$48.23 -0.92 (-1.87%) Tenet Healthcare Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 48.23
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.92 (-1.87%)
Prev Close: 49.15
Open: 49.14
Bid: 45.60
Ask: 49.50
Options:

Call Options: THC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 THC1420L30 17.80 0.00 18.00 58.0 19.30 679.0 0.0 0
31.00 THC1420L31 16.90 0.00 16.80 51.0 18.30 54.0 0.0 0
32.00 THC1420L32 15.90 0.00 15.90 51.0 17.40 54.0 0.0 0
33.00 THC1420L33 14.90 0.00 15.00 44.0 16.40 60.0 0.0 0
34.00 THC1420L34 14.30 0.00 13.90 48.0 15.40 54.0 0.0 0
35.00 THC1420L35 15.00 1.70 13.00 87.0 14.50 204.0 21.0 11
36.00 THC1420L36 12.30 0.00 12.00 80.0 13.50 204.0 0.0 0
37.00 THC1420L37 11.30 0.00 11.00 85.0 12.50 175.0 0.0 0
38.00 THC1420L38 10.30 0.00 10.10 41.0 11.50 171.0 0.0 0
39.00 THC1420L39 9.20 0.00 9.00 44.0 10.30 85.0 0.0 0
40.00 THC1420L40 8.30 0.00 8.10 81.0 9.30 250.0 0.0 0
41.00 THC1420L41 7.50 0.00 7.20 65.0 8.30 241.0 3.0 3
42.00 THC1420L42 6.50 0.00 6.20 144.0 7.40 256.0 0.0 0
43.00 THC1420L43 5.88 0.28 5.30 228.0 6.40 363.0 20.0 0
44.00 THC1420L44 4.30 -0.50 4.50 77.0 5.40 378.0 1.0 8
45.00 THC1420L45 4.10 0.20 3.60 240.0 4.40 687.0 4.0 10
46.00 THC1420L46 4.00 0.80 2.90 96.0 3.90 412.0 2.0 17
47.00 THC1420L47 2.68 -0.07 2.25 252.0 2.95 825.0 20.0 61
48.00 THC1420L48 1.75 -0.50 1.65 298.0 2.10 563.0 1.0 42
49.00 THC1420L49 1.80 0.00 1.20 323.0 1.45 178.0 1.0 50
50.00 THC1420L50 0.95 -0.35 0.85 352.0 1.20 507.0 11.0 1,229
55.00 THC1420L55 0.19 -0.01 0.10 43.0 0.25 200.0 10.0 2,895
60.00 THC1420L60 0.10 0.00 0.05 14.0 0.10 157.0 15.0 3,388
65.00 THC1420L65 0.05 0.00 0.05 14.0 0.05 53.0 1.0 29
70.00 THC1420L70 0.55 0.50 0.05 32.0 0.05 50.0 3.0 5
75.00 THC1420L75 0.05 0.00 0.05 75.0 0.05 51.0 0.0 0
80.00 THC1420L80 0.05 0.00 0.00 0.0 0.05 51.0 0.0 0
85.00 THC1420L85 0.05 0.00 0.00 0.0 0.05 51.0 0.0 0

Put Options: THC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 THC1420X30 0.05 0.00 0.00 0.0 0.05 21.0 0.0 0
31.00 THC1420X31 0.05 0.00 0.00 0.0 0.05 21.0 0.0 0
32.00 THC1420X32 0.10 0.00 0.00 0.0 0.10 110.0 0.0 0
33.00 THC1420X33 0.15 0.00 0.00 0.0 0.10 96.0 0.0 0
34.00 THC1420X34 0.20 0.00 0.00 0.0 0.15 155.0 0.0 0
35.00 THC1420X35 0.14 -0.06 0.05 99.0 0.20 216.0 1.0 37
36.00 THC1420X36 0.25 0.00 0.05 60.0 0.25 423.0 0.0 0
37.00 THC1420X37 0.05 0.00 0.05 42.0 0.25 414.0 0.0 0
38.00 THC1420X38 0.15 0.10 0.05 10.0 0.25 398.0 10.0 13
39.00 THC1420X39 0.30 0.25 0.05 204.0 0.30 322.0 30.0 30
40.00 THC1420X40 0.14 0.09 0.10 64.0 0.30 435.0 10.0 79
41.00 THC1420X41 0.16 0.06 0.05 540.0 0.30 241.0 6.0 15
42.00 THC1420X42 0.17 0.07 0.05 910.0 0.30 99.0 10.0 56
43.00 THC1420X43 0.30 0.10 0.15 523.0 0.40 129.0 5.0 9
44.00 THC1420X44 0.45 0.00 0.25 559.0 0.50 125.0 12.0 113
45.00 THC1420X45 0.55 0.10 0.50 241.0 0.65 81.0 16.0 2,619
46.00 THC1420X46 0.60 -0.05 0.60 820.0 0.95 267.0 20.0 76
47.00 THC1420X47 0.99 -0.01 0.90 666.0 1.25 208.0 20.0 321
48.00 THC1420X48 1.55 0.40 1.45 162.0 1.70 270.0 24.0 179
49.00 THC1420X49 2.00 0.35 1.80 864.0 2.20 201.0 2.0 10
50.00 THC1420X50 2.50 0.00 2.50 713.0 2.85 105.0 5.0 253
55.00 THC1420X55 6.42 0.00 6.00 791.0 7.10 52.0 5.0 426
60.00 THC1420X60 5.30 -5.30 10.80 142.0 12.10 40.0 5.0 30
65.00 THC1420X65 15.10 0.00 15.70 185.0 17.10 69.0 0.0 0
70.00 THC1420X70 20.40 0.00 20.70 72.0 22.50 33.0 0.0 0
75.00 THC1420X75 25.40 0.00 25.80 22.0 27.90 22.0 0.0 0
80.00 THC1420X80 30.40 0.00 30.80 25.0 32.80 20.0 0.0 0
85.00 THC1420X85 35.50 0.00 35.70 637.0 37.70 576.0 0.0 0