$57.58 -0.51 (-0.88%) Tenet Healthcare Corp - NYSE

Oct. 24, 2014 | 12:00 PM
Last Trade: 57.58
Trade Time: Oct 24 12:00 PM Eastern Daylight Time
Change: -0.51 (-0.88%)
Prev Close: 58.09
Open: 58.34
Bid: 57.59
Ask: 57.62
Options:

Call Options: THC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 THC1422K20 24.80 -12.30 36.80 20.0 38.40 13.0 2.0 2
21.00 THC1422K21 36.10 0.00 35.80 78.0 37.30 8.0 0.0 0
23.00 THC1422K23 34.10 0.00 33.80 81.0 35.30 1.0 0.0 0
24.00 THC1422K24 33.50 0.00 32.80 75.0 34.30 2.0 0.0 0
25.00 THC1422K25 32.10 0.00 31.80 75.0 33.30 8.0 0.0 0
26.00 THC1422K26 31.10 0.00 30.70 20.0 32.50 23.0 0.0 0
27.00 THC1422K27 30.50 0.00 29.70 20.0 31.50 13.0 0.0 0
28.00 THC1422K28 29.50 0.00 28.70 20.0 30.50 23.0 0.0 0
29.00 THC1422K29 28.40 0.00 27.60 20.0 29.60 34.0 0.0 0
30.00 THC1422K30 27.30 0.00 26.60 39.0 28.60 24.0 0.0 0
31.00 THC1422K31 26.30 0.00 25.80 42.0 27.50 42.0 0.0 0
32.00 THC1422K32 27.00 1.40 25.00 346.0 26.60 69.0 4.0 4
33.00 THC1422K33 24.60 0.00 23.50 31.0 25.70 39.0 0.0 0
34.00 THC1422K34 23.60 0.00 22.40 45.0 24.70 43.0 0.0 0
35.00 THC1422K35 22.60 0.00 21.30 24.0 23.70 43.0 0.0 0
36.00 THC1422K36 21.60 0.00 20.90 87.0 22.80 115.0 0.0 0
37.00 THC1422K37 5.00 -15.50 19.60 82.0 22.00 124.0 1.0 1
38.00 THC1422K38 19.60 0.00 19.10 21.0 21.00 124.0 0.0 0
39.00 THC1422K39 18.60 0.00 17.90 136.0 20.20 158.0 0.0 0
40.00 THC1422K40 9.54 -8.36 17.10 190.0 19.20 97.0 10.0 24
41.00 THC1422K41 4.41 -12.49 16.10 192.0 18.20 129.0 50.0 57
42.00 THC1422K42 15.70 0.00 15.10 383.0 17.20 216.0 0.0 0
43.00 THC1422K43 14.50 -0.40 14.20 309.0 16.30 211.0 5.0 3
44.00 THC1422K44 15.24 1.54 13.20 282.0 15.30 199.0 1.0 1
45.00 THC1422K45 13.93 1.33 12.30 342.0 14.20 258.0 25.0 1,730
46.00 THC1422K46 5.50 -6.20 11.30 350.0 13.40 264.0 5.0 38
47.00 THC1422K47 8.15 -2.95 10.40 327.0 12.40 266.0 3.0 20
48.00 THC1422K48 10.80 1.00 9.50 390.0 11.30 388.0 4.0 77
49.00 THC1422K49 10.00 0.70 8.60 431.0 10.30 416.0 1.0 10,079
50.00 THC1422K50 8.50 -0.50 7.70 456.0 8.50 207.0 8.0 631
55.00 THC1422K55 4.80 0.00 3.80 559.0 4.40 195.0 20.0 1,400
60.00 THC1422K60 1.65 -0.30 1.55 104.0 1.75 175.0 39.0 967
65.00 THC1422K65 0.75 0.00 0.45 215.0 0.60 87.0 4.0 571
70.00 THC1422K70 0.25 0.10 0.10 189.0 0.30 382.0 20.0 327
75.00 THC1422K75 0.05 -0.15 0.05 2.0 0.20 271.0 2.0 113

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 32.0 0.0 0
21.00 THC1422W21 0.05 0.00 0.05 25.0 0.05 32.0 0.0 0
23.00 THC1422W23 0.05 0.00 0.05 32.0 0.05 32.0 0.0 0
24.00 THC1422W24 0.05 0.00 0.05 154.0 0.05 32.0 0.0 0
25.00 THC1422W25 0.05 0.00 0.05 112.0 0.05 32.0 0.0 0
26.00 THC1422W26 0.05 0.00 0.05 47.0 0.05 32.0 0.0 0
27.00 THC1422W27 0.05 0.00 0.05 21.0 0.05 42.0 0.0 0
28.00 THC1422W28 0.05 0.00 0.05 117.0 0.05 22.0 0.0 0
29.00 THC1422W29 0.05 0.00 0.05 83.0 0.10 103.0 0.0 0
30.00 THC1422W30 0.05 0.00 0.05 30.0 0.10 85.0 0.0 0
31.00 THC1422W31 0.04 -0.06 0.05 2.0 0.10 85.0 7.0 9
32.00 THC1422W32 0.05 -0.10 0.05 21.0 0.15 227.0 20.0 26
33.00 THC1422W33 0.20 0.00 0.05 15.0 0.20 255.0 0.0 0
34.00 THC1422W34 0.15 -0.05 0.05 79.0 0.20 237.0 10.0 63
35.00 THC1422W35 0.70 0.45 0.05 10.0 0.25 243.0 16.0 27
36.00 THC1422W36 0.23 -0.02 0.10 21.0 0.25 251.0 2.0 123
37.00 THC1422W37 0.60 0.35 0.05 113.0 0.25 230.0 18.0 55
38.00 THC1422W38 0.05 -0.20 0.05 431.0 0.25 224.0 1.0 15
39.00 THC1422W39 0.06 -0.19 0.10 332.0 0.25 212.0 4.0 18
40.00 THC1422W40 0.20 0.15 0.05 81.0 0.25 139.0 10.0 72
41.00 THC1422W41 0.25 0.20 0.05 10.0 0.50 201.0 4.0 82
42.00 THC1422W42 0.20 0.15 0.05 10.0 0.30 221.0 2.0 10
43.00 THC1422W43 0.25 0.20 0.05 456.0 0.30 226.0 4.0 15
44.00 THC1422W44 0.20 0.10 0.05 748.0 0.30 225.0 7.0 82
45.00 THC1422W45 0.42 0.22 0.15 279.0 0.35 185.0 10.0 1,058
46.00 THC1422W46 0.35 0.20 0.15 352.0 0.40 274.0 15.0 87
47.00 THC1422W47 1.33 1.08 0.20 379.0 0.45 264.0 21.0 123
48.00 THC1422W48 1.12 0.82 0.25 388.0 0.55 320.0 3.0 9,060
49.00 THC1422W49 0.70 0.30 0.35 344.0 0.65 311.0 18.0 401
50.00 THC1422W50 0.65 0.15 0.45 312.0 0.75 323.0 5.0 1,850
55.00 THC1422W55 1.60 0.00 1.55 175.0 1.75 53.0 7.0 9,606
60.00 THC1422W60 3.83 0.00 3.40 757.0 4.40 340.0 1.0 371
65.00 THC1422W65 5.92 -0.98 6.90 644.0 8.60 511.0 7.0 94
70.00 THC1422W70 10.80 -0.50 11.20 536.0 13.20 340.0 5.0 5
75.00 THC1422W75 16.10 0.00 16.30 416.0 18.10 326.0 0.0 0