Tenet Healthcare Corp $61.86

up +1.18


16/9/2014 01:46 PM  |  NYSE : THC  
Industries : Health Services / Hospitals
Last Trade: 61.86
Trade Time: Sep 16 01:46 PM Eastern Daylight Time
Change: 1.18 (1.95 %)
Prev Close: 60.68
Open: 60.48
Bid: 61.83
Ask: 61.86
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get THC Trend Analysis - it has outperformed the S&P 500 by 33%
Options:

Call Options: THC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 THC1420I28 32.50 0.00 32.90 428.0 34.00 50.0 0.0 0
29.00 THC1420I29 31.50 0.00 31.90 20.0 33.00 30.0 0.0 0
30.00 THC1420I30 30.50 0.00 31.00 13.0 32.30 45.0 0.0 0
31.00 THC1420I31 29.50 0.00 30.00 13.0 31.20 52.0 0.0 0
32.00 THC1420I32 28.50 0.00 29.00 13.0 30.30 45.0 0.0 0
33.00 THC1420I33 27.50 0.00 28.00 10.0 29.00 30.0 0.0 0
34.00 THC1420I34 26.50 0.00 27.00 13.0 28.40 63.0 0.0 0
35.00 THC1420I35 25.50 0.00 25.90 20.0 27.00 30.0 0.0 0
36.00 THC1420I36 24.50 0.00 24.90 20.0 26.00 30.0 0.0 0
37.00 THC1420I37 23.50 0.00 23.90 20.0 25.00 30.0 0.0 0
38.00 THC1420I38 22.50 0.00 22.90 20.0 24.00 30.0 0.0 0
39.00 THC1420I39 21.50 0.00 21.90 20.0 23.00 30.0 0.0 0
40.00 THC1420I40 20.50 0.00 21.00 5.0 22.20 34.0 0.0 0
41.00 THC1420I41 19.40 0.00 20.00 10.0 21.10 30.0 0.0 0
42.00 THC1420I42 18.10 0.00 19.00 13.0 20.30 46.0 0.0 0
43.00 THC1420I43 17.50 0.00 17.90 20.0 19.00 30.0 0.0 0
44.00 THC1420I44 16.50 0.00 17.00 10.0 18.10 30.0 0.0 0
45.00 THC1420I45 15.30 0.00 16.00 10.0 17.00 30.0 0.0 0
46.00 THC1420I46 14.50 0.00 14.90 35.0 16.10 30.0 0.0 0
47.00 THC1420I47 6.20 -7.30 13.90 357.0 15.10 85.0 1.0 11
48.00 THC1420I48 10.60 -1.90 12.90 389.0 14.00 62.0 2.0 68
49.00 THC1420I49 2.45 -9.05 11.90 412.0 13.10 101.0 4.0 12
50.00 THC1420I50 11.40 0.90 11.10 468.0 12.00 120.0 1.0 5,128
55.00 THC1420I55 5.87 0.37 6.00 594.0 7.00 108.0 20.0 331
60.00 THC1420I60 1.50 -0.13 1.45 700.0 2.15 20.0 10.0 472
65.00 THC1420I65 0.22 0.00 0.05 54.0 0.25 588.0 2.0 297
70.00 THC1420I70 0.11 0.06 0.05 10.0 0.05 74.0 6.0 6
75.00 THC1420I75 0.05 0.00 0.00 0.0 0.05 111.0 0.0 0
80.00 THC1420I80 0.05 0.00 0.00 0.0 0.05 119.0 0.0 0
85.00 THC1420I85 0.05 0.00 0.00 0.0 0.05 119.0 0.0 0
90.00 THC1420I90 0.05 0.00 0.00 0.0 0.05 120.0 0.0 0

Put Options: THC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 THC1420U28 0.05 0.00 0.00 0.0 0.05 111.0 0.0 0
29.00 THC1420U29 0.05 0.00 0.00 0.0 0.05 111.0 0.0 0
30.00 THC1420U30 0.05 0.00 0.00 0.0 0.05 111.0 0.0 0
31.00 THC1420U31 0.05 0.00 0.00 0.0 0.05 111.0 0.0 0
32.00 THC1420U32 0.05 0.00 0.00 0.0 0.05 137.0 0.0 0
33.00 THC1420U33 0.05 0.00 0.00 0.0 0.05 138.0 0.0 0
34.00 THC1420U34 0.05 0.00 0.05 40.0 0.05 132.0 0.0 0
35.00 THC1420U35 0.05 0.00 0.05 91.0 0.05 160.0 0.0 0
36.00 THC1420U36 0.05 0.00 0.05 104.0 0.05 140.0 0.0 0
37.00 THC1420U37 0.05 0.00 0.05 161.0 0.05 132.0 0.0 0
38.00 THC1420U38 0.05 0.00 0.05 10.0 0.05 160.0 4.0 4
39.00 THC1420U39 0.05 0.00 0.05 116.0 0.05 132.0 0.0 0
40.00 THC1420U40 0.05 0.00 0.05 30.0 0.05 156.0 0.0 0
41.00 THC1420U41 0.05 0.00 0.05 10.0 0.05 149.0 0.0 0
42.00 THC1420U42 0.05 0.00 0.05 41.0 0.05 119.0 0.0 0
43.00 THC1420U43 0.05 0.00 0.05 10.0 0.05 101.0 10.0 15
44.00 THC1420U44 0.20 0.15 0.05 10.0 0.05 72.0 1.0 70
45.00 THC1420U45 0.10 0.05 0.05 10.0 0.05 71.0 10.0 121
46.00 THC1420U46 0.80 0.75 0.05 10.0 0.05 62.0 34.0 105
47.00 THC1420U47 0.15 0.10 0.05 56.0 0.05 72.0 3.0 100
48.00 THC1420U48 0.05 0.00 0.05 1.0 0.05 61.0 1.0 217
49.00 THC1420U49 1.25 1.20 0.05 86.0 0.05 82.0 20.0 20
50.00 THC1420U50 0.08 0.03 0.05 15.0 0.05 85.0 3.0 706
55.00 THC1420U55 0.16 -0.04 0.05 142.0 0.15 214.0 10.0 1,630
60.00 THC1420U60 0.30 -0.05 0.15 20.0 0.25 15.0 48.0 311
65.00 THC1420U65 4.00 0.80 3.10 57.0 3.70 417.0 10.0 11
70.00 THC1420U70 9.20 0.90 8.10 10.0 9.20 468.0 1.0 26
75.00 THC1420U75 13.40 0.00 13.00 29.0 14.10 78.0 0.0 0
80.00 THC1420U80 18.50 0.00 17.80 30.0 19.00 13.0 0.0 0
85.00 THC1420U85 23.50 0.00 22.80 60.0 24.00 13.0 0.0 0
90.00 THC1420U90 28.50 0.00 28.00 37.0 29.10 407.0 0.0 0
Trading Center