Tenet Healthcare Corp $54.00

up +0.18


29/7/2014 04:02 PM  |  NYSE : THC  
Industries : Health Services / Hospitals
Last Trade: 54.00
Trade Time: Jul 29 04:02 PM Eastern Daylight Time
Change: 0.18 (0.33 %)
Prev Close: 53.82
Open: 54.32
Bid: 53.99
Ask: 54.01
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 3%
Options:

Call Options: THC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 THC1416H23 24.80 -5.20 30.60 245.0 31.60 319.0 40.0 41
24.00 THC1416H24 29.00 0.00 29.50 66.0 30.60 209.0 0.0 0
25.00 THC1416H25 23.10 -4.90 28.60 299.0 29.60 328.0 2.0 2
26.00 THC1416H26 21.80 -5.20 27.60 299.0 28.60 328.0 21.0 21
27.00 THC1416H27 20.80 -5.20 26.60 272.0 27.60 298.0 54.0 54
28.00 THC1416H28 19.70 -5.30 25.60 303.0 26.60 328.0 70.0 67
29.00 THC1416H29 18.80 -5.20 24.60 272.0 25.60 298.0 22.0 19
30.00 THC1416H30 17.70 -5.30 23.60 272.0 24.60 298.0 27.0 20
31.00 THC1416H31 16.80 -5.20 22.60 283.0 23.60 319.0 36.0 27
32.00 THC1416H32 15.70 -5.30 21.60 296.0 22.60 349.0 115.0 136
33.00 THC1416H33 14.70 -5.30 20.60 273.0 21.70 349.0 66.0 58
34.00 THC1416H34 13.80 -5.20 19.60 308.0 20.70 349.0 90.0 74
35.00 THC1416H35 12.80 -5.20 18.60 284.0 19.70 361.0 77.0 49
36.00 THC1416H36 11.70 -5.30 17.60 286.0 18.70 361.0 70.0 25
37.00 THC1416H37 10.70 -5.30 16.60 284.0 17.80 347.0 10.0 10
38.00 THC1416H38 6.70 -8.30 15.60 313.0 16.80 397.0 1.0 3
39.00 THC1416H39 8.00 -6.00 14.60 285.0 15.80 388.0 1.0 443
40.00 THC1416H40 8.00 -5.10 13.60 295.0 14.90 374.0 10.0 44
41.00 THC1416H41 6.80 -5.30 12.60 213.0 13.90 428.0 10.0 83
42.00 THC1416H42 7.00 -4.10 11.70 232.0 13.00 421.0 2.0 46
43.00 THC1416H43 5.20 -4.90 10.70 281.0 12.10 490.0 25.0 131
44.00 THC1416H44 2.80 -6.71 9.70 163.0 11.20 414.0 2.0 346
45.00 THC1416H45 8.50 0.00 8.80 248.0 9.40 91.0 10.0 5,139
46.00 THC1416H46 8.10 0.00 7.90 287.0 9.30 408.0 1.0 334
47.00 THC1416H47 7.30 0.00 7.00 240.0 8.40 569.0 2000.0 4,509
48.00 THC1416H48 6.00 0.40 6.10 448.0 7.30 571.0 61.0 303
49.00 THC1416H49 6.40 1.60 5.30 296.0 6.20 525.0 1.0 1,495
50.00 THC1416H50 5.10 0.81 4.60 198.0 5.20 574.0 8.0 6,539
55.00 THC1416H55 1.80 0.19 1.70 92.0 1.90 324.0 187.0 1,126
60.00 THC1416H60 0.50 0.06 0.50 43.0 0.55 10.0 27.0 137
65.00 THC1416H65 0.20 0.10 0.15 21.0 0.25 433.0 8.0 3

Put Options: THC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 THC1416T23 0.11 0.06 0.05 11.0 0.05 122.0 8.0 8
24.00 THC1416T24 0.05 0.00 0.05 5.0 0.05 121.0 0.0 0
25.00 THC1416T25 0.05 0.00 0.05 40.0 0.05 117.0 0.0 0
26.00 THC1416T26 0.05 0.00 0.05 11.0 0.05 116.0 0.0 0
27.00 THC1416T27 0.05 0.00 0.05 25.0 0.05 94.0 0.0 0
28.00 THC1416T28 0.05 0.00 0.05 31.0 0.05 107.0 0.0 0
29.00 THC1416T29 0.05 0.00 0.05 46.0 0.05 100.0 0.0 0
30.00 THC1416T30 0.05 0.00 0.05 2.0 0.05 98.0 2.0 2
31.00 THC1416T31 0.05 0.00 0.05 159.0 0.05 102.0 13.0 15
32.00 THC1416T32 1.85 1.80 0.05 169.0 0.05 98.0 10.0 10
33.00 THC1416T33 0.15 0.10 0.05 214.0 0.05 94.0 3.0 223
34.00 THC1416T34 0.05 0.00 0.05 2.0 0.05 96.0 2.0 199
35.00 THC1416T35 0.05 0.00 0.05 458.0 0.05 91.0 1.0 184
36.00 THC1416T36 0.15 0.10 0.05 1.0 0.05 87.0 10.0 97
37.00 THC1416T37 0.30 0.25 0.10 562.0 0.05 75.0 10.0 131
38.00 THC1416T38 0.30 0.20 0.05 576.0 0.05 71.0 10.0 104
39.00 THC1416T39 0.20 0.05 0.05 580.0 0.10 361.0 31.0 211
40.00 THC1416T40 0.15 0.00 0.15 3.0 0.10 254.0 2.0 350
41.00 THC1416T41 0.10 -0.05 0.10 1.0 0.15 262.0 2.0 120
42.00 THC1416T42 0.38 0.33 0.05 10.0 0.15 421.0 4.0 391
43.00 THC1416T43 0.25 0.20 0.05 561.0 0.25 514.0 30.0 536
44.00 THC1416T44 0.20 0.00 0.05 620.0 0.25 439.0 3.0 2,016
45.00 THC1416T45 0.20 -0.02 0.15 64.0 0.25 465.0 8.0 10,742
46.00 THC1416T46 0.25 0.00 0.15 548.0 0.35 502.0 16.0 370
47.00 THC1416T47 0.35 -0.05 0.30 155.0 0.40 278.0 2.0 2,398
48.00 THC1416T48 0.45 -0.05 0.30 592.0 0.55 122.0 10.0 2,054
49.00 THC1416T49 0.66 0.00 0.50 254.0 0.70 188.0 35.0 564
50.00 THC1416T50 0.85 0.05 0.65 472.0 0.95 299.0 60.0 1,071
55.00 THC1416T55 2.30 -0.65 2.35 628.0 2.95 382.0 4.0 59
60.00 THC1416T60 7.00 0.00 5.30 780.0 6.90 453.0 10.0 10
65.00 THC1416T65 17.30 6.60 10.10 598.0 11.50 273.0 42.0 49
Trading Center