$69.57 -1.07 (-1.52%) Lifepoint Hospitals Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 69.57
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -1.07 (-1.52%)
Prev Close: 70.64
Open: 70.61
Bid: 69.58
Ask: 69.60
Options:

Call Options: LPNT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 LPNT1422K30 38.50 0.00 38.50 150.0 42.10 126.0 0.0 0
35.00 LPNT1422K35 33.50 0.00 33.50 39.0 37.00 33.0 0.0 0
40.00 LPNT1422K40 28.50 0.00 28.50 41.0 32.10 33.0 0.0 0
45.00 LPNT1422K45 25.00 1.50 23.50 224.0 27.00 12.0 3.0 3
50.00 LPNT1422K50 13.25 -5.25 18.50 226.0 22.00 12.0 1.0 10
55.00 LPNT1422K55 4.50 -9.10 13.60 217.0 17.10 169.0 6.0 11
60.00 LPNT1422K60 4.80 -4.00 8.80 169.0 12.10 139.0 1.0 24
65.00 LPNT1422K65 4.80 0.50 4.30 332.0 7.40 241.0 3.0 5
70.00 LPNT1422K70 2.50 0.00 2.15 37.0 3.20 84.0 5.0 25
75.00 LPNT1422K75 1.50 0.85 0.65 11.0 1.00 45.0 2.0 6
80.00 LPNT1422K80 1.00 -1.55 0.05 10.0 2.55 407.0 10.0 44
85.00 LPNT1422K85 0.30 -0.20 0.05 11.0 0.50 155.0 10.0 10
90.00 LPNT1422K90 2.50 0.00 0.05 11.0 2.50 97.0 0.0 0
95.00 LPNT1422K95 0.50 0.00 0.05 11.0 0.50 51.0 0.0 0
100.00 LPNT1422K100 0.50 0.00 0.20 11.0 0.50 114.0 0.0 0

Put Options: LPNT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 LPNT1422W30 0.50 0.00 0.05 11.0 0.50 133.0 0.0 0
35.00 LPNT1422W35 0.50 0.00 0.05 11.0 0.50 51.0 0.0 0
40.00 LPNT1422W40 0.50 0.00 0.10 11.0 0.50 51.0 0.0 0
45.00 LPNT1422W45 0.35 -2.15 0.15 11.0 2.50 248.0 11.0 13
50.00 LPNT1422W50 0.45 -2.05 0.30 11.0 2.50 237.0 10.0 25
55.00 LPNT1422W55 0.25 0.05 0.20 11.0 0.50 157.0 1.0 11
60.00 LPNT1422W60 0.70 0.20 0.50 11.0 2.55 260.0 2.0 11
65.00 LPNT1422W65 3.25 2.25 1.00 11.0 1.80 362.0 3.0 69
70.00 LPNT1422W70 4.30 3.50 0.80 733.0 4.00 252.0 1.0 82
75.00 LPNT1422W75 6.40 3.30 3.10 30.0 6.80 31.0 11.0 11
80.00 LPNT1422W80 8.00 0.00 8.00 288.0 11.50 140.0 0.0 0
85.00 LPNT1422W85 13.10 0.00 13.10 128.0 16.50 74.0 0.0 0
90.00 LPNT1422W90 18.00 0.00 18.00 54.0 21.60 34.0 0.0 0
95.00 LPNT1422W95 23.00 0.00 23.00 30.0 27.40 11.0 0.0 0
100.00 LPNT1422W100 28.00 0.00 28.00 255.0 31.60 136.0 0.0 0