Tenet Healthcare Corp $39.72

up +0.97


17/4/2014 06:40 PM  |  NYSE : THC  
Industries : Health Services / Hospitals
Last Trade: 39.72
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.97 (2.50 %)
Prev Close: 38.75
Open: 38.63
Bid: 38.88
Ask: 41.90
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get THC Trend Analysis - it has underperformed the S&P 500 by 20%
Options:

Call Options: THC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 THC1419D32 7.20 0.80 7.40 403.0 7.90 261.0 2.0 0
33.00 THC1419D33 5.40 0.00 6.40 393.0 6.90 255.0 0.0 0
34.00 THC1419D34 4.40 0.00 5.40 380.0 5.90 285.0 0.0 0
35.00 THC1419D35 3.40 0.00 4.40 395.0 4.90 266.0 0.0 0
36.00 THC1419D36 3.20 0.80 3.40 399.0 3.90 283.0 1.0 11
37.00 THC1419D37 2.05 0.00 2.40 501.0 2.80 55.0 3.0 29
38.00 THC1419D38 1.45 0.75 1.55 214.0 1.80 49.0 13.0 59
39.00 THC1419D39 0.25 0.00 0.50 324.0 0.80 75.0 21.0 36
40.00 THC1419D40 0.05 -0.05 0.05 4.0 0.05 83.0 14.0 144
41.00 THC1419D41 0.10 0.05 0.05 29.0 0.05 211.0 6.0 92
42.00 THC1419D42 0.05 0.00 0.05 46.0 0.05 192.0 1.0 220
43.00 THC1419D43 0.05 0.02 0.05 1.0 0.05 177.0 1.0 240
44.00 THC1419D44 0.04 -0.01 0.05 186.0 0.05 188.0 33.0 253
45.00 THC1419D45 0.05 0.00 0.05 10.0 0.05 197.0 2.0 105
46.00 THC1419D46 0.05 0.00 0.05 1.0 0.05 200.0 1.0 38
47.00 THC1419D47 0.12 0.07 0.05 138.0 0.05 211.0 5.0 68
48.00 THC1419D48 0.75 0.70 0.05 10.0 0.05 181.0 10.0 25
49.00 THC1419D49 0.21 0.16 0.05 15.0 0.05 181.0 2.0 43
50.00 THC1419D50 0.30 0.25 0.05 21.0 0.05 184.0 5.0 12
55.00 THC1419D55 0.05 0.00 0.05 29.0 0.05 219.0 3.0 6
60.00 THC1419D60 0.05 0.00 0.00 0.0 0.05 226.0 0.0 0
65.00 THC1419D65 0.05 0.00 0.00 0.0 0.05 226.0 0.0 0
70.00 THC1419D70 0.05 0.00 0.00 0.0 0.05 227.0 0.0 0

Put Options: THC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 THC1419P32 0.05 0.00 0.00 0.0 0.05 213.0 0.0 0
33.00 THC1419P33 0.05 0.00 0.05 229.0 0.05 195.0 0.0 0
34.00 THC1419P34 0.05 0.00 0.05 23.0 0.05 191.0 10.0 5
35.00 THC1419P35 0.05 0.00 0.05 6.0 0.05 198.0 6.0 24
36.00 THC1419P36 0.05 0.00 0.05 31.0 0.05 175.0 10.0 46
37.00 THC1419P37 0.01 -0.09 0.10 203.0 0.05 191.0 10.0 353
38.00 THC1419P38 0.25 0.10 0.05 41.0 0.05 180.0 15.0 223
39.00 THC1419P39 0.05 -0.35 0.05 10.0 0.05 153.0 45.0 248
40.00 THC1419P40 0.25 -0.95 0.20 30.0 0.45 286.0 76.0 493
41.00 THC1419P41 2.14 -0.41 1.15 71.0 1.60 525.0 2.0 109
42.00 THC1419P42 3.20 -0.12 2.20 93.0 2.50 52.0 50.0 128
43.00 THC1419P43 3.75 -0.35 3.20 38.0 3.50 277.0 8.0 86
44.00 THC1419P44 4.78 -0.32 4.10 352.0 4.60 450.0 73.0 136
45.00 THC1419P45 3.88 -2.22 5.10 246.0 5.60 394.0 3.0 3
46.00 THC1419P46 4.65 -2.45 6.10 273.0 6.60 370.0 1.0 34
47.00 THC1419P47 5.90 -2.20 7.10 274.0 7.60 370.0 94.0 92
48.00 THC1419P48 3.10 -6.00 8.10 230.0 8.60 388.0 10.0 10
49.00 THC1419P49 10.10 0.00 9.10 213.0 9.60 380.0 0.0 0
50.00 THC1419P50 11.10 0.00 10.10 213.0 10.60 388.0 0.0 0
55.00 THC1419P55 16.10 0.00 15.10 213.0 15.60 388.0 0.0 0
60.00 THC1419P60 21.10 0.00 20.10 255.0 20.60 387.0 0.0 0
65.00 THC1419P65 26.10 0.00 25.10 255.0 25.60 387.0 0.0 0
70.00 THC1419P70 31.10 0.00 30.10 255.0 30.60 387.0 0.0 0
Trading Center