$56.45 -0.13 (-0.23%) Tenet Healthcare Corp - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 56.45
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: -0.13 (-0.23%)
Prev Close: 56.58
Open: 56.36
Bid: 51.80
Ask: 60.28
Options:

Call Options: THC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 THC1422K20 24.80 -11.10 35.30 304.0 37.00 30.0 2.0 2
21.00 THC1422K21 34.90 0.00 34.30 23.0 36.30 20.0 0.0 0
23.00 THC1422K23 32.80 0.00 32.30 23.0 34.50 20.0 0.0 0
24.00 THC1422K24 31.70 0.00 31.30 92.0 33.50 2.0 0.0 0
25.00 THC1422K25 30.70 0.00 30.10 77.0 32.20 1.0 0.0 0
26.00 THC1422K26 29.80 0.00 29.10 78.0 30.80 20.0 0.0 0
27.00 THC1422K27 28.50 0.00 28.10 30.0 30.20 12.0 0.0 0
28.00 THC1422K28 27.80 0.00 27.00 50.0 28.80 41.0 0.0 0
29.00 THC1422K29 27.00 0.00 26.00 69.0 27.80 46.0 0.0 0
30.00 THC1422K30 25.50 0.00 25.00 61.0 26.90 54.0 0.0 0
31.00 THC1422K31 25.00 0.00 24.00 58.0 25.90 59.0 0.0 0
32.00 THC1422K32 27.00 2.90 23.20 479.0 25.10 89.0 4.0 4
33.00 THC1422K33 23.00 0.00 22.00 44.0 24.10 48.0 0.0 0
34.00 THC1422K34 21.80 0.00 21.10 111.0 23.10 147.0 0.0 0
35.00 THC1422K35 20.90 0.00 20.10 129.0 22.20 124.0 0.0 0
36.00 THC1422K36 20.20 0.00 19.00 144.0 21.30 147.0 0.0 0
37.00 THC1422K37 5.00 -14.20 18.10 126.0 20.40 125.0 1.0 1
38.00 THC1422K38 18.20 0.00 17.20 110.0 19.40 125.0 0.0 0
39.00 THC1422K39 17.20 0.00 16.10 293.0 18.50 157.0 0.0 0
40.00 THC1422K40 9.54 -6.76 15.40 376.0 17.70 131.0 10.0 24
41.00 THC1422K41 4.41 -10.89 14.40 550.0 16.70 258.0 50.0 57
42.00 THC1422K42 14.10 0.00 13.40 309.0 15.70 196.0 0.0 0
43.00 THC1422K43 15.72 2.32 12.40 580.0 14.80 259.0 3.0 3
44.00 THC1422K44 15.24 2.74 11.40 222.0 13.20 139.0 1.0 1
45.00 THC1422K45 13.47 1.87 10.70 601.0 12.20 157.0 75.0 1,737
46.00 THC1422K46 5.50 -5.10 9.80 477.0 11.20 45.0 5.0 38
47.00 THC1422K47 8.15 -1.55 8.90 650.0 10.20 67.0 3.0 20
48.00 THC1422K48 10.80 2.00 8.40 529.0 9.50 271.0 4.0 77
49.00 THC1422K49 7.50 -0.50 7.20 611.0 8.40 64.0 1.0 10,079
50.00 THC1422K50 7.20 -0.60 6.70 549.0 7.60 158.0 24.0 749
55.00 THC1422K55 3.60 -0.41 3.30 557.0 3.90 106.0 1.0 1,393
60.00 THC1422K60 1.35 -0.30 1.25 464.0 1.55 32.0 230.0 636
65.00 THC1422K65 0.50 -0.20 0.35 468.0 0.55 45.0 27.0 504
70.00 THC1422K70 0.25 0.00 0.05 571.0 0.30 317.0 10.0 347
75.00 THC1422K75 0.40 0.15 0.05 123.0 0.25 309.0 4.0 113

Put Options: THC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 THC1422W20 0.05 0.00 0.05 30.0 0.05 60.0 0.0 0
21.00 THC1422W21 0.05 0.00 0.05 25.0 0.05 63.0 0.0 0
23.00 THC1422W23 0.05 0.00 0.05 32.0 0.05 42.0 0.0 0
24.00 THC1422W24 0.05 0.00 0.05 154.0 0.05 42.0 0.0 0
25.00 THC1422W25 0.05 0.00 0.05 112.0 0.05 43.0 0.0 0
26.00 THC1422W26 0.05 0.00 0.05 47.0 0.05 35.0 0.0 0
27.00 THC1422W27 0.10 0.00 0.05 21.0 0.05 33.0 0.0 0
28.00 THC1422W28 0.10 0.00 0.05 117.0 0.10 138.0 0.0 0
29.00 THC1422W29 0.15 0.00 0.05 83.0 0.10 129.0 0.0 0
30.00 THC1422W30 0.20 0.00 0.05 30.0 0.15 245.0 0.0 0
31.00 THC1422W31 0.04 -0.16 0.05 2.0 0.20 286.0 7.0 9
32.00 THC1422W32 0.05 -0.20 0.05 21.0 0.25 277.0 20.0 26
33.00 THC1422W33 0.25 0.00 0.05 15.0 0.25 279.0 0.0 0
34.00 THC1422W34 0.15 -0.10 0.05 79.0 0.25 278.0 10.0 63
35.00 THC1422W35 0.70 0.45 0.05 10.0 0.25 275.0 16.0 27
36.00 THC1422W36 0.23 -0.02 0.10 21.0 0.25 289.0 2.0 123
37.00 THC1422W37 0.60 0.35 0.05 113.0 0.25 264.0 18.0 55
38.00 THC1422W38 0.05 -0.20 0.05 431.0 0.25 248.0 1.0 15
39.00 THC1422W39 0.06 -0.19 0.10 332.0 0.25 240.0 4.0 18
40.00 THC1422W40 0.20 0.15 0.05 487.0 0.30 174.0 10.0 72
41.00 THC1422W41 0.25 0.15 0.05 586.0 0.30 226.0 4.0 82
42.00 THC1422W42 0.20 0.05 0.10 606.0 0.35 278.0 2.0 10
43.00 THC1422W43 0.25 0.05 0.15 469.0 0.40 294.0 4.0 15
44.00 THC1422W44 0.35 0.10 0.25 238.0 0.40 188.0 4.0 71
45.00 THC1422W45 0.42 0.12 0.30 347.0 0.60 395.0 10.0 1,068
46.00 THC1422W46 0.35 0.00 0.35 394.0 0.65 358.0 15.0 87
47.00 THC1422W47 1.33 0.88 0.45 345.0 0.75 351.0 21.0 123
48.00 THC1422W48 1.12 0.57 0.50 497.0 0.90 450.0 3.0 9,060
49.00 THC1422W49 0.70 0.00 0.65 403.0 1.05 413.0 18.0 401
50.00 THC1422W50 1.10 0.08 0.90 65.0 1.15 323.0 13.0 1,695
55.00 THC1422W55 2.60 0.35 2.25 22.0 2.45 61.0 29.0 9,594
60.00 THC1422W60 5.50 0.70 4.90 82.0 5.60 516.0 16.0 314
65.00 THC1422W65 5.92 -2.38 8.10 853.0 10.20 661.0 7.0 94
70.00 THC1422W70 10.80 -2.00 12.90 465.0 14.90 427.0 5.0 5
75.00 THC1422W75 17.70 0.00 18.00 343.0 19.90 434.0 0.0 0