$70.30 -0.43 (-0.61%) Lifepoint Hospitals Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 70.30
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.43 (-0.61%)
Prev Close: 70.73
Open: 71.44
Bid: 70.29
Ask: 70.31
Options:

Call Options: LPNT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 LPNT1422K30 39.20 0.00 38.30 49.0 41.60 49.0 0.0 0
35.00 LPNT1422K35 34.10 0.00 33.30 42.0 36.60 42.0 0.0 0
40.00 LPNT1422K40 29.10 0.00 28.30 42.0 31.60 42.0 0.0 0
45.00 LPNT1422K45 25.00 0.80 23.60 236.0 26.60 179.0 3.0 3
50.00 LPNT1422K50 13.25 -5.95 18.70 227.0 21.60 169.0 1.0 10
55.00 LPNT1422K55 4.50 -9.70 13.60 238.0 16.60 189.0 6.0 11
60.00 LPNT1422K60 4.80 -4.60 9.00 192.0 11.80 151.0 1.0 24
65.00 LPNT1422K65 7.00 0.00 4.20 276.0 7.00 231.0 1.0 6
70.00 LPNT1422K70 2.85 -0.10 1.70 31.0 2.40 58.0 5.0 62
75.00 LPNT1422K75 0.35 -0.65 0.10 208.0 1.45 445.0 12.0 12
80.00 LPNT1422K80 1.00 0.50 0.05 10.0 1.65 411.0 10.0 44
85.00 LPNT1422K85 0.30 -1.55 0.05 11.0 1.10 351.0 10.0 10
90.00 LPNT1422K90 1.60 0.00 0.05 11.0 2.40 66.0 0.0 0
95.00 LPNT1422K95 1.60 0.00 0.05 11.0 2.40 69.0 0.0 0
100.00 LPNT1422K100 1.60 0.00 0.20 11.0 1.30 189.0 0.0 0

Put Options: LPNT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 LPNT1422W30 1.60 0.00 0.05 11.0 1.05 323.0 0.0 0
35.00 LPNT1422W35 1.60 0.00 0.05 11.0 1.15 101.0 0.0 0
40.00 LPNT1422W40 1.65 0.00 0.10 11.0 1.15 94.0 0.0 0
45.00 LPNT1422W45 0.35 -2.15 0.15 11.0 1.05 247.0 11.0 13
50.00 LPNT1422W50 0.45 -2.05 0.30 11.0 1.05 340.0 10.0 25
55.00 LPNT1422W55 0.25 -1.55 0.20 11.0 1.50 226.0 1.0 11
60.00 LPNT1422W60 0.70 0.55 0.15 10.0 1.75 261.0 2.0 11
65.00 LPNT1422W65 3.25 3.05 0.10 10.0 1.75 305.0 3.0 69
70.00 LPNT1422W70 1.80 -0.20 1.30 108.0 2.35 63.0 7.0 82
75.00 LPNT1422W75 4.80 0.00 3.80 287.0 6.60 211.0 10.0 21
80.00 LPNT1422W80 8.60 0.00 8.50 234.0 11.30 183.0 0.0 0
85.00 LPNT1422W85 12.60 0.00 13.50 80.0 16.20 80.0 0.0 0
90.00 LPNT1422W90 17.30 0.00 18.30 54.0 21.50 54.0 0.0 0
95.00 LPNT1422W95 22.10 0.00 23.40 54.0 26.50 54.0 0.0 0
100.00 LPNT1422W100 27.50 0.00 28.40 199.0 31.40 158.0 0.0 0