$68.34 -0.08 (-0.12%) Lifepoint Hospitals Inc - NASDAQ

Nov. 24, 2014 | 03:20 PM
Last Trade: 68.34
Trade Time: Nov 24 03:20 PM Eastern Daylight Time
Change: -0.08 (-0.12%)
Prev Close: 68.42
Open: 68.82
Bid: 68.30
Ask: 68.34
Options:

Call Options: LPNT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 LPNT1420L35 31.80 0.00 32.20 117.0 35.60 150.0 0.0 0
40.00 LPNT1420L40 26.80 0.00 26.70 33.0 30.60 12.0 0.0 0
45.00 LPNT1420L45 21.80 0.00 21.70 44.0 25.60 44.0 0.0 0
50.00 LPNT1420L50 16.80 0.00 16.70 88.0 20.60 83.0 0.0 0
55.00 LPNT1420L55 12.10 0.00 11.80 83.0 15.60 83.0 0.0 0
60.00 LPNT1420L60 7.00 0.00 7.10 39.0 10.60 39.0 0.0 0
65.00 LPNT1420L65 3.10 -0.50 3.70 26.0 4.70 142.0 3.0 3
70.00 LPNT1420L70 1.50 0.00 0.85 43.0 1.30 48.0 50.0 205
75.00 LPNT1420L75 0.40 0.25 0.15 11.0 0.95 121.0 100.0 48
80.00 LPNT1420L80 1.35 0.00 0.05 11.0 2.45 79.0 0.0 0
85.00 LPNT1420L85 0.55 -1.85 0.05 11.0 2.40 65.0 11.0 11
90.00 LPNT1420L90 2.40 0.00 0.20 11.0 2.40 59.0 0.0 0
95.00 LPNT1420L95 2.40 0.00 0.55 11.0 2.40 59.0 0.0 0
100.00 LPNT1420L100 2.40 0.00 0.40 11.0 0.50 74.0 0.0 0

Put Options: LPNT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 LPNT1420X35 0.65 0.00 0.00 0.0 0.50 74.0 0.0 0
40.00 LPNT1420X40 2.40 0.00 0.05 11.0 2.40 33.0 0.0 0
45.00 LPNT1420X45 2.40 0.00 0.10 11.0 2.40 58.0 0.0 0
50.00 LPNT1420X50 2.40 0.00 0.05 11.0 2.40 106.0 0.0 0
55.00 LPNT1420X55 2.45 0.00 0.15 11.0 2.40 106.0 0.0 0
60.00 LPNT1420X60 2.45 0.00 0.15 11.0 2.45 80.0 0.0 0
65.00 LPNT1420X65 1.36 0.76 0.60 31.0 0.90 64.0 1.0 31
70.00 LPNT1420X70 3.90 1.40 2.55 11.0 3.00 43.0 3.0 18
75.00 LPNT1420X75 5.80 1.30 4.80 124.0 8.00 84.0 6.0 6
80.00 LPNT1420X80 9.40 0.00 9.50 97.0 12.90 79.0 0.0 0
85.00 LPNT1420X85 14.40 0.00 14.50 42.0 18.40 39.0 0.0 0
90.00 LPNT1420X90 19.40 0.00 19.30 12.0 23.30 33.0 0.0 0
95.00 LPNT1420X95 24.40 0.00 24.40 12.0 28.50 34.0 0.0 0
100.00 LPNT1420X100 29.50 0.00 29.40 161.0 32.90 121.0 0.0 0