.0 0
95.00 LPNT1420X95 24.10 0.00 24.40 40.0 27.60 40.0 0.0 0
100.00 LPNT1420X100 30.70 0.00 29.40 143.0 32.60 153.0 0.0 0